Celo price history in 2026
In 2026 Celo (CELO) has gone from $0.1136 on 2026-01-01 to $0.096905 on 2026-10-10, a change of -14.70%. The highest price was $0.1480 on 2026-01-17 and the lowest $0.0555 on 2026-06-30. About $249.20M was traded across the year. The best day was 2026-07-01 (+13.37%) and the worst 2026-02-05 (-16.16%). The year is not over, so these figures are partial.
$0.1136Open · 2026-01-01
$0.096905Close · 2026-10-10
$0.1480High · 2026-01-17
$0.0555Low · 2026-06-30
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.1136 | $0.1480 | $0.0864 | $0.095236 | $59.45M | -16.17% |
| February | $0.0951 | $0.0989 | $0.06898 | $0.078617 | $23.66M | -17.33% |
| March | $0.07772 | $0.0871 | $0.07185 | $0.081692 | $22.85M | +5.11% |
| April | $0.08051 | $0.09699 | $0.07743 | $0.086807 | $14.12M | +7.82% |
| May | $0.08577 | $0.1047 | $0.0707 | $0.076676 | $16.61M | -10.60% |
| June | $0.07669 | $0.10364 | $0.0555 | $0.058668 | $35.03M | -23.50% |
| July | $0.0587 | $0.0746 | $0.0582 | $0.062695 | $35.92M | +6.81% |
| August | $0.06284 | $0.08091 | $0.0557 | $0.073802 | $11.74M | +17.44% |
| September | $0.07377 | $0.1197 | $0.0718 | $0.099957 | $22.20M | +35.50% |
| October | $0.10022 | $0.10787 | $0.0877 | $0.096905 | $7.63M | -3.31% |
Every day of 2026
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-10 | $0.097308 | $0.098673 | $0.095321 | $0.096905 | $806.64K | -0.59% |
| 2026-10-09 | $0.094274 | $0.098547 | $0.092814 | $0.097482 | $1.14M | +4.27% |
| 2026-10-08 | $0.09479 | $0.0961 | $0.0877 | $0.093489 | $537.64K | -1.74% |
| 2026-10-07 | $0.10286 | $0.10341 | $0.0932 | $0.095145 | $226.62K | -7.50% |
| 2026-10-06 | $0.1056 | $0.10588 | $0.1021 | $0.102857 | $197.84K | -1.94% |
| 2026-10-05 | $0.1017 | $0.10762 | $0.1015 | $0.104894 | $649.93K | +1.46% |
| 2026-10-04 | $0.1006 | $0.10787 | $0.0996 | $0.103384 | $1.06M | +2.99% |
| 2026-10-03 | $0.09883 | $0.1024 | $0.0982 | $0.100384 | $741.85K | +0.62% |
| 2026-10-02 | $0.1018 | $0.10296 | $0.09498 | $0.099771 | $1.00M | -1.42% |
| 2026-10-01 | $0.10022 | $0.10439 | $0.09751 | $0.101208 | $1.27M | +1.25% |
| 2026-09-30 | $0.09998 | $0.10261 | $0.09756 | $0.099957 | $1.73M | +0.54% |
| 2026-09-29 | $0.0983 | $0.1197 | $0.0958 | $0.099416 | $4.15M | +1.28% |
| 2026-09-28 | $0.09747 | $0.09821 | $0.0895 | $0.098163 | $298.89K | +0.77% |
| 2026-09-27 | $0.0966 | $0.1000 | $0.0945 | $0.097412 | $217.17K | +0.78% |
| 2026-09-26 | $0.09893 | $0.1003 | $0.09436 | $0.096655 | $1.20M | +1.24% |
| 2026-09-25 | $0.0922 | $0.0956 | $0.0910 | $0.095472 | $163.27K | +2.65% |
| 2026-09-24 | $0.0924 | $0.09487 | $0.0905 | $0.093003 | $929.97K | +4.24% |
| 2026-09-23 | $0.09612 | $0.09839 | $0.0887 | $0.089218 | $200.92K | -7.10% |
| 2026-09-22 | $0.09575 | $0.09684 | $0.09145 | $0.096035 | $218.60K | +1.02% |
| 2026-09-21 | $0.0924 | $0.09658 | $0.0906 | $0.095065 | $838.42K | +3.71% |
| 2026-09-20 | $0.0879 | $0.09426 | $0.0870 | $0.091664 | $1.16M | +0.06% |
