Celo price history in 2025
In 2025 Celo (CELO) went from $0.6511 on 2025-01-01 to $0.112425 on 2025-12-31, a change of -82.73%. The highest price was $0.7493 on 2025-01-06 and the lowest $0.1090 on 2025-12-31. About $1.58B was traded across the year. The best day was 2025-10-03 (+22.25%) and the worst 2025-10-10 (-29.03%).
$0.6511Open · 2025-01-01
$0.112425Close · 2025-12-31
$0.7493High · 2025-01-06
$0.1090Low · 2025-12-31
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.6511 | $0.7493 | $0.5074 | $0.542144 | $109.52M | -16.73% |
| February | $0.5389 | $0.5414 | $0.3366 | $0.392739 | $102.59M | -27.12% |
| March | $0.3927 | $0.4298 | $0.2939 | $0.329464 | $111.92M | -16.10% |
| April | $0.3439 | $0.3994 | $0.2467 | $0.365281 | $153.49M | +6.22% |
| May | $0.3645 | $0.4617 | $0.3100 | $0.326928 | $152.59M | -10.31% |
| June | $0.3266 | $0.3456 | $0.2363 | $0.258266 | $155.42M | -20.92% |
| July | $0.2614 | $0.4043 | $0.2502 | $0.312049 | $186.99M | +19.38% |
| August | $0.3106 | $0.3796 | $0.2888 | $0.305164 | $111.44M | -1.75% |
| September | $0.3041 | $0.3383 | $0.2372 | $0.24507 | $98.26M | -19.41% |
| October | $0.2451 | $0.4984 | $0.1458 | $0.236535 | $213.04M | -3.49% |
| November | $0.2365 | $0.2897 | $0.1514 | $0.16786 | $112.66M | -29.02% |
| December | $0.1679 | $0.1848 | $0.1090 | $0.112425 | $73.44M | -33.04% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $0.1148 | $0.1173 | $0.1090 | $0.112425 | $2.70M | -7.52% |
| 2025-12-30 | $0.1158 | $0.1324 | $0.1156 | $0.121563 | $1.56M | +4.97% |
| 2025-12-29 | $0.1197 | $0.1237 | $0.1156 | $0.115804 | $680.82K | -2.95% |
| 2025-12-28 | $0.1212 | $0.1243 | $0.1174 | $0.119323 | $2.79M | -1.11% |
| 2025-12-27 | $0.1168 | $0.1275 | $0.1163 | $0.120668 | $2.93M | +4.07% |
| 2025-12-26 | $0.1147 | $0.1180 | $0.1135 | $0.115952 | $1.86M | +0.99% |
| 2025-12-25 | $0.1204 | $0.1226 | $0.1137 | $0.114816 | $2.24M | -3.91% |
| 2025-12-24 | $0.1156 | $0.1215 | $0.1150 | $0.119488 | $2.52M | +3.85% |
| 2025-12-23 | $0.1131 | $0.1196 | $0.1118 | $0.115061 | $2.91M | -3.12% |
| 2025-12-22 | $0.1200 | $0.1231 | $0.1169 | $0.118763 | $885.08K | -1.99% |
| 2025-12-21 | $0.1202 | $0.1238 | $0.1180 | $0.121179 | $4.25M | -4.53% |
| 2025-12-20 | $0.1278 | $0.1293 | $0.1257 | $0.126931 | $430.98K | -0.75% |
| 2025-12-19 | $0.1240 | $0.1310 | $0.1238 | $0.127891 | $3.23M | +4.34% |
| 2025-12-18 | $0.1319 | $0.1335 | $0.1173 | $0.122568 | $4.47M | -6.14% |
| 2025-12-17 | $0.1338 | $0.1363 | $0.1259 | $0.130585 | $2.95M | -5.90% |
| 2025-12-16 | $0.1319 | $0.1409 | $0.1295 | $0.138771 | $762.66K | +5.15% |
| 2025-12-15 | $0.1416 | $0.1438 | $0.1277 | $0.131978 | $1.08M | -6.70% |
| 2025-12-14 | $0.1499 | $0.1524 | $0.1399 | $0.141461 | $725.86K | -5.66% |
| 2025-12-13 | $0.1530 | $0.1541 | $0.1477 | $0.149943 | $722.05K | -1.32% |
| 2025-12-12 | $0.1536 | $0.1594 | $0.1488 | $0.151948 | $2.80M | -7.05% |
| 2025-12-11 | $0.1678 | $0.1683 | $0.1561 | $0.163469 | $1.28M | -2.64% |
| 2025-12-10 | $0.1722 | $0.1760 | $0.1660 | $0.167907 | $855.02K | -1.75% |
| 2025-12-09 | $0.1745 | $0.1795 | $0.1682 | $0.170902 | $4.16M | +1.58% |
| 2025-12-08 | $0.1694 | $0.1741 | $0.1667 | $0.168241 | $813.85K | -1.04% |
| 2025-12-07 | $0.1698 | $0.1754 | $0.1621 | $0.170007 | $3.45M | +0.39% |
| 2025-12-06 | $0.1676 | $0.1755 | $0.1626 | $0.169342 | $3.00M | +1.90% |
| 2025-12-05 | $0.1714 | $0.1848 | $0.1594 | $0.166192 | $4.02M | -1.85% |
| 2025-12-04 | $0.1789 | $0.1848 | $0.1648 | $0.169318 | $4.33M | -5.31% |
| 2025-12-03 | $0.1675 | $0.1834 | $0.1665 | $0.178822 | $4.08M | +6.81% |
| 2025-12-02 | $0.1565 | $0.1686 | $0.1536 | $0.167424 | $784.49K | +6.99% |
