Crypto exchange Bitstamp

Market Celsius (CEL) / USD

Identifier on Bitstamp: celusd
Date Price Volume Open Low High Close
2022-08-10 1.9480 USD 3,840.3128 CEL 1.9608 USD 1.7513 USD 2.3290 USD 2.3290 USD
2022-08-09 1.9039 USD 8,565.0297 CEL 1.8000 USD 1.8000 USD 2.0130 USD 1.9608 USD
2022-08-08 1.5825 USD 5,721.9093 CEL 1.4494 USD 1.4468 USD 1.8000 USD 1.8000 USD
2022-08-07 1.4019 USD 1,126.9092 CEL 1.3554 USD 1.3554 USD 1.4752 USD 1.4491 USD
2022-08-06 1.3572 USD 3,604.2201 CEL 1.3437 USD 1.3367 USD 1.3896 USD 1.3896 USD
2022-08-05 1.2196 USD 3,995.7629 CEL 1.1907 USD 1.1491 USD 1.2779 USD 1.2779 USD
2022-08-04 1.1645 USD 1,555.5945 CEL 1.1581 USD 1.1581 USD 1.1868 USD 1.1756 USD
2022-08-03 1.1784 USD 3,932.2889 CEL 1.1892 USD 1.1664 USD 1.2098 USD 1.1724 USD
2022-08-02 1.2138 USD 273.9378 CEL 1.3000 USD 1.2135 USD 1.3000 USD 1.2199 USD
2022-08-01 1.1727 USD 6,789.2211 CEL 1.1167 USD 1.0876 USD 1.3000 USD 1.3000 USD
2022-07-31 1.0910 USD 3,768.5919 CEL 1.0819 USD 1.0656 USD 1.2282 USD 1.0656 USD
2022-07-30 1.1515 USD 5,981.7001 CEL 1.0874 USD 1.0874 USD 1.2126 USD 1.1118 USD
2022-07-29 1.2250 USD 8,214.1649 CEL 1.1854 USD 1.1100 USD 1.3412 USD 1.1944 USD
2022-07-28 1.1630 USD 10,396.4918 CEL 1.1500 USD 1.0906 USD 1.5000 USD 1.1615 USD
2022-07-27 0.9895 USD 6,621.5237 CEL 0.9111 USD 0.9046 USD 1.1355 USD 1.1355 USD
2022-07-26 0.8792 USD 3,982.0509 CEL 0.9058 USD 0.8641 USD 0.9138 USD 0.9103 USD
2022-07-25 0.8912 USD 4,759.0379 CEL 0.8999 USD 0.8036 USD 0.9279 USD 0.9224 USD
2022-07-24 0.8619 USD 2,751.7311 CEL 0.8007 USD 0.7764 USD 0.9000 USD 0.8997 USD
2022-07-23 0.8917 USD 4,345.6097 CEL 0.8976 USD 0.8757 USD 0.9000 USD 0.8999 USD
2022-07-22 0.8859 USD 18,303.9409 CEL 0.9000 USD 0.8600 USD 0.9268 USD 0.8676 USD
2022-07-21 0.8185 USD 11,487.6570 CEL 0.8132 USD 0.7812 USD 0.9000 USD 0.9000 USD
2022-07-20 0.8008 USD 17,436.6236 CEL 0.8000 USD 0.6754 USD 0.8200 USD 0.8148 USD
2022-07-19 0.7880 USD 10,421.1769 CEL 0.7988 USD 0.7300 USD 0.8000 USD 0.7776 USD
2022-07-18 0.7956 USD 14,683.3383 CEL 0.7905 USD 0.7299 USD 0.8400 USD 0.7969 USD
2022-07-17 0.7553 USD 1,677.8448 CEL 0.7900 USD 0.6801 USD 0.8141 USD 0.7926 USD
2022-07-16 0.7629 USD 2,481.7275 CEL 0.7351 USD 0.7221 USD 0.7900 USD 0.7900 USD
2022-07-15 0.7542 USD 19,112.7447 CEL 0.7450 USD 0.6529 USD 0.7910 USD 0.7700 USD
2022-07-14 0.7144 USD 119,812.7165 CEL 0.7734 USD 0.5300 USD 0.8660 USD 0.7430 USD
2022-07-13 0.7896 USD 76,127.6846 CEL 0.6995 USD 0.6938 USD 0.9314 USD 0.7479 USD
2022-07-12 0.7338 USD 7,717.8276 CEL 0.7007 USD 0.6983 USD 0.7853 USD 0.7157 USD
2022-07-11 0.7719 USD 38,066.0253 CEL 0.7859 USD 0.7007 USD 0.8165 USD 0.7007 USD
2022-07-10 0.8394 USD 16,633.9360 CEL 0.9119 USD 0.7625 USD 0.9688 USD 0.7971 USD
2022-07-09 0.8090 USD 12,129.1756 CEL 0.7815 USD 0.6693 USD 0.9500 USD 0.7599 USD
2022-07-08 0.7420 USD 20,850.9956 CEL 0.7001 USD 0.6913 USD 0.9300 USD 0.7627 USD
2022-07-07 0.8042 USD 22,084.0702 CEL 0.8402 USD 0.6613 USD 1.1000 USD 0.9898 USD
2022-07-06 0.8470 USD 6,761.7087 CEL 0.9025 USD 0.6051 USD 0.9702 USD 0.8343 USD
2022-07-05 0.9369 USD 3,740.0253 CEL 1.0273 USD 0.8900 USD 1.0793 USD 0.9040 USD
2022-07-04 0.9142 USD 14,946.9934 CEL 0.8602 USD 0.8466 USD 1.0881 USD 1.0772 USD
2022-07-03 0.8382 USD 34,276.1178 CEL 0.7521 USD 0.7047 USD 1.0000 USD 0.9071 USD
2022-07-02 0.6846 USD 9,268.1186 CEL 0.6236 USD 0.5795 USD 0.7727 USD 0.6932 USD
2022-07-01 0.6211 USD 9,621.6615 CEL 0.6489 USD 0.5776 USD 0.6603 USD 0.6368 USD
2022-06-30 0.6316 USD 19,304.8247 CEL 0.7448 USD 0.5500 USD 0.7448 USD 0.6527 USD
2022-06-29 0.7247 USD 21,381.3873 CEL 0.7150 USD 0.6663 USD 0.7610 USD 0.7610 USD
2022-06-28 0.7157 USD 3,504.0788 CEL 0.7399 USD 0.6922 USD 0.7415 USD 0.6922 USD
2022-06-27 0.7683 USD 32,538.3551 CEL 0.7206 USD 0.6857 USD 0.8350 USD 0.7070 USD
2022-06-26 0.9234 USD 32,237.6745 CEL 1.0459 USD 0.8249 USD 1.0593 USD 0.8645 USD
2022-06-25 1.0112 USD 21,815.2505 CEL 1.1000 USD 0.9065 USD 1.1122 USD 1.0077 USD
2022-06-24 1.0959 USD 15,871.2499 CEL 1.0417 USD 0.9934 USD 1.2013 USD 1.1000 USD
2022-06-23 0.9442 USD 19,911.6828 CEL 0.9540 USD 0.8873 USD 1.0693 USD 1.0529 USD
2022-06-22 0.9955 USD 15,684.9238 CEL 1.0605 USD 0.9187 USD 1.1200 USD 0.9340 USD