Crypto exchange DigiFinex

Market Celo (CELO) / Tether (USDT)

Identifier on DigiFinex: celo_usdt
Date Price Volume Open Low High Close
2022-09-30 0.8126 USDT 168,625.8203 CELO 0.8149 USDT 0.8082 USDT 0.8161 USDT 0.8111 USDT
2022-09-29 0.7924 USDT 112,010.1421 CELO 0.7980 USDT 0.7952 USDT 0.8021 USDT 0.8091 USDT
2022-09-28 0.7729 USDT 102,407.9045 CELO 0.7769 USDT 0.7739 USDT 0.7824 USDT 0.7863 USDT
2022-09-27 0.7929 USDT 203,315.7614 CELO 0.7811 USDT 0.7729 USDT 0.7831 USDT 0.7849 USDT
2022-09-26 0.7711 USDT 122,365.2363 CELO 0.7730 USDT 0.7669 USDT 0.7702 USDT 0.7702 USDT
2022-09-25 0.8016 USDT 99,882.1838 CELO 0.7879 USDT 0.7809 USDT 0.7825 USDT 0.7815 USDT
2022-09-24 0.8270 USDT 69,504.3344 CELO 0.8259 USDT 0.8231 USDT 0.8258 USDT 0.8231 USDT
2022-09-23 0.7987 USDT 171,064.7210 CELO 0.7939 USDT 0.7890 USDT 0.8002 USDT 0.8139 USDT
2022-09-22 0.7670 USDT 148,712.1834 CELO 0.7899 USDT 0.7891 USDT 0.7987 USDT 0.7991 USDT
2022-09-21 0.7565 USDT 547,193.2598 CELO 0.7649 USDT 0.7222 USDT 0.7321 USDT 0.7241 USDT
2022-09-20 0.7613 USDT 119,177.6754 CELO 0.7523 USDT 0.7429 USDT 0.7519 USDT 0.7459 USDT
2022-09-19 0.7510 USDT 55,551.5210 CELO 0.7600 USDT 0.7488 USDT 0.7593 USDT 0.7711 USDT
2022-09-18 0.7990 USDT 151,501.4504 CELO 0.8001 USDT 0.7560 USDT 0.7951 USDT 0.7671 USDT
2022-09-17 0.8060 USDT 34,531.7034 CELO 0.8111 USDT 0.8069 USDT 0.8111 USDT 0.8140 USDT
2022-09-16 0.7813 USDT 98,896.6006 CELO 0.7821 USDT 0.7771 USDT 0.7844 USDT 0.7973 USDT
2022-09-15 0.7866 USDT 44,906.0050 CELO 0.7810 USDT 0.7787 USDT 0.7841 USDT 0.7809 USDT
2022-09-14 0.7971 USDT 158,387.3396 CELO 0.8021 USDT 0.7839 USDT 0.7969 USDT 0.8021 USDT
2022-09-13 0.8474 USDT 155,015.9793 CELO 0.8142 USDT 0.7929 USDT 0.8019 USDT 0.7992 USDT
2022-09-12 0.8912 USDT 88,557.6651 CELO 0.8829 USDT 0.8799 USDT 0.8867 USDT 0.8839 USDT
2022-09-11 0.8843 USDT 104,807.5617 CELO 0.8928 USDT 0.8698 USDT 0.8801 USDT 0.8781 USDT
2022-09-10 0.8944 USDT 99,530.7988 CELO 0.8761 USDT 0.8760 USDT 0.8819 USDT 0.8881 USDT
2022-09-09 0.8701 USDT 73,531.9225 CELO 0.8740 USDT 0.8738 USDT 0.8791 USDT 0.8850 USDT
2022-09-08 0.8114 USDT 106,532.4005 CELO 0.8297 USDT 0.8268 USDT 0.8350 USDT 0.8350 USDT
2022-09-07 0.7897 USDT 13,894.3938 CELO 0.8158 USDT 0.8139 USDT 0.8201 USDT 0.8139 USDT