| 2025-12-01 | $0.1679 | $0.1685 | $0.1512 | $0.156486 | $4.16M | -6.78% |
| 2025-11-30 | $0.1681 | $0.1732 | $0.1634 | $0.16786 | $919.69K | -0.82% |
| 2025-11-29 | $0.1719 | $0.1745 | $0.1674 | $0.169245 | $1.79M | -1.27% |
| 2025-11-28 | $0.1726 | $0.1813 | $0.1703 | $0.171431 | $6.26M | -1.37% |
| 2025-11-27 | $0.1719 | $0.1754 | $0.1681 | $0.173805 | $6.02M | +0.93% |
| 2025-11-26 | $0.1739 | $0.1775 | $0.1661 | $0.172208 | $5.57M | -1.03% |
| 2025-11-25 | $0.1658 | $0.1810 | $0.1638 | $0.1740 | $3.72M | +4.98% |
| 2025-11-24 | $0.1579 | $0.1684 | $0.1569 | $0.165746 | $2.69M | +3.60% |
| 2025-11-23 | $0.1597 | $0.1671 | $0.1569 | $0.15998 | $5.07M | +0.43% |
| 2025-11-22 | $0.1560 | $0.1659 | $0.1555 | $0.159289 | $3.65M | +0.69% |
| 2025-11-21 | $0.1598 | $0.1712 | $0.1514 | $0.158199 | $5.80M | -5.95% |
| 2025-11-20 | $0.1758 | $0.1827 | $0.1627 | $0.168204 | $2.69M | -4.16% |
| 2025-11-19 | $0.1763 | $0.1829 | $0.1700 | $0.175503 | $4.88M | -6.40% |
| 2025-11-18 | $0.1842 | $0.1893 | $0.1780 | $0.187502 | $992.15K | +1.66% |
| 2025-11-17 | $0.1885 | $0.1913 | $0.1786 | $0.184434 | $2.75M | -3.50% |
| 2025-11-16 | $0.1939 | $0.1978 | $0.1851 | $0.191117 | $3.16M | -5.38% |
| 2025-11-15 | $0.2026 | $0.2102 | $0.2010 | $0.201985 | $852.92K | -0.78% |
| 2025-11-14 | $0.2144 | $0.2153 | $0.1977 | $0.20358 | $4.54M | -3.71% |
| 2025-11-13 | $0.2225 | $0.2288 | $0.2009 | $0.211428 | $5.84M | -5.18% |
| 2025-11-12 | $0.2331 | $0.2390 | $0.2200 | $0.222974 | $5.21M | -4.26% |
| 2025-11-11 | $0.2421 | $0.2476 | $0.2305 | $0.232885 | $4.09M | -8.41% |
| 2025-11-10 | $0.2444 | $0.2548 | $0.2396 | $0.254257 | $1.49M | +4.48% |
| 2025-11-09 | $0.2464 | $0.2504 | $0.2392 | $0.243365 | $4.56M | -1.38% |
| 2025-11-08 | $0.2484 | $0.2674 | $0.2376 | $0.246779 | $6.81M | -0.67% |
| 2025-11-07 | $0.2287 | $0.2563 | $0.2200 | $0.248434 | $2.00M | +8.61% |
| 2025-11-06 | $0.2244 | $0.2346 | $0.2159 | $0.228735 | $1.31M | +3.06% |
| 2025-11-05 | $0.2198 | $0.2296 | $0.2159 | $0.221936 | $3.78M | +1.89% |
| 2025-11-04 | $0.2304 | $0.2364 | $0.2030 | $0.217816 | $7.10M | -5.61% |
| 2025-11-03 | $0.2679 | $0.2684 | $0.2257 | $0.230763 | $3.14M | -13.85% |
| 2025-11-02 | $0.2488 | $0.2897 | $0.2461 | $0.267862 | $4.59M | +7.67% |
| 2025-11-01 | $0.2365 | $0.2517 | $0.2351 | $0.248782 | $1.38M | +5.18% |
| 2025-10-31 | $0.2300 | $0.2389 | $0.2275 | $0.236535 | $1.44M | +1.72% |
| 2025-10-30 | $0.2502 | $0.2605 | $0.2216 | $0.23254 | $4.88M | -7.10% |
| 2025-10-29 | $0.2496 | $0.2617 | $0.2457 | $0.250305 | $1.23M | +0.57% |
| 2025-10-28 | $0.2530 | $0.2590 | $0.2424 | $0.248875 | $4.05M | -2.03% |
| 2025-10-27 | $0.2594 | $0.2669 | $0.2502 | $0.254029 | $3.84M | -5.35% |
| 2025-10-26 | $0.2486 | $0.2741 | $0.2463 | $0.2684 | $1.55M | +7.92% |
| 2025-10-25 | $0.2541 | $0.2546 | $0.2455 | $0.248695 | $484.92K | -0.84% |
| 2025-10-24 | $0.2469 | $0.2565 | $0.2435 | $0.250799 | $2.77M | +1.12% |
| 2025-10-23 | $0.2350 | $0.2662 | $0.2342 | $0.248018 | $7.07M | +5.57% |
| 2025-10-22 | $0.2372 | $0.2513 | $0.2268 | $0.234937 | $1.93M | -0.91% |
| 2025-10-21 | $0.2495 | $0.2580 | $0.2359 | $0.237096 | $2.14M | -6.03% |
| 2025-10-20 | $0.2498 | $0.2557 | $0.2374 | $0.252299 | $6.73M | +0.96% |
| 2025-10-19 | $0.2551 | $0.2590 | $0.2459 | $0.249893 | $7.28M | -1.38% |
| 2025-10-18 | $0.2501 | $0.2646 | $0.2463 | $0.253385 | $5.88M | +0.42% |
| 2025-10-17 | $0.2555 | $0.2647 | $0.2473 | $0.252334 | $7.48M | -1.79% |
| 2025-10-16 | $0.2749 | $0.2846 | $0.2408 | $0.256936 | $10.53M | -10.10% |
| 2025-10-15 | $0.3102 | $0.3118 | $0.2818 | $0.285796 | $1.49M | -7.89% |
| 2025-10-14 | $0.3316 | $0.3446 | $0.2919 | $0.31026 | $2.80M | -6.39% |