| 2026-09-19 | $0.0841 | $0.0962 | $0.0839 | $0.091612 | $518.45K | +8.89% |
| 2026-09-18 | $0.0795 | $0.08492 | $0.0790 | $0.084133 | $207.56K | +5.77% |
| 2026-09-17 | $0.07846 | $0.0802 | $0.0767 | $0.079542 | $159.90K | +1.72% |
| 2026-09-16 | $0.07611 | $0.0805 | $0.0752 | $0.078195 | $602.64K | -2.52% |
| 2026-09-15 | $0.0801 | $0.0869 | $0.0800 | $0.080215 | $313.49K | -1.65% |
| 2026-09-14 | $0.0810 | $0.0873 | $0.0771 | $0.08156 | $1.41M | +0.29% |
| 2026-09-13 | $0.0844 | $0.0873 | $0.07918 | $0.081325 | $1.21M | +2.58% |
| 2026-09-12 | $0.0749 | $0.0824 | $0.0749 | $0.079277 | $258.07K | +5.86% |
| 2026-09-11 | $0.07307 | $0.07643 | $0.07263 | $0.074886 | $112.16K | +1.39% |
| 2026-09-10 | $0.0768 | $0.0770 | $0.07264 | $0.07386 | $295.58K | -2.16% |
| 2026-09-09 | $0.0785 | $0.0810 | $0.0737 | $0.075488 | $1.09M | -3.60% |
| 2026-09-08 | $0.07847 | $0.08329 | $0.07729 | $0.078304 | $1.49M | -0.28% |
| 2026-09-07 | $0.08007 | $0.0803 | $0.0777 | $0.078527 | $294.02K | -0.96% |
| 2026-09-06 | $0.07934 | $0.08158 | $0.0787 | $0.07929 | $386.43K | -0.43% |
| 2026-09-05 | $0.0777 | $0.08182 | $0.0768 | $0.079628 | $283.50K | +6.19% |
| 2026-09-04 | $0.0769 | $0.0777 | $0.07406 | $0.074984 | $129.53K | -1.83% |
| 2026-09-03 | $0.07763 | $0.0820 | $0.07388 | $0.076384 | $641.64K | -1.54% |
| 2026-09-02 | $0.07742 | $0.08215 | $0.0738 | $0.077577 | $1.56M | +6.13% |
| 2026-09-01 | $0.07377 | $0.07544 | $0.0718 | $0.073095 | $125.75K | -0.96% |
| 2026-08-31 | $0.0735 | $0.0763 | $0.0722 | $0.073802 | $489.88K | +1.07% |
| 2026-08-30 | $0.0765 | $0.0770 | $0.0715 | $0.07302 | $470.45K | -1.03% |
| 2026-08-29 | $0.0745 | $0.07483 | $0.07295 | $0.073781 | $98.65K | -0.45% |
| 2026-08-28 | $0.07412 | $0.0757 | $0.0723 | $0.074113 | $403.72K | -3.85% |
| 2026-08-27 | $0.0777 | $0.0784 | $0.0760 | $0.077078 | $108.17K | -0.99% |
| 2026-08-26 | $0.0755 | $0.0790 | $0.0747 | $0.077848 | $374.03K | +3.16% |
| 2026-08-25 | $0.0787 | $0.0793 | $0.0748 | $0.075464 | $368.70K | -3.59% |
| 2026-08-24 | $0.07725 | $0.08091 | $0.0740 | $0.078274 | $553.87K | +1.37% |
| 2026-08-23 | $0.07399 | $0.0793 | $0.0700 | $0.077217 | $545.51K | +4.37% |
| 2026-08-22 | $0.0741 | $0.07768 | $0.06956 | $0.073982 | $337.10K | +0.93% |
| 2026-08-21 | $0.0727 | $0.0776 | $0.0662 | $0.073301 | $890.33K | +9.97% |
| 2026-08-20 | $0.0626 | $0.0759 | $0.0620 | $0.066657 | $223.50K | +4.93% |
| 2026-08-19 | $0.06058 | $0.06477 | $0.0589 | $0.063524 | $545.67K | +8.98% |
| 2026-08-18 | $0.05922 | $0.05923 | $0.05727 | $0.058288 | $92.59K | -0.64% |
| 2026-08-17 | $0.05985 | $0.0604 | $0.05728 | $0.058662 | $335.74K | -2.23% |
| 2026-08-16 | $0.0604 | $0.0655 | $0.0557 | $0.059998 | $572.36K | -0.64% |
| 2026-08-15 | $0.0609 | $0.0611 | $0.0600 | $0.060386 | $245.93K | -0.38% |
| 2026-08-14 | $0.0600 | $0.06104 | $0.0595 | $0.060614 | $365.31K | +0.70% |
| 2026-08-13 | $0.0606 | $0.0614 | $0.05952 | $0.060196 | $344.16K | -0.66% |
