Crypto exchange DigiFinex

Market Celo (CELO) / Tether (USDT)

Identifier on DigiFinex: celo_usdt
Price
Date Price Volume Open Low High Close
2025-05-27 0.3745 USDT 115,335.3000 CELO 0.3775 USDT 0.3727 USDT 0.3783 USDT 0.3788 USDT
2025-05-26 0.3701 USDT 128,620.3000 CELO 0.3750 USDT 0.3701 USDT 0.3746 USDT 0.3713 USDT
2025-05-25 0.3672 USDT 188,384.2000 CELO 0.3690 USDT 0.3569 USDT 0.3629 USDT 0.3605 USDT
2025-05-24 0.3807 USDT 5,138.4000 CELO 0.3751 USDT 0.3746 USDT 0.3767 USDT 0.3750 USDT
2025-05-23 0.4059 USDT 7,579.9000 CELO 0.3995 USDT 0.3970 USDT 0.4009 USDT 0.3993 USDT
2025-05-22 0.3938 USDT 115,262.2000 CELO 0.4018 USDT 0.4011 USDT 0.4069 USDT 0.4057 USDT
2025-05-21 0.3840 USDT 4,611.1000 CELO 0.3884 USDT 0.3866 USDT 0.3929 USDT 0.3929 USDT
2025-05-20 0.3810 USDT 13,838.7000 CELO 0.3864 USDT 0.3800 USDT 0.3868 USDT 0.3827 USDT
2025-05-19 0.3757 USDT 65,646.8000 CELO 0.3753 USDT 0.3714 USDT 0.3784 USDT 0.3764 USDT
2025-05-18 0.3884 USDT 417.1000 CELO 0.3870 USDT 0.3865 USDT 0.3875 USDT 0.3870 USDT
2025-05-17 0.3837 USDT 146,632.8000 CELO 0.3825 USDT 0.3725 USDT 0.3765 USDT 0.3765 USDT
2025-05-16 0.4041 USDT 1,109.0000 CELO 0.3891 USDT 0.3891 USDT 0.3920 USDT 0.3920 USDT
2025-05-15 0.4084 USDT 258,595.2000 CELO 0.3957 USDT 0.3881 USDT 0.3989 USDT 0.4021 USDT
2025-05-14 0.4423 USDT 27,154.6000 CELO 0.4308 USDT 0.4262 USDT 0.4295 USDT 0.4299 USDT
2025-05-13 0.4342 USDT 175,740.7000 CELO 0.4310 USDT 0.4307 USDT 0.4399 USDT 0.4555 USDT
2025-05-12 0.4421 USDT 19,282.2000 CELO 0.4413 USDT 0.4307 USDT 0.4450 USDT 0.4315 USDT
2025-05-11 0.4291 USDT 6,947.9000 CELO 0.4291 USDT 0.4270 USDT 0.4326 USDT 0.4277 USDT
2025-05-10 0.4151 USDT 3,361.5000 CELO 0.4249 USDT 0.4232 USDT 0.4255 USDT 0.4235 USDT
2025-05-09 0.3750 USDT 106,003.1000 CELO 0.3858 USDT 0.3769 USDT 0.3834 USDT 0.3832 USDT
2025-05-08 0.3372 USDT 190,538.5000 CELO 0.3441 USDT 0.3404 USDT 0.3453 USDT 0.3558 USDT
2025-05-07 0.3246 USDT 139,614.5000 CELO 0.3228 USDT 0.3158 USDT 0.3191 USDT 0.3232 USDT
2025-05-06 0.3290 USDT 21,882.4000 CELO 0.3173 USDT 0.3167 USDT 0.3202 USDT 0.3174 USDT
2025-05-05 0.3343 USDT 7,320.6000 CELO 0.3356 USDT 0.3352 USDT 0.3374 USDT 0.3355 USDT
2025-05-04 0.3394 USDT 6,885.8000 CELO 0.3350 USDT 0.3341 USDT 0.3370 USDT 0.3364 USDT