| 2025-10-13 | $0.2953 | $0.3447 | $0.2877 | $0.331455 | $6.13M | +12.31% |
| 2025-10-12 | $0.2798 | $0.2997 | $0.2701 | $0.295115 | $3.61M | +5.52% |
| 2025-10-11 | $0.2541 | $0.2998 | $0.2525 | $0.27969 | $4.68M | +9.96% |
| 2025-10-10 | $0.3585 | $0.4064 | $0.1458 | $0.254364 | $10.19M | -29.03% |
| 2025-10-09 | $0.3900 | $0.3950 | $0.3581 | $0.358397 | $2.72M | -8.11% |
| 2025-10-08 | $0.3894 | $0.4077 | $0.3724 | $0.390035 | $7.64M | -0.38% |
| 2025-10-07 | $0.3951 | $0.4072 | $0.3725 | $0.391511 | $24.33M | -7.70% |
| 2025-10-06 | $0.4056 | $0.4984 | $0.3950 | $0.424164 | $24.36M | +4.62% |
| 2025-10-05 | $0.3322 | $0.4551 | $0.3312 | $0.405444 | $25.62M | +22.00% |
| 2025-10-04 | $0.3629 | $0.3764 | $0.3270 | $0.332336 | $5.53M | -8.36% |
| 2025-10-03 | $0.2966 | $0.4092 | $0.2910 | $0.362646 | $19.83M | +22.25% |
| 2025-10-02 | $0.2692 | $0.2977 | $0.2682 | $0.296635 | $3.68M | +10.22% |
| 2025-10-01 | $0.2451 | $0.2695 | $0.2420 | $0.269128 | $1.16M | +9.82% |
| 2025-09-30 | $0.2473 | $0.2489 | $0.2372 | $0.24507 | $1.17M | -0.89% |
| 2025-09-29 | $0.2543 | $0.2544 | $0.2450 | $0.247271 | $537.15K | -1.27% |
| 2025-09-28 | $0.2502 | $0.2581 | $0.2446 | $0.250463 | $4.79M | +0.37% |
| 2025-09-27 | $0.2528 | $0.2531 | $0.2436 | $0.249539 | $3.37M | -1.30% |
| 2025-09-26 | $0.2485 | $0.2551 | $0.2470 | $0.252818 | $3.56M | +1.68% |
| 2025-09-25 | $0.2563 | $0.2581 | $0.2433 | $0.248635 | $5.43M | -6.95% |
| 2025-09-24 | $0.2656 | $0.2726 | $0.2583 | $0.267193 | $980.74K | -0.19% |
| 2025-09-23 | $0.2691 | $0.2721 | $0.2584 | $0.267694 | $4.16M | -0.84% |
| 2025-09-22 | $0.2687 | $0.2723 | $0.2625 | $0.269962 | $4.77M | -8.68% |
| 2025-09-21 | $0.3013 | $0.3057 | $0.2935 | $0.295633 | $592.28K | -1.32% |
| 2025-09-20 | $0.3045 | $0.3057 | $0.2958 | $0.299597 | $2.41M | -1.19% |
| 2025-09-19 | $0.3080 | $0.3104 | $0.2983 | $0.303212 | $3.31M | -5.93% |
| 2025-09-18 | $0.3179 | $0.3253 | $0.3155 | $0.32231 | $596.66K | +0.60% |
| 2025-09-17 | $0.2984 | $0.3228 | $0.2956 | $0.320393 | $5.38M | +6.48% |
| 2025-09-16 | $0.3072 | $0.3099 | $0.2976 | $0.300897 | $4.87M | -1.83% |
| 2025-09-15 | $0.3041 | $0.3083 | $0.2979 | $0.306517 | $4.38M | -3.75% |
| 2025-09-14 | $0.3370 | $0.3373 | $0.3145 | $0.318471 | $416.57K | -5.53% |
| 2025-09-13 | $0.3204 | $0.3383 | $0.3189 | $0.337106 | $496.06K | +3.85% |
| 2025-09-12 | $0.3112 | $0.3297 | $0.3108 | $0.324602 | $3.55M | +3.93% |
| 2025-09-11 | $0.3069 | $0.3174 | $0.3062 | $0.312332 | $3.43M | +1.50% |
| 2025-09-10 | $0.3126 | $0.3142 | $0.3046 | $0.307726 | $3.80M | -0.82% |
| 2025-09-09 | $0.3053 | $0.3167 | $0.3021 | $0.310285 | $4.08M | +2.21% |
| 2025-09-08 | $0.2992 | $0.3164 | $0.2943 | $0.303585 | $5.90M | +5.41% |
| 2025-09-07 | $0.2886 | $0.2938 | $0.2802 | $0.2880 | $539.62K | -1.29% |
| 2025-09-06 | $0.2894 | $0.2948 | $0.2863 | $0.291778 | $2.45M | +0.09% |
| 2025-09-05 | $0.2921 | $0.2976 | $0.2884 | $0.291524 | $3.15M | +0.17% |
| 2025-09-04 | $0.2884 | $0.3026 | $0.2852 | $0.291019 | $5.49M | -3.39% |
| 2025-09-03 | $0.3022 | $0.3053 | $0.2971 | $0.301232 | $722.87K | -0.43% |
| 2025-09-02 | $0.2967 | $0.3066 | $0.2964 | $0.302534 | $6.68M | +1.47% |
| 2025-09-01 | $0.3041 | $0.3091 | $0.2942 | $0.298137 | $7.24M | -2.30% |
| 2025-08-31 | $0.3147 | $0.3231 | $0.3021 | $0.305164 | $6.10M | -2.89% |
| 2025-08-30 | $0.3116 | $0.3255 | $0.3073 | $0.314244 | $4.45M | +0.90% |
| 2025-08-29 | $0.3110 | $0.3191 | $0.3043 | $0.311454 | $5.18M | -6.92% |
| 2025-08-28 | $0.3220 | $0.3355 | $0.3189 | $0.334616 | $1.13M | +2.83% |
| 2025-08-27 | $0.3245 | $0.3333 | $0.3186 | $0.325395 | $6.65M | +0.29% |