| 2026-08-12 | $0.06186 | $0.06197 | $0.0603 | $0.060598 | $335.76K | -1.92% |
| 2026-08-11 | $0.06239 | $0.0632 | $0.0612 | $0.061786 | $196.80K | -0.60% |
| 2026-08-10 | $0.0643 | $0.0663 | $0.06199 | $0.062161 | $285.50K | -2.64% |
| 2026-08-09 | $0.0625 | $0.0663 | $0.0624 | $0.063848 | $452.80K | +1.87% |
| 2026-08-08 | $0.0625 | $0.06421 | $0.0619 | $0.062674 | $430.59K | +3.44% |
| 2026-08-07 | $0.06111 | $0.06174 | $0.0605 | $0.060592 | $87.56K | -1.09% |
| 2026-08-06 | $0.06092 | $0.0618 | $0.0601 | $0.06126 | $428.85K | +0.98% |
| 2026-08-05 | $0.06059 | $0.06144 | $0.0599 | $0.060668 | $493.48K | +0.16% |
| 2026-08-04 | $0.06026 | $0.0616 | $0.0597 | $0.060574 | $345.49K | -0.10% |
| 2026-08-03 | $0.0621 | $0.06294 | $0.05982 | $0.060632 | $360.07K | -2.60% |
| 2026-08-02 | $0.0629 | $0.0639 | $0.0608 | $0.06225 | $448.18K | -0.96% |
| 2026-08-01 | $0.06284 | $0.06379 | $0.0619 | $0.062855 | $510.20K | +0.26% |
| 2026-07-31 | $0.0631 | $0.0639 | $0.0623 | $0.062695 | $352.72K | -0.52% |
| 2026-07-30 | $0.0629 | $0.0643 | $0.06216 | $0.063023 | $586.39K | -0.66% |
| 2026-07-29 | $0.06544 | $0.06665 | $0.0616 | $0.063439 | $676.15K | -1.42% |
| 2026-07-28 | $0.0634 | $0.0653 | $0.0627 | $0.064355 | $279.43K | +1.20% |
| 2026-07-27 | $0.06806 | $0.06815 | $0.06274 | $0.063593 | $255.43K | -6.60% |
| 2026-07-26 | $0.0681 | $0.06827 | $0.06621 | $0.068089 | $150.77K | +0.39% |
| 2026-07-25 | $0.0684 | $0.06879 | $0.06589 | $0.067826 | $206.32K | -0.36% |
| 2026-07-24 | $0.07036 | $0.0718 | $0.068068 | $0.068068 | $241.94K | -3.75% |
| 2026-07-23 | $0.0725 | $0.0733 | $0.0695 | $0.070721 | $708.01K | -2.73% |
| 2026-07-22 | $0.0723 | $0.0743 | $0.0704 | $0.072704 | $945.97K | +1.97% |
| 2026-07-21 | $0.07038 | $0.0724 | $0.0692 | $0.0713 | $432.32K | +1.82% |
| 2026-07-20 | $0.06975 | $0.0722 | $0.06905 | $0.070026 | $673.00K | +0.22% |
| 2026-07-19 | $0.0701 | $0.0714 | $0.0681 | $0.069875 | $561.76K | -1.28% |
| 2026-07-18 | $0.0712 | $0.0725 | $0.06973 | $0.070779 | $469.52K | -0.26% |
| 2026-07-17 | $0.0703 | $0.0728 | $0.0692 | $0.070966 | $611.92K | +0.85% |
| 2026-07-16 | $0.0709 | $0.07166 | $0.06835 | $0.070367 | $1.01M | +3.54% |
| 2026-07-15 | $0.0700 | $0.0703 | $0.0675 | $0.067964 | $163.14K | -1.75% |
| 2026-07-14 | $0.07141 | $0.0719 | $0.06786 | $0.069174 | $683.05K | -3.10% |
| 2026-07-13 | $0.0705 | $0.0727 | $0.06845 | $0.071385 | $694.24K | +2.18% |
| 2026-07-12 | $0.06856 | $0.0721 | $0.06816 | $0.069861 | $381.04K | +1.97% |
| 2026-07-11 | $0.06864 | $0.07117 | $0.06803 | $0.068514 | $194.08K | -1.26% |
| 2026-07-10 | $0.06808 | $0.07122 | $0.06696 | $0.069386 | $691.70K | +4.04% |
| 2026-07-09 | $0.06553 | $0.0677 | $0.06543 | $0.066694 | $315.66K | +0.86% |
| 2026-07-08 | $0.0685 | $0.07039 | $0.06483 | $0.066128 | $737.61K | -2.61% |
| 2026-07-07 | $0.06976 | $0.07257 | $0.0672 | $0.067902 | $897.16K | -2.26% |
| 2026-07-06 | $0.07008 | $0.0724 | $0.0674 | $0.06947 | $1.60M | -0.30% |