2025-05-03 0.3559 USDT 574.6000 CELO 0.3465 USDT 0.3464 USDT 0.3470 USDT 0.3465 USDT
2025-05-02 0.3702 USDT 82,234.4000 CELO 0.3756 USDT 0.3716 USDT 0.3750 USDT 0.3775 USDT
2025-05-01 0.3672 USDT 5,321.8000 CELO 0.3656 USDT 0.3650 USDT 0.3670 USDT 0.3661 USDT
2025-04-30 0.3686 USDT 31,086.2000 CELO 0.3569 USDT 0.3513 USDT 0.3569 USDT 0.3545 USDT
2025-04-29 0.3757 USDT 11,935.4000 CELO 0.3645 USDT 0.3601 USDT 0.3662 USDT 0.3614 USDT
2025-04-28 0.3394 USDT 87,976.8000 CELO 0.3403 USDT 0.3328 USDT 0.3385 USDT 0.3448 USDT
2025-04-27 0.3427 USDT 51,293.1000 CELO 0.3378 USDT 0.3358 USDT 0.3382 USDT 0.3369 USDT
2025-04-26 0.3464 USDT 117,760.3000 CELO 0.3505 USDT 0.3400 USDT 0.3447 USDT 0.3477 USDT
2025-04-25 0.3418 USDT 5,553.4000 CELO 0.3405 USDT 0.3395 USDT 0.3411 USDT 0.3408 USDT
2025-04-24 0.3253 USDT 191,773.5000 CELO 0.3217 USDT 0.3159 USDT 0.3214 USDT 0.3387 USDT
2025-04-23 0.3295 USDT 1,967.0000 CELO 0.3270 USDT 0.3259 USDT 0.3270 USDT 0.3265 USDT
2025-04-22 0.3137 USDT 5,478.8000 CELO 0.3210 USDT 0.3198 USDT 0.3210 USDT 0.3204 USDT
2025-04-21 0.3098 USDT 118,138.9000 CELO 0.3115 USDT 0.3038 USDT 0.3074 USDT 0.3093 USDT
2025-04-20 0.3046 USDT 285.6000 CELO 0.3023 USDT 0.3023 USDT 0.3027 USDT 0.3026 USDT
2025-04-19 0.3047 USDT 4,389.2000 CELO 0.3075 USDT 0.3068 USDT 0.3099 USDT 0.3073 USDT
2025-04-18 0.2984 USDT 891.4000 CELO 0.2987 USDT 0.2986 USDT 0.2997 USDT 0.2994 USDT
2025-04-17 0.2856 USDT 89,919.6000 CELO 0.2880 USDT 0.2808 USDT 0.2847 USDT 0.2870 USDT
2025-04-16 0.2873 USDT 1,368.1000 CELO 0.2836 USDT 0.2826 USDT 0.2842 USDT 0.2834 USDT
2025-04-15 0.2965 USDT 7,774.4000 CELO 0.2895 USDT 0.2870 USDT 0.2896 USDT 0.2870 USDT
2025-04-14 0.2960 USDT 16,889.7000 CELO 0.2984 USDT 0.2966 USDT 0.2995 USDT 0.2966 USDT
2025-04-13 0.3068 USDT 84,454.6000 CELO 0.3042 USDT 0.2926 USDT 0.2972 USDT 0.2952 USDT
2025-04-12 0.3059 USDT 9,230.5000 CELO 0.3189 USDT 0.3176 USDT 0.3194 USDT 0.3192 USDT
2025-04-11 0.2877 USDT 1,461.3000 CELO 0.2953 USDT 0.2945 USDT 0.2961 USDT 0.2948 USDT
2025-04-10 0.2868 USDT 95,207.8000 CELO 0.2867 USDT 0.2770 USDT 0.2811 USDT 0.2818 USDT
2025-04-09 0.2715 USDT 330,639.3000 CELO 0.2717 USDT 0.2646 USDT 0.2705 USDT 0.2912 USDT
2025-04-08 0.2717 USDT 2,100.2000 CELO 0.2647 USDT 0.2626 USDT 0.2655 USDT 0.2628 USDT