| 2025-08-26 | $0.3217 | $0.3284 | $0.3185 | $0.324467 | $5.68M | +5.25% |
| 2025-08-25 | $0.3393 | $0.3462 | $0.3013 | $0.308286 | $2.68M | -9.13% |
| 2025-08-24 | $0.3461 | $0.3554 | $0.3310 | $0.339255 | $2.31M | -0.35% |
| 2025-08-23 | $0.3453 | $0.3518 | $0.3310 | $0.34045 | $4.49M | -1.84% |
| 2025-08-22 | $0.3317 | $0.3516 | $0.3313 | $0.346845 | $7.25M | +9.39% |
| 2025-08-21 | $0.3246 | $0.3290 | $0.3146 | $0.317062 | $1.58M | -0.71% |
| 2025-08-20 | $0.3214 | $0.3287 | $0.3155 | $0.319344 | $6.90M | +3.14% |
| 2025-08-19 | $0.3234 | $0.3281 | $0.3088 | $0.309608 | $1.69M | -2.99% |
| 2025-08-18 | $0.3253 | $0.3310 | $0.3137 | $0.319144 | $9.18M | -6.27% |
| 2025-08-17 | $0.3422 | $0.3564 | $0.3380 | $0.340508 | $1.65M | -0.49% |
| 2025-08-16 | $0.3355 | $0.3433 | $0.3319 | $0.3422 | $533.52K | +0.61% |
| 2025-08-15 | $0.3254 | $0.3431 | $0.3214 | $0.340133 | $5.01M | +0.58% |
| 2025-08-14 | $0.3782 | $0.3796 | $0.3313 | $0.338178 | $707.68K | -10.57% |
| 2025-08-13 | $0.3635 | $0.3791 | $0.3578 | $0.378134 | $612.14K | +2.93% |
| 2025-08-12 | $0.3587 | $0.3785 | $0.3562 | $0.367353 | $8.13M | +8.21% |
| 2025-08-11 | $0.3621 | $0.3702 | $0.3370 | $0.339478 | $536.04K | -4.55% |
| 2025-08-10 | $0.3645 | $0.3700 | $0.3425 | $0.355654 | $5.13M | -2.30% |
| 2025-08-09 | $0.3594 | $0.3694 | $0.3501 | $0.36404 | $4.62M | +8.46% |
| 2025-08-08 | $0.3282 | $0.3404 | $0.3213 | $0.33563 | $1.55M | +2.46% |
| 2025-08-07 | $0.3234 | $0.3353 | $0.3155 | $0.327572 | $8.54M | +4.63% |
| 2025-08-06 | $0.3083 | $0.3158 | $0.3004 | $0.313077 | $269.41K | +0.30% |
| 2025-08-05 | $0.3057 | $0.3161 | $0.3006 | $0.31215 | $2.93M | -2.43% |
| 2025-08-04 | $0.3034 | $0.3207 | $0.3030 | $0.319933 | $386.74K | +5.45% |
| 2025-08-03 | $0.2950 | $0.3051 | $0.2920 | $0.3034 | $368.30K | +2.88% |
| 2025-08-02 | $0.3023 | $0.3095 | $0.2888 | $0.294912 | $512.77K | -1.25% |
| 2025-08-01 | $0.3106 | $0.3139 | $0.2951 | $0.298647 | $4.68M | -4.30% |
| 2025-07-31 | $0.3253 | $0.3321 | $0.3019 | $0.312049 | $6.61M | -4.62% |
| 2025-07-30 | $0.3320 | $0.3394 | $0.3143 | $0.32716 | $4.25M | -1.91% |
| 2025-07-29 | $0.3336 | $0.3416 | $0.3225 | $0.333542 | $6.60M | -0.47% |
| 2025-07-28 | $0.3493 | $0.3531 | $0.3319 | $0.335124 | $6.83M | -8.29% |
| 2025-07-27 | $0.3533 | $0.3683 | $0.3533 | $0.36541 | $802.79K | +2.39% |
| 2025-07-26 | $0.3551 | $0.3634 | $0.3518 | $0.356864 | $3.61M | +0.59% |
| 2025-07-25 | $0.3425 | $0.3593 | $0.3394 | $0.354772 | $4.81M | +3.11% |
| 2025-07-24 | $0.3538 | $0.3609 | $0.3366 | $0.344068 | $8.83M | -2.67% |
| 2025-07-23 | $0.3639 | $0.3644 | $0.3282 | $0.35352 | $10.74M | -8.03% |
| 2025-07-22 | $0.3886 | $0.3937 | $0.3653 | $0.3844 | $2.35M | -1.06% |
| 2025-07-21 | $0.3881 | $0.4041 | $0.3784 | $0.388531 | $2.16M | -0.45% |
| 2025-07-20 | $0.3887 | $0.4043 | $0.3771 | $0.390291 | $10.93M | +8.49% |
| 2025-07-19 | $0.3491 | $0.3605 | $0.3392 | $0.359735 | $1.01M | +4.01% |
| 2025-07-18 | $0.3512 | $0.3581 | $0.3391 | $0.345855 | $5.83M | -1.06% |
| 2025-07-17 | $0.3412 | $0.3658 | $0.3316 | $0.349571 | $7.91M | +2.22% |
| 2025-07-16 | $0.3427 | $0.3518 | $0.3328 | $0.341977 | $6.21M | -0.24% |
| 2025-07-15 | $0.3263 | $0.3473 | $0.3257 | $0.342808 | $5.35M | +4.62% |
| 2025-07-14 | $0.3314 | $0.3356 | $0.3170 | $0.327661 | $6.23M | -0.60% |
| 2025-07-13 | $0.3343 | $0.3481 | $0.3234 | $0.329652 | $5.81M | +1.84% |
| 2025-07-12 | $0.3226 | $0.3411 | $0.3153 | $0.323701 | $1.78M | +1.13% |
| 2025-07-11 | $0.3244 | $0.3408 | $0.3145 | $0.320081 | $8.92M | -0.42% |
| 2025-07-10 | $0.3007 | $0.3306 | $0.3003 | $0.321425 | $9.50M | +5.33% |
| 2025-07-09 | $0.3005 | $0.3281 | $0.2961 | $0.305154 | $12.72M | +0.65% |