| 2026-07-05 | $0.06571 | $0.07061 | $0.0639 | $0.06968 | $1.28M | +5.66% |
| 2026-07-04 | $0.06601 | $0.06748 | $0.06397 | $0.065945 | $691.28K | +1.44% |
| 2026-07-03 | $0.0623 | $0.0654 | $0.0614 | $0.065006 | $483.64K | +3.55% |
| 2026-07-02 | $0.0665 | $0.06889 | $0.0610 | $0.06278 | $647.99K | -5.61% |
| 2026-07-01 | $0.0587 | $0.0746 | $0.0582 | $0.066509 | $18.29M | +13.37% |
| 2026-06-30 | $0.0639 | $0.0659 | $0.0555 | $0.058668 | $6.26M | -8.19% |
| 2026-06-29 | $0.0673 | $0.0720 | $0.0633 | $0.063905 | $2.13M | -4.83% |
| 2026-06-28 | $0.0621 | $0.10364 | $0.0617 | $0.06715 | $4.32M | +8.22% |
| 2026-06-27 | $0.0595 | $0.0670 | $0.0591 | $0.062051 | $1.82M | +4.30% |
| 2026-06-26 | $0.0612 | $0.0622 | $0.0579 | $0.059495 | $1.59M | -2.51% |
| 2026-06-25 | $0.0675 | $0.06786 | $0.0584 | $0.061024 | $2.36M | -9.59% |
| 2026-06-24 | $0.0613 | $0.0691 | $0.0605 | $0.067496 | $1.76M | +8.28% |
| 2026-06-23 | $0.0608 | $0.0661 | $0.0603 | $0.062336 | $2.95M | -0.56% |
| 2026-06-22 | $0.06311 | $0.06506 | $0.0623 | $0.062687 | $310.38K | -1.64% |
| 2026-06-21 | $0.06525 | $0.0670 | $0.06304 | $0.063732 | $478.90K | -2.48% |
| 2026-06-20 | $0.0668 | $0.07015 | $0.0646 | $0.065353 | $810.05K | -1.81% |
| 2026-06-19 | $0.0656 | $0.06912 | $0.0641 | $0.066559 | $2.20M | +7.23% |
| 2026-06-18 | $0.0635 | $0.06379 | $0.06019 | $0.062069 | $102.73K | -0.81% |
| 2026-06-17 | $0.0653 | $0.0665 | $0.0609 | $0.062576 | $717.23K | -2.51% |
| 2026-06-16 | $0.06499 | $0.0666 | $0.06212 | $0.064185 | $303.19K | -0.06% |
| 2026-06-15 | $0.0632 | $0.0662 | $0.06228 | $0.064223 | $251.60K | +1.68% |
| 2026-06-14 | $0.06161 | $0.0635 | $0.0597 | $0.063159 | $108.31K | +3.92% |
| 2026-06-13 | $0.0617 | $0.0622 | $0.0602 | $0.060776 | $480.39K | -0.98% |
| 2026-06-12 | $0.06076 | $0.06225 | $0.0600 | $0.061379 | $590.48K | +0.72% |
| 2026-06-11 | $0.0606 | $0.0623 | $0.0583 | $0.060943 | $496.92K | +4.47% |
| 2026-06-10 | $0.0593 | $0.0601 | $0.05695 | $0.058334 | $118.31K | -2.36% |
| 2026-06-09 | $0.0585 | $0.0618 | $0.0565 | $0.059742 | $975.60K | -1.60% |
| 2026-06-08 | $0.0606 | $0.06202 | $0.05912 | $0.060715 | $107.93K | -0.29% |
| 2026-06-07 | $0.06008 | $0.0621 | $0.0582 | $0.060889 | $671.64K | +1.68% |
| 2026-06-06 | $0.0595 | $0.06213 | $0.0567 | $0.059885 | $453.12K | +0.01% |
| 2026-06-05 | $0.06078 | $0.0630 | $0.05627 | $0.059882 | $1.40M | -9.86% |
| 2026-06-04 | $0.0707 | $0.0714 | $0.0639 | $0.066429 | $191.52K | -6.00% |
| 2026-06-03 | $0.06972 | $0.07249 | $0.0686 | $0.070668 | $136.47K | -0.11% |
| 2026-06-02 | $0.0704 | $0.0731 | $0.0682 | $0.070749 | $804.75K | -6.11% |
| 2026-06-01 | $0.07669 | $0.07725 | $0.07311 | $0.075353 | $128.77K | -1.72% |
| 2026-05-31 | $0.0758 | $0.0780 | $0.0749 | $0.076676 | $150.16K | +1.65% |
| 2026-05-30 | $0.0755 | $0.0785 | $0.0749 | $0.075428 | $540.94K | -0.16% |
| 2026-05-29 | $0.0742 | $0.07847 | $0.07196 | $0.075551 | $837.51K | +1.83% |
| 2026-05-28 | $0.07225 | $0.0753 | $0.0707 | $0.074194 | $1.56M | +0.98% |