2022-09-06 0.8406 USDT 491,475.6206 CELO 0.8621 USDT 0.7801 USDT 0.7921 USDT 0.7889 USDT
2022-09-05 0.8244 USDT 107,309.9125 CELO 0.8249 USDT 0.8136 USDT 0.8203 USDT 0.8241 USDT
2022-09-04 0.8285 USDT 34,665.0526 CELO 0.8302 USDT 0.8298 USDT 0.8329 USDT 0.8304 USDT
2022-09-03 0.8275 USDT 23,025.2036 CELO 0.8238 USDT 0.8179 USDT 0.8233 USDT 0.8240 USDT
2022-09-02 0.8497 USDT 152,155.1591 CELO 0.8646 USDT 0.8277 USDT 0.8323 USDT 0.8319 USDT
2022-09-01 0.8327 USDT 136,123.5857 CELO 0.8350 USDT 0.8349 USDT 0.8433 USDT 0.8509 USDT
2022-08-31 0.8221 USDT 93,138.2048 CELO 0.8191 USDT 0.8189 USDT 0.8249 USDT 0.8374 USDT
2022-08-30 0.8118 USDT 106,541.2989 CELO 0.8021 USDT 0.7959 USDT 0.8059 USDT 0.8023 USDT
2022-08-29 0.7991 USDT 52,841.7568 CELO 0.8140 USDT 0.8105 USDT 0.8151 USDT 0.8162 USDT
2022-08-28 0.8150 USDT 30,053.2877 CELO 0.8181 USDT 0.8153 USDT 0.8171 USDT 0.8171 USDT
2022-08-27 0.8141 USDT 61,894.2972 CELO 0.8117 USDT 0.8045 USDT 0.8091 USDT 0.8118 USDT
2022-08-26 0.8710 USDT 47,484.7554 CELO 0.8359 USDT 0.8306 USDT 0.8339 USDT 0.8331 USDT
2022-08-25 0.9070 USDT 36,793.1830 CELO 0.9011 USDT 0.8969 USDT 0.9031 USDT 0.9089 USDT
2022-08-24 0.9022 USDT 67,930.7228 CELO 0.9111 USDT 0.9039 USDT 0.9110 USDT 0.9039 USDT
2022-08-23 0.8945 USDT 53,582.0662 CELO 0.9010 USDT 0.8979 USDT 0.9019 USDT 0.9079 USDT
2022-08-22 0.8918 USDT 90,616.7322 CELO 0.8679 USDT 0.8659 USDT 0.8715 USDT 0.8870 USDT
2022-08-21 0.9131 USDT 104,524.2956 CELO 0.9309 USDT 0.9249 USDT 0.9317 USDT 0.9389 USDT
2022-08-20 0.8903 USDT 335,449.3534 CELO 0.9003 USDT 0.8669 USDT 0.8814 USDT 0.8801 USDT
2022-08-19 0.8946 USDT 245,777.7338 CELO 0.8779 USDT 0.8538 USDT 0.8721 USDT 0.8639 USDT
2022-08-18 1.0026 USDT 107,617.0011 CELO 0.9969 USDT 0.9839 USDT 1.0011 USDT 0.9849 USDT
2022-08-17 1.0292 USDT 119,964.7019 CELO 1.0051 USDT 0.9839 USDT 0.9950 USDT 0.9950 USDT
2022-08-16 1.0627 USDT 17,849.9236 CELO 1.0524 USDT 1.0448 USDT 1.0524 USDT 1.0508 USDT
2022-08-15 1.0909 USDT 29,724.5570 CELO 1.0758 USDT 1.0688 USDT 1.0761 USDT 1.0738 USDT
2022-08-14 1.1346 USDT 178,621.8961 CELO 1.1052 USDT 1.0910 USDT 1.1024 USDT 1.0970 USDT
2022-08-13 1.1590 USDT 62,513.3728 CELO 1.1568 USDT 1.1372 USDT 1.1472 USDT 1.1462 USDT
2022-08-12 1.1231 USDT 66,765.9335 CELO 1.1222 USDT 1.1198 USDT 1.1322 USDT 1.1304 USDT