| 2025-07-08 | $0.2871 | $0.3121 | $0.2825 | $0.303188 | $16.46M | +4.25% |
| 2025-07-07 | $0.2780 | $0.3127 | $0.2755 | $0.290833 | $13.13M | +5.26% |
| 2025-07-06 | $0.2736 | $0.2848 | $0.2706 | $0.276294 | $3.76M | +1.46% |
| 2025-07-05 | $0.2680 | $0.2752 | $0.2646 | $0.272325 | $1.86M | +1.64% |
| 2025-07-04 | $0.2819 | $0.2871 | $0.2639 | $0.267918 | $2.98M | -4.97% |
| 2025-07-03 | $0.2751 | $0.2896 | $0.2751 | $0.281944 | $2.03M | +1.69% |
| 2025-07-02 | $0.2703 | $0.2896 | $0.2700 | $0.277266 | $4.68M | +9.80% |
| 2025-07-01 | $0.2614 | $0.2634 | $0.2502 | $0.252527 | $2.32M | -2.22% |
| 2025-06-30 | $0.2605 | $0.2674 | $0.2516 | $0.258266 | $4.91M | -4.83% |
| 2025-06-29 | $0.2620 | $0.2719 | $0.2572 | $0.271367 | $822.26K | +4.45% |
| 2025-06-28 | $0.2586 | $0.2654 | $0.2569 | $0.259798 | $2.50M | +0.52% |
| 2025-06-27 | $0.2613 | $0.2652 | $0.2507 | $0.258463 | $3.34M | -0.34% |
| 2025-06-26 | $0.2606 | $0.2679 | $0.2529 | $0.259354 | $4.38M | -0.91% |
| 2025-06-25 | $0.2670 | $0.2727 | $0.2572 | $0.261728 | $4.54M | -4.96% |
| 2025-06-24 | $0.2701 | $0.2792 | $0.2701 | $0.2754 | $1.91M | +1.77% |
| 2025-06-23 | $0.2507 | $0.2793 | $0.2448 | $0.270608 | $8.15M | +8.30% |
| 2025-06-22 | $0.2453 | $0.2638 | $0.2363 | $0.249871 | $8.54M | -4.59% |
| 2025-06-21 | $0.2756 | $0.2813 | $0.2555 | $0.2619 | $2.34M | -4.41% |
| 2025-06-20 | $0.2890 | $0.2946 | $0.2707 | $0.273979 | $5.74M | -4.18% |
| 2025-06-19 | $0.2856 | $0.2947 | $0.2808 | $0.285923 | $5.60M | -0.34% |
| 2025-06-18 | $0.2837 | $0.2925 | $0.2795 | $0.286895 | $5.79M | +0.83% |
| 2025-06-17 | $0.2929 | $0.2984 | $0.2793 | $0.284535 | $7.74M | -1.30% |
| 2025-06-16 | $0.3017 | $0.3073 | $0.2826 | $0.288271 | $7.74M | -1.17% |
| 2025-06-15 | $0.2928 | $0.2982 | $0.2881 | $0.291682 | $1.65M | -0.72% |
| 2025-06-14 | $0.2918 | $0.2980 | $0.2870 | $0.293792 | $4.11M | -0.13% |
| 2025-06-13 | $0.3032 | $0.3032 | $0.2793 | $0.294177 | $8.71M | -2.98% |
| 2025-06-12 | $0.3257 | $0.3260 | $0.3021 | $0.3032 | $1.66M | -6.97% |
| 2025-06-11 | $0.3426 | $0.3436 | $0.3221 | $0.325916 | $2.80M | -3.92% |
| 2025-06-10 | $0.3343 | $0.3450 | $0.3253 | $0.339229 | $10.49M | +1.71% |
| 2025-06-09 | $0.3230 | $0.3403 | $0.3230 | $0.333522 | $5.95M | +4.14% |
| 2025-06-08 | $0.3164 | $0.3251 | $0.3094 | $0.320262 | $5.34M | +2.02% |
| 2025-06-07 | $0.3094 | $0.3187 | $0.3065 | $0.313913 | $3.35M | +2.74% |
| 2025-06-06 | $0.3107 | $0.3125 | $0.2997 | $0.305552 | $5.63M | +2.03% |
| 2025-06-05 | $0.3225 | $0.3266 | $0.2941 | $0.299465 | $3.80M | -6.05% |
| 2025-06-04 | $0.3350 | $0.3354 | $0.3121 | $0.318752 | $7.93M | -5.08% |
| 2025-06-03 | $0.3417 | $0.3456 | $0.3282 | $0.335814 | $6.53M | -0.94% |
| 2025-06-02 | $0.3281 | $0.3436 | $0.3226 | $0.338991 | $7.28M | +3.36% |
| 2025-06-01 | $0.3266 | $0.3322 | $0.3206 | $0.327957 | $6.12M | +0.31% |
| 2025-05-31 | $0.3206 | $0.3306 | $0.3100 | $0.326928 | $6.14M | +1.85% |
| 2025-05-30 | $0.3572 | $0.3606 | $0.3174 | $0.3210 | $13.14M | -10.14% |
| 2025-05-29 | $0.3710 | $0.3861 | $0.3555 | $0.357234 | $1.67M | -2.89% |
| 2025-05-28 | $0.3650 | $0.3858 | $0.3589 | $0.367867 | $5.98M | -0.36% |
| 2025-05-27 | $0.3800 | $0.3830 | $0.3639 | $0.369203 | $4.50M | -1.69% |
| 2025-05-26 | $0.3759 | $0.3832 | $0.3601 | $0.375533 | $5.29M | +0.20% |
| 2025-05-25 | $0.3630 | $0.3822 | $0.3580 | $0.374772 | $5.81M | +2.14% |
| 2025-05-24 | $0.3798 | $0.3811 | $0.3570 | $0.366913 | $5.37M | -3.05% |
| 2025-05-23 | $0.3942 | $0.4013 | $0.3732 | $0.378472 | $6.93M | -9.02% |
| 2025-05-22 | $0.3887 | $0.4178 | $0.3881 | $0.416014 | $2.07M | +7.03% |
| 2025-05-21 | $0.3853 | $0.3965 | $0.3744 | $0.3887 | $2.10M | +0.68% |