| 2026-05-27 | $0.0758 | $0.07664 | $0.0734 | $0.073473 | $341.78K | -3.38% |
| 2026-05-26 | $0.07817 | $0.0794 | $0.0738 | $0.076047 | $825.20K | -3.41% |
| 2026-05-25 | $0.07907 | $0.0838 | $0.0784 | $0.07873 | $604.96K | -0.91% |
| 2026-05-24 | $0.07968 | $0.0837 | $0.07768 | $0.079454 | $549.97K | -3.92% |
| 2026-05-23 | $0.0792 | $0.0840 | $0.0775 | $0.082697 | $534.54K | +3.29% |
| 2026-05-22 | $0.08301 | $0.0838 | $0.07758 | $0.080062 | $750.52K | -3.79% |
| 2026-05-21 | $0.0831 | $0.0896 | $0.0821 | $0.083215 | $1.39M | +1.61% |
| 2026-05-20 | $0.0817 | $0.08292 | $0.0795 | $0.081896 | $365.41K | +1.15% |
| 2026-05-19 | $0.07961 | $0.08199 | $0.0793 | $0.080963 | $406.08K | +0.40% |
| 2026-05-18 | $0.08046 | $0.08198 | $0.0790 | $0.080641 | $313.12K | +0.74% |
| 2026-05-17 | $0.0831 | $0.0846 | $0.07846 | $0.080053 | $738.08K | -4.12% |
| 2026-05-16 | $0.0886 | $0.0895 | $0.08197 | $0.08349 | $326.57K | -5.79% |
| 2026-05-15 | $0.0923 | $0.0929 | $0.0864 | $0.088624 | $238.37K | -3.95% |
| 2026-05-14 | $0.09225 | $0.09421 | $0.0901 | $0.092268 | $168.04K | -0.75% |
| 2026-05-13 | $0.0920 | $0.09385 | $0.09016 | $0.092969 | $452.27K | -2.43% |
| 2026-05-12 | $0.0997 | $0.09998 | $0.0938 | $0.095285 | $231.99K | -4.41% |
| 2026-05-11 | $0.1028 | $0.1033 | $0.09828 | $0.099677 | $200.26K | -1.38% |
| 2026-05-10 | $0.1002 | $0.1047 | $0.0983 | $0.101069 | $973.42K | +5.00% |
| 2026-05-09 | $0.09779 | $0.1004 | $0.0961 | $0.096257 | $238.47K | -0.85% |
| 2026-05-08 | $0.09549 | $0.10038 | $0.0951 | $0.097086 | $779.73K | +2.62% |
| 2026-05-07 | $0.09226 | $0.09541 | $0.0919 | $0.094607 | $506.93K | +1.83% |
| 2026-05-06 | $0.0928 | $0.09514 | $0.0902 | $0.092905 | $1.12M | +4.11% |
| 2026-05-05 | $0.08862 | $0.09146 | $0.08862 | $0.089241 | $130.15K | -0.04% |
| 2026-05-04 | $0.08935 | $0.09148 | $0.0884 | $0.089275 | $352.78K | -0.05% |
| 2026-05-03 | $0.09002 | $0.09134 | $0.0878 | $0.08932 | $473.44K | -1.37% |
| 2026-05-02 | $0.08701 | $0.09228 | $0.08674 | $0.09056 | $391.30K | +4.08% |
| 2026-05-01 | $0.08577 | $0.08804 | $0.08549 | $0.087007 | $115.61K | +0.23% |
| 2026-04-30 | $0.08613 | $0.0879 | $0.0852 | $0.086807 | $420.23K | +0.33% |
| 2026-04-29 | $0.0887 | $0.0904 | $0.0849 | $0.086525 | $282.59K | -1.03% |
| 2026-04-28 | $0.08953 | $0.0904 | $0.0863 | $0.087423 | $448.95K | -2.43% |
| 2026-04-27 | $0.09329 | $0.09465 | $0.08706 | $0.089597 | $370.58K | -3.95% |
| 2026-04-26 | $0.0920 | $0.09513 | $0.09105 | $0.093278 | $181.45K | +0.97% |
| 2026-04-25 | $0.09444 | $0.09681 | $0.09055 | $0.092385 | $480.50K | -0.96% |
| 2026-04-24 | $0.09407 | $0.09699 | $0.0918 | $0.093277 | $1.18M | +4.38% |
| 2026-04-23 | $0.0850 | $0.0897 | $0.0833 | $0.089365 | $187.69K | +5.19% |
| 2026-04-22 | $0.08461 | $0.08731 | $0.08454 | $0.084953 | $129.27K | -0.62% |
| 2026-04-21 | $0.0838 | $0.0874 | $0.0826 | $0.08548 | $376.90K | +1.78% |