| 2025-05-20 | $0.3765 | $0.3909 | $0.3690 | $0.386059 | $4.61M | +2.12% |
| 2025-05-19 | $0.3752 | $0.3932 | $0.3696 | $0.378057 | $4.27M | -4.62% |
| 2025-05-18 | $0.3795 | $0.4057 | $0.3715 | $0.396365 | $1.50M | +4.49% |
| 2025-05-17 | $0.3906 | $0.3927 | $0.3725 | $0.379323 | $1.42M | -1.62% |
| 2025-05-16 | $0.4042 | $0.4063 | $0.3740 | $0.385566 | $4.80M | -4.12% |
| 2025-05-15 | $0.4285 | $0.4334 | $0.3882 | $0.402141 | $7.24M | -6.16% |
| 2025-05-14 | $0.4533 | $0.4588 | $0.4239 | $0.428527 | $2.47M | -5.47% |
| 2025-05-13 | $0.4406 | $0.4572 | $0.4082 | $0.453337 | $3.37M | +3.03% |
| 2025-05-12 | $0.4270 | $0.4617 | $0.4188 | $0.439994 | $12.44M | +3.06% |
| 2025-05-11 | $0.4306 | $0.4506 | $0.4086 | $0.426937 | $6.14M | -0.17% |
| 2025-05-10 | $0.3873 | $0.4397 | $0.3862 | $0.427681 | $17.24M | +10.44% |
| 2025-05-09 | $0.3718 | $0.3888 | $0.3651 | $0.387236 | $3.41M | +4.15% |
| 2025-05-08 | $0.3260 | $0.3719 | $0.3243 | $0.3718 | $2.33M | +14.05% |
| 2025-05-07 | $0.3251 | $0.3338 | $0.3159 | $0.3260 | $1.87M | +1.20% |
| 2025-05-06 | $0.3175 | $0.3345 | $0.3109 | $0.322126 | $6.85M | -3.40% |
| 2025-05-05 | $0.3359 | $0.3445 | $0.3269 | $0.333471 | $2.29M | +0.55% |
| 2025-05-04 | $0.3340 | $0.3444 | $0.3274 | $0.331632 | $6.20M | -3.80% |
| 2025-05-03 | $0.3705 | $0.3714 | $0.3420 | $0.34474 | $1.38M | -6.98% |
| 2025-05-02 | $0.3629 | $0.3800 | $0.3610 | $0.370601 | $1.62M | +2.13% |
| 2025-05-01 | $0.3645 | $0.3749 | $0.3598 | $0.36287 | $2.14M | -0.66% |
| 2025-04-30 | $0.3601 | $0.3983 | $0.3495 | $0.365281 | $12.61M | +1.90% |
| 2025-04-29 | $0.3722 | $0.3994 | $0.3493 | $0.358454 | $20.53M | +4.12% |
| 2025-04-28 | $0.3350 | $0.3487 | $0.3272 | $0.344286 | $2.24M | +2.74% |
| 2025-04-27 | $0.3381 | $0.3486 | $0.3272 | $0.335109 | $5.33M | -5.65% |
| 2025-04-26 | $0.3414 | $0.3562 | $0.3399 | $0.355183 | $2.10M | +3.51% |
| 2025-04-25 | $0.3415 | $0.3470 | $0.3359 | $0.343135 | $5.91M | +0.31% |
| 2025-04-24 | $0.3288 | $0.342076 | $0.3159 | $0.342076 | $6.59M | +2.94% |
| 2025-04-23 | $0.3314 | $0.3390 | $0.3159 | $0.332292 | $6.33M | +0.99% |
| 2025-04-22 | $0.3197 | $0.3386 | $0.3174 | $0.329023 | $6.09M | +6.71% |
| 2025-04-21 | $0.3047 | $0.3141 | $0.3037 | $0.308338 | $1.64M | +0.08% |
| 2025-04-20 | $0.2993 | $0.3143 | $0.2986 | $0.308084 | $3.89M | -0.61% |
| 2025-04-19 | $0.2977 | $0.3148 | $0.2961 | $0.309982 | $1.21M | +4.09% |
| 2025-04-18 | $0.2875 | $0.3070 | $0.2856 | $0.2978 | $1.57M | +3.60% |
| 2025-04-17 | $0.2836 | $0.2910 | $0.2807 | $0.28746 | $1.08M | +1.01% |
| 2025-04-16 | $0.2840 | $0.2911 | $0.2769 | $0.284572 | $5.12M | -0.54% |
| 2025-04-15 | $0.2945 | $0.2981 | $0.2805 | $0.28611 | $4.40M | -2.98% |
| 2025-04-14 | $0.2929 | $0.3063 | $0.2903 | $0.294902 | $4.80M | +0.70% |
| 2025-04-13 | $0.2993 | $0.3082 | $0.2899 | $0.292856 | $4.83M | -8.05% |
| 2025-04-12 | $0.2938 | $0.3207 | $0.2897 | $0.3185 | $3.52M | +8.34% |
| 2025-04-11 | $0.2815 | $0.2981 | $0.2800 | $0.293982 | $1.09M | +4.41% |
| 2025-04-10 | $0.2944 | $0.2949 | $0.2773 | $0.281578 | $1.66M | -4.36% |
| 2025-04-09 | $0.2621 | $0.2971 | $0.2513 | $0.2944 | $3.83M | +12.32% |
| 2025-04-08 | $0.2730 | $0.2812 | $0.2603 | $0.2621 | $1.15M | -3.86% |
| 2025-04-07 | $0.2714 | $0.2870 | $0.2467 | $0.272615 | $7.34M | +0.11% |
| 2025-04-06 | $0.2961 | $0.2964 | $0.2467 | $0.272318 | $8.67M | -10.98% |
| 2025-04-05 | $0.3067 | $0.3138 | $0.3009 | $0.30592 | $880.18K | +0.52% |
| 2025-04-04 | $0.3010 | $0.3098 | $0.2902 | $0.304322 | $5.45M | +1.28% |
| 2025-04-03 | $0.3010 | $0.3092 | $0.2900 | $0.300469 | $6.01M | -0.96% |