| 2026-04-20 | $0.08451 | $0.0859 | $0.0830 | $0.083987 | $456.98K | +4.57% |
| 2026-04-19 | $0.0838 | $0.0845 | $0.0802 | $0.080318 | $184.95K | -4.10% |
| 2026-04-18 | $0.0879 | $0.08955 | $0.0835 | $0.083755 | $567.14K | -3.51% |
| 2026-04-17 | $0.08665 | $0.0898 | $0.08412 | $0.086802 | $546.29K | -0.89% |
| 2026-04-16 | $0.08485 | $0.0897 | $0.0830 | $0.087581 | $736.34K | +4.19% |
| 2026-04-15 | $0.0803 | $0.0857 | $0.0800 | $0.084056 | $980.28K | +5.40% |
| 2026-04-14 | $0.08169 | $0.0820 | $0.07899 | $0.079752 | $513.02K | -1.89% |
| 2026-04-13 | $0.0784 | $0.08209 | $0.07761 | $0.081289 | $689.96K | +2.95% |
| 2026-04-12 | $0.08239 | $0.08273 | $0.07781 | $0.078957 | $346.14K | -4.26% |
| 2026-04-11 | $0.08302 | $0.08367 | $0.0804 | $0.082466 | $225.49K | +0.49% |
| 2026-04-10 | $0.08265 | $0.0836 | $0.0804 | $0.082062 | $601.57K | +0.12% |
| 2026-04-09 | $0.08175 | $0.08331 | $0.08049 | $0.081962 | $491.51K | +0.09% |
| 2026-04-08 | $0.0839 | $0.0845 | $0.08014 | $0.081892 | $463.46K | -4.06% |
| 2026-04-07 | $0.0835 | $0.09227 | $0.07953 | $0.085355 | $632.80K | +2.12% |
| 2026-04-06 | $0.0878 | $0.08788 | $0.08208 | $0.083581 | $314.60K | -4.17% |
| 2026-04-05 | $0.0824 | $0.09085 | $0.08211 | $0.087218 | $975.54K | +5.91% |
| 2026-04-04 | $0.0846 | $0.0861 | $0.0823 | $0.082351 | $207.34K | -2.54% |
| 2026-04-03 | $0.0797 | $0.0858 | $0.07853 | $0.084497 | $486.57K | +6.05% |
| 2026-04-02 | $0.0812 | $0.08129 | $0.07743 | $0.079679 | $146.34K | -0.72% |
| 2026-04-01 | $0.08051 | $0.08511 | $0.080255 | $0.080255 | $495.66K | -1.76% |
| 2026-03-31 | $0.07941 | $0.0850 | $0.0791 | $0.081692 | $938.89K | +3.60% |
| 2026-03-30 | $0.0772 | $0.0833 | $0.0759 | $0.078852 | $1.61M | +8.02% |
| 2026-03-29 | $0.07568 | $0.0759 | $0.07185 | $0.0730 | $166.93K | -3.47% |
| 2026-03-28 | $0.0783 | $0.0784 | $0.0752 | $0.075628 | $145.86K | -2.83% |
| 2026-03-27 | $0.08327 | $0.08372 | $0.0775 | $0.077832 | $554.05K | -6.62% |
| 2026-03-26 | $0.08206 | $0.0841 | $0.0802 | $0.083346 | $312.08K | +1.49% |
| 2026-03-25 | $0.0811 | $0.0839 | $0.0799 | $0.082122 | $945.44K | +0.50% |
| 2026-03-24 | $0.08024 | $0.08304 | $0.07883 | $0.081714 | $616.50K | +0.53% |
| 2026-03-23 | $0.0797 | $0.08315 | $0.07876 | $0.081284 | $1.19M | +3.05% |
| 2026-03-22 | $0.08134 | $0.08301 | $0.0777 | $0.078876 | $835.62K | -2.92% |
| 2026-03-21 | $0.08232 | $0.0871 | $0.08072 | $0.081245 | $1.20M | -1.27% |
| 2026-03-20 | $0.0838 | $0.08623 | $0.08094 | $0.082291 | $658.56K | -1.73% |
| 2026-03-19 | $0.07757 | $0.0844 | $0.0756 | $0.083736 | $1.87M | +8.01% |
| 2026-03-18 | $0.08347 | $0.08348 | $0.0761 | $0.077523 | $364.20K | -7.16% |
| 2026-03-17 | $0.08063 | $0.08458 | $0.07867 | $0.083505 | $418.91K | +2.51% |
| 2026-03-16 | $0.07843 | $0.0830 | $0.07818 | $0.081464 | $996.24K | +3.72% |
| 2026-03-15 | $0.0749 | $0.08289 | $0.0744 | $0.078543 | $1.66M | +5.56% |
| 2026-03-14 | $0.07374 | $0.07574 | $0.0731 | $0.074403 | $484.42K | +0.63% |