| 2025-04-02 | $0.3378 | $0.3439 | $0.2937 | $0.303374 | $10.06M | -9.85% |
| 2025-04-01 | $0.3439 | $0.3458 | $0.3207 | $0.336522 | $7.55M | +2.14% |
| 2025-03-31 | $0.3420 | $0.3438 | $0.3185 | $0.329464 | $2.69M | -2.47% |
| 2025-03-30 | $0.3513 | $0.3543 | $0.3185 | $0.337799 | $10.01M | +0.28% |
| 2025-03-29 | $0.3581 | $0.3613 | $0.3306 | $0.336863 | $795.27K | -5.90% |
| 2025-03-28 | $0.3869 | $0.3871 | $0.3496 | $0.357967 | $1.16M | -7.49% |
| 2025-03-27 | $0.3926 | $0.4019 | $0.3830 | $0.386971 | $662.11K | -1.11% |
| 2025-03-26 | $0.3882 | $0.4018 | $0.3825 | $0.391331 | $4.68M | -2.69% |
| 2025-03-25 | $0.3885 | $0.4030 | $0.3824 | $0.402138 | $769.26K | +3.19% |
| 2025-03-24 | $0.3850 | $0.3930 | $0.3819 | $0.389701 | $3.17M | +5.01% |
| 2025-03-23 | $0.3717 | $0.3965 | $0.3665 | $0.371111 | $1.09M | -1.41% |
| 2025-03-22 | $0.3732 | $0.3966 | $0.3704 | $0.376425 | $5.88M | +2.08% |
| 2025-03-21 | $0.3599 | $0.3754 | $0.3584 | $0.36874 | $2.91M | +2.02% |
| 2025-03-20 | $0.3598 | $0.3661 | $0.3558 | $0.361442 | $4.48M | -0.33% |
| 2025-03-19 | $0.3654 | $0.3694 | $0.3544 | $0.362654 | $5.54M | +2.54% |
| 2025-03-18 | $0.3567 | $0.3571 | $0.3429 | $0.353684 | $738.90K | -0.83% |
| 2025-03-17 | $0.3349 | $0.3588 | $0.3341 | $0.356633 | $1.03M | +6.48% |
| 2025-03-16 | $0.3484 | $0.3516 | $0.3310 | $0.334934 | $892.75K | -3.84% |
| 2025-03-15 | $0.3352 | $0.3500 | $0.3348 | $0.348307 | $751.23K | +2.41% |
| 2025-03-14 | $0.3406 | $0.3450 | $0.3346 | $0.340095 | $3.12M | +4.69% |
| 2025-03-13 | $0.3340 | $0.3362 | $0.3190 | $0.324866 | $1.16M | -1.31% |
| 2025-03-12 | $0.3281 | $0.3380 | $0.3238 | $0.329193 | $7.66M | +0.58% |
| 2025-03-11 | $0.3183 | $0.3360 | $0.2939 | $0.32729 | $6.31M | +2.35% |
| 2025-03-10 | $0.3348 | $0.3583 | $0.3152 | $0.319764 | $7.45M | -5.54% |
| 2025-03-09 | $0.3514 | $0.3584 | $0.3293 | $0.338525 | $4.35M | -9.62% |
| 2025-03-08 | $0.3769 | $0.3805 | $0.3667 | $0.374557 | $833.02K | +0.09% |
| 2025-03-07 | $0.3753 | $0.3884 | $0.3582 | $0.374217 | $4.82M | -1.43% |
| 2025-03-06 | $0.3834 | $0.3879 | $0.3581 | $0.379638 | $4.43M | -0.92% |
| 2025-03-05 | $0.3712 | $0.3842 | $0.3644 | $0.383174 | $4.76M | +2.89% |
| 2025-03-04 | $0.3707 | $0.3756 | $0.3419 | $0.372424 | $8.16M | +0.43% |
| 2025-03-03 | $0.4253 | $0.4267 | $0.3649 | $0.37082 | $4.21M | -12.75% |
| 2025-03-02 | $0.3885 | $0.4298 | $0.3848 | $0.4250 | $3.72M | +7.96% |
| 2025-03-01 | $0.3927 | $0.3993 | $0.3766 | $0.393663 | $3.69M | +0.24% |
| 2025-02-28 | $0.3915 | $0.3995 | $0.3604 | $0.392739 | $3.59M | +0.36% |
| 2025-02-27 | $0.3899 | $0.4051 | $0.3787 | $0.391315 | $4.96M | +0.32% |
| 2025-02-26 | $0.3907 | $0.3962 | $0.3736 | $0.390083 | $5.82M | -0.23% |
| 2025-02-25 | $0.3772 | $0.3960 | $0.3539 | $0.390991 | $8.45M | +2.92% |
| 2025-02-24 | $0.3989 | $0.4041 | $0.3536 | $0.379891 | $6.28M | -10.91% |
| 2025-02-23 | $0.4425 | $0.4444 | $0.4205 | $0.42641 | $784.47K | -3.64% |
| 2025-02-22 | $0.4280 | $0.4431 | $0.4260 | $0.442531 | $735.99K | +2.51% |
| 2025-02-21 | $0.4417 | $0.4516 | $0.4227 | $0.43171 | $4.77M | -2.34% |
| 2025-02-20 | $0.4296 | $0.4544 | $0.4291 | $0.442047 | $3.11M | +2.32% |
| 2025-02-19 | $0.4310 | $0.4403 | $0.4289 | $0.432037 | $2.74M | +0.92% |
| 2025-02-18 | $0.4115 | $0.4394 | $0.4063 | $0.428084 | $3.24M | -1.89% |
| 2025-02-17 | $0.4402 | $0.4589 | $0.4329 | $0.436339 | $1.16M | -1.72% |
| 2025-02-16 | $0.4514 | $0.4589 | $0.4349 | $0.443964 | $2.88M | -1.32% |
| 2025-02-15 | $0.4485 | $0.4634 | $0.4409 | $0.449917 | $2.00M | -0.61% |
| 2025-02-14 | $0.4513 | $0.4666 | $0.4485 | $0.452657 | $3.12M | -0.55% |
| 2025-02-13 | $0.4589 | $0.4626 | $0.4411 | $0.455158 | $3.73M | +0.38% |