| 2026-03-13 | $0.07512 | $0.07817 | $0.073941 | $0.073941 | $540.22K | -2.70% |
| 2026-03-12 | $0.0743 | $0.0783 | $0.0737 | $0.07599 | $715.02K | +1.33% |
| 2026-03-11 | $0.07511 | $0.0769 | $0.07396 | $0.074995 | $605.08K | +0.55% |
| 2026-03-10 | $0.07598 | $0.0763 | $0.0736 | $0.074586 | $627.91K | -0.91% |
| 2026-03-09 | $0.0736 | $0.07625 | $0.0732 | $0.07527 | $599.25K | +2.97% |
| 2026-03-08 | $0.07244 | $0.07451 | $0.07188 | $0.073102 | $601.57K | +0.42% |
| 2026-03-07 | $0.07522 | $0.07578 | $0.07228 | $0.072797 | $362.88K | -2.56% |
| 2026-03-06 | $0.07873 | $0.07978 | $0.074712 | $0.074712 | $496.23K | -5.16% |
| 2026-03-05 | $0.0793 | $0.0801 | $0.07792 | $0.078775 | $358.29K | -0.51% |
| 2026-03-04 | $0.0763 | $0.08196 | $0.07524 | $0.079175 | $925.30K | +3.76% |
| 2026-03-03 | $0.0778 | $0.07836 | $0.0735 | $0.07631 | $421.66K | -2.00% |
| 2026-03-02 | $0.07748 | $0.07991 | $0.0746 | $0.077866 | $510.96K | +0.20% |
| 2026-03-01 | $0.07772 | $0.08374 | $0.0757 | $0.077707 | $1.10M | -1.16% |
| 2026-02-28 | $0.07912 | $0.0796 | $0.07226 | $0.078617 | $1.55M | -0.70% |
| 2026-02-27 | $0.0773 | $0.0825 | $0.0764 | $0.079172 | $526.52K | +1.09% |
| 2026-02-26 | $0.0779 | $0.0822 | $0.0754 | $0.078315 | $954.83K | +0.35% |
| 2026-02-25 | $0.0778 | $0.0813 | $0.0775 | $0.078041 | $746.11K | +6.75% |
| 2026-02-24 | $0.07274 | $0.07428 | $0.07143 | $0.073109 | $217.10K | +0.02% |
| 2026-02-23 | $0.0749 | $0.07517 | $0.07138 | $0.073092 | $591.39K | -2.18% |
| 2026-02-22 | $0.0756 | $0.0771 | $0.0713 | $0.074724 | $727.47K | -2.71% |
| 2026-02-21 | $0.0783 | $0.07992 | $0.07681 | $0.07681 | $472.32K | -2.01% |
| 2026-02-20 | $0.07732 | $0.0788 | $0.07551 | $0.078383 | $709.67K | +1.27% |
| 2026-02-19 | $0.0759 | $0.0785 | $0.0749 | $0.077398 | $788.04K | -2.55% |
| 2026-02-18 | $0.08313 | $0.0845 | $0.07855 | $0.079424 | $192.99K | -3.81% |
| 2026-02-17 | $0.0837 | $0.0848 | $0.0811 | $0.082572 | $543.06K | -1.69% |
| 2026-02-16 | $0.0836 | $0.0852 | $0.08214 | $0.083989 | $569.32K | +0.59% |
| 2026-02-15 | $0.0896 | $0.09092 | $0.0827 | $0.083494 | $1.09M | -6.88% |
| 2026-02-14 | $0.0862 | $0.0904 | $0.0861 | $0.089666 | $324.74K | +2.88% |
| 2026-02-13 | $0.08154 | $0.087155 | $0.08099 | $0.087155 | $923.15K | +7.00% |
| 2026-02-12 | $0.0804 | $0.0842 | $0.07951 | $0.081456 | $436.13K | +0.91% |
| 2026-02-11 | $0.0823 | $0.08296 | $0.07843 | $0.080718 | $789.97K | -0.66% |
| 2026-02-10 | $0.0834 | $0.08415 | $0.08032 | $0.081257 | $773.33K | -2.02% |
| 2026-02-09 | $0.08328 | $0.08491 | $0.08145 | $0.082933 | $750.56K | -0.31% |
| 2026-02-08 | $0.0831 | $0.08462 | $0.08111 | $0.083189 | $487.68K | +0.15% |
| 2026-02-07 | $0.08412 | $0.0852 | $0.0788 | $0.083068 | $1.04M | -1.13% |
| 2026-02-06 | $0.07555 | $0.0851 | $0.06898 | $0.084019 | $1.50M | +11.51% |
| 2026-02-05 | $0.08988 | $0.0901 | $0.0747 | $0.075348 | $1.43M | -16.16% |
| 2026-02-04 | $0.09095 | $0.09322 | $0.0859 | $0.089866 | $1.12M | -0.92% |