| 2025-02-12 | $0.4354 | $0.4637 | $0.4249 | $0.453451 | $4.57M | +3.55% |
| 2025-02-11 | $0.4401 | $0.4458 | $0.4244 | $0.437889 | $3.34M | -0.08% |
| 2025-02-10 | $0.4304 | $0.4547 | $0.4302 | $0.438258 | $2.59M | +2.62% |
| 2025-02-09 | $0.4269 | $0.4348 | $0.4050 | $0.427072 | $2.82M | +0.17% |
| 2025-02-08 | $0.4106 | $0.4271 | $0.4040 | $0.426327 | $2.44M | +3.86% |
| 2025-02-07 | $0.4000 | $0.4310 | $0.3978 | $0.410474 | $4.48M | +2.81% |
| 2025-02-06 | $0.4203 | $0.4284 | $0.3958 | $0.399266 | $2.49M | -5.00% |
| 2025-02-05 | $0.4227 | $0.4335 | $0.4132 | $0.4203 | $1.99M | -0.55% |
| 2025-02-04 | $0.4528 | $0.4584 | $0.4055 | $0.422636 | $6.58M | -6.70% |
| 2025-02-03 | $0.4576 | $0.4599 | $0.3366 | $0.45297 | $7.18M | -1.02% |
| 2025-02-02 | $0.5121 | $0.5227 | $0.4321 | $0.457636 | $3.80M | -9.16% |
| 2025-02-01 | $0.5389 | $0.5414 | $0.4903 | $0.503783 | $2.94M | -7.08% |
| 2025-01-31 | $0.5679 | $0.5685 | $0.5351 | $0.542144 | $2.60M | -0.63% |
| 2025-01-30 | $0.5251 | $0.5549 | $0.5209 | $0.545568 | $822.40K | +3.91% |
| 2025-01-29 | $0.5153 | $0.5442 | $0.5144 | $0.525041 | $1.00M | +1.21% |
| 2025-01-28 | $0.5421 | $0.5421 | $0.5109 | $0.518747 | $2.48M | -4.24% |
| 2025-01-27 | $0.5552 | $0.5601 | $0.5074 | $0.541702 | $4.03M | -2.59% |
| 2025-01-26 | $0.5723 | $0.5852 | $0.5558 | $0.556131 | $530.85K | -3.27% |
| 2025-01-25 | $0.5702 | $0.5854 | $0.5642 | $0.574936 | $1.83M | +1.63% |
| 2025-01-24 | $0.5786 | $0.5860 | $0.5537 | $0.565692 | $2.49M | -1.55% |
| 2025-01-23 | $0.5678 | $0.5861 | $0.5491 | $0.574589 | $4.47M | +1.12% |
| 2025-01-22 | $0.5880 | $0.5935 | $0.5489 | $0.568199 | $3.33M | -4.30% |
| 2025-01-21 | $0.5911 | $0.6145 | $0.5667 | $0.593738 | $4.78M | +0.43% |
| 2025-01-20 | $0.5856 | $0.6428 | $0.5659 | $0.59118 | $11.04M | +1.00% |
| 2025-01-19 | $0.6460 | $0.6616 | $0.5740 | $0.585349 | $3.06M | -8.45% |
| 2025-01-18 | $0.6457 | $0.6619 | $0.5874 | $0.639377 | $5.84M | -6.56% |
| 2025-01-17 | $0.6467 | $0.6883 | $0.6466 | $0.684293 | $1.22M | +5.81% |
| 2025-01-16 | $0.6546 | $0.6572 | $0.6326 | $0.646745 | $2.25M | -0.78% |
| 2025-01-15 | $0.6421 | $0.6573 | $0.6321 | $0.651812 | $4.74M | +5.43% |
| 2025-01-14 | $0.5963 | $0.6223 | $0.5915 | $0.618221 | $1.10M | +3.66% |
| 2025-01-13 | $0.6214 | $0.6401 | $0.5532 | $0.596394 | $1.75M | -4.02% |
| 2025-01-12 | $0.6385 | $0.6477 | $0.6132 | $0.621343 | $709.51K | -2.50% |
| 2025-01-11 | $0.6351 | $0.6502 | $0.6287 | $0.637277 | $1.93M | -0.62% |
| 2025-01-10 | $0.6346 | $0.6519 | $0.6214 | $0.641234 | $3.71M | +0.86% |
| 2025-01-09 | $0.6494 | $0.6664 | $0.6206 | $0.635778 | $5.59M | -2.48% |
| 2025-01-08 | $0.6588 | $0.6696 | $0.6156 | $0.651949 | $6.54M | -0.72% |
| 2025-01-07 | $0.7410 | $0.7410 | $0.6556 | $0.656704 | $6.29M | -11.40% |
| 2025-01-06 | $0.7260 | $0.7493 | $0.7139 | $0.741229 | $2.46M | +1.05% |
| 2025-01-05 | $0.7140 | $0.7395 | $0.7078 | $0.733501 | $4.88M | +2.58% |
| 2025-01-04 | $0.7145 | $0.7245 | $0.7076 | $0.715031 | $6.18M | +0.31% |
| 2025-01-03 | $0.6772 | $0.7246 | $0.6652 | $0.712802 | $5.99M | +5.30% |
| 2025-01-02 | $0.6659 | $0.6908 | $0.6646 | $0.676935 | $2.14M | +0.84% |
| 2025-01-01 | $0.6511 | $0.6909 | $0.6441 | $0.671322 | $3.75M | +3.83% |
Frequently asked questions
What was the Celo price on January 1, 2025?
CELO opened 2025-01-01 at $0.6511 and closed that day at $0.671322.
What was the highest price of Celo in 2025?
The highest was $0.7493 on 2025-01-06; the lowest was $0.1090 on 2025-12-31.
How much did Celo change in 2025?
CELO moved -82.73% in 2025, from $0.6511 to $0.112425.
More about Celo
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.