| 2026-02-03 | $0.0954 | $0.09587 | $0.0870 | $0.090699 | $1.36M | -4.49% |
| 2026-02-02 | $0.0931 | $0.0966 | $0.0894 | $0.094959 | $1.62M | +1.15% |
| 2026-02-01 | $0.0951 | $0.0989 | $0.0899 | $0.093882 | $1.42M | -1.42% |
| 2026-01-31 | $0.1064 | $0.1065 | $0.0864 | $0.095236 | $1.67M | -10.52% |
| 2026-01-30 | $0.1084 | $0.1098 | $0.1038 | $0.106431 | $1.65M | -1.24% |
| 2026-01-29 | $0.1181 | $0.1184 | $0.1071 | $0.107768 | $2.36M | -8.75% |
| 2026-01-28 | $0.1211 | $0.1214 | $0.1160 | $0.1181 | $663.85K | -2.45% |
| 2026-01-27 | $0.1179 | $0.1219 | $0.1151 | $0.121066 | $687.15K | +2.94% |
| 2026-01-26 | $0.1112 | $0.1231 | $0.1112 | $0.117614 | $2.32M | +5.80% |
| 2026-01-25 | $0.1165 | $0.1201 | $0.1084 | $0.111169 | $1.30M | -4.17% |
| 2026-01-24 | $0.1158 | $0.1199 | $0.1144 | $0.11601 | $1.09M | -0.05% |
| 2026-01-23 | $0.1160 | $0.1200 | $0.1134 | $0.116073 | $1.68M | +0.04% |
| 2026-01-22 | $0.1174 | $0.1222 | $0.1135 | $0.116025 | $2.18M | +0.16% |
| 2026-01-21 | $0.1166 | $0.1224 | $0.1123 | $0.115842 | $3.36M | +0.47% |
| 2026-01-20 | $0.1174 | $0.1183 | $0.1122 | $0.115302 | $2.52M | -6.91% |
| 2026-01-19 | $0.1329 | $0.1329 | $0.1200 | $0.123857 | $1.18M | -6.95% |
| 2026-01-18 | $0.1373 | $0.1469 | $0.1327 | $0.133112 | $1.73M | -3.94% |
| 2026-01-17 | $0.1471 | $0.1480 | $0.1367 | $0.138569 | $3.46M | +2.64% |
| 2026-01-16 | $0.1278 | $0.1358 | $0.1262 | $0.1350 | $833.01K | +5.22% |
| 2026-01-15 | $0.1308 | $0.1340 | $0.1248 | $0.128303 | $2.48M | -1.24% |
| 2026-01-14 | $0.1336 | $0.1371 | $0.1269 | $0.129916 | $2.98M | -2.99% |
| 2026-01-13 | $0.1323 | $0.1375 | $0.1293 | $0.133914 | $3.48M | +9.77% |
| 2026-01-12 | $0.1258 | $0.1284 | $0.1208 | $0.1220 | $482.91K | -2.32% |
| 2026-01-11 | $0.1257 | $0.1303 | $0.1209 | $0.124904 | $2.34M | -4.41% |
| 2026-01-10 | $0.1254 | $0.1350 | $0.1226 | $0.130671 | $810.12K | +4.20% |
| 2026-01-09 | $0.1237 | $0.1261 | $0.1206 | $0.1254 | $619.50K | +1.74% |
| 2026-01-08 | $0.1232 | $0.1269 | $0.1191 | $0.123258 | $1.84M | -0.56% |
| 2026-01-07 | $0.1258 | $0.1283 | $0.1189 | $0.123954 | $1.94M | -6.19% |
| 2026-01-06 | $0.1311 | $0.1340 | $0.1247 | $0.132133 | $920.32K | +0.93% |
| 2026-01-05 | $0.1281 | $0.1339 | $0.1252 | $0.130919 | $2.92M | +2.13% |
| 2026-01-04 | $0.1305 | $0.1317 | $0.1230 | $0.128185 | $2.60M | +4.25% |
| 2026-01-03 | $0.1203 | $0.1280 | $0.1201 | $0.122958 | $1.07M | +0.82% |
| 2026-01-02 | $0.1168 | $0.1276 | $0.1164 | $0.121955 | $3.82M | +4.53% |
| 2026-01-01 | $0.1136 | $0.1199 | $0.1126 | $0.116675 | $2.46M | +3.78% |
Frequently asked questions
What was the Celo price on January 1, 2026?
CELO opened 2026-01-01 at $0.1136 and closed that day at $0.116675.
What was the highest price of Celo in 2026?
The highest was $0.1480 on 2026-01-17; the lowest was $0.0555 on 2026-06-30.
How much did Celo change in 2026?
CELO has moved -14.70% in 2026, from $0.1136 to $0.096905 (the year is not over).
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.