Identifier on DigiFinex: celo_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-07 |
0.2677 USDT |
4,560.3000 CELO |
0.2753 USDT |
0.2722 USDT |
0.2754 USDT |
0.2749 USDT |
| 2025-04-06 |
0.2894 USDT |
16,668.0000 CELO |
0.2736 USDT |
0.2708 USDT |
0.2778 USDT |
0.2711 USDT |
| 2025-04-05 |
0.3066 USDT |
5,308.5000 CELO |
0.3017 USDT |
0.3017 USDT |
0.3043 USDT |
0.3037 USDT |
| 2025-04-04 |
0.3001 USDT |
15,485.4000 CELO |
0.3011 USDT |
0.2993 USDT |
0.3068 USDT |
0.3067 USDT |
| 2025-04-03 |
0.3055 USDT |
13,851.8000 CELO |
0.3031 USDT |
0.3007 USDT |
0.3037 USDT |
0.3021 USDT |
| 2025-04-02 |
0.3305 USDT |
8,343.2000 CELO |
0.3348 USDT |
0.3300 USDT |
0.3348 USDT |
0.3303 USDT |
| 2025-04-01 |
0.3373 USDT |
20,477.4000 CELO |
0.3364 USDT |
0.3364 USDT |
0.3393 USDT |
0.3373 USDT |
| 2025-03-31 |
0.3317 USDT |
293,531.4000 CELO |
0.3213 USDT |
0.3186 USDT |
0.3301 USDT |
0.3315 USDT |
| 2025-03-30 |
0.3555 USDT |
3,263.0000 CELO |
0.3432 USDT |
0.3410 USDT |
0.3434 USDT |
0.3425 USDT |
| 2025-03-29 |
0.3512 USDT |
6,458.8000 CELO |
0.3461 USDT |
0.3404 USDT |
0.3461 USDT |
0.3413 USDT |
| 2025-03-28 |
0.3658 USDT |
146,221.5000 CELO |
0.3585 USDT |
0.3500 USDT |
0.3532 USDT |
0.3537 USDT |
| 2025-03-27 |
0.3910 USDT |
685.9000 CELO |
0.3890 USDT |
0.3875 USDT |
0.3891 USDT |
0.3877 USDT |
| 2025-03-26 |
0.3976 USDT |
58,968.9000 CELO |
0.3881 USDT |
0.3824 USDT |
0.3876 USDT |
0.3884 USDT |
| 2025-03-25 |
0.3906 USDT |
112,883.7000 CELO |
0.3879 USDT |
0.3874 USDT |
0.3914 USDT |
0.3990 USDT |
| 2025-03-24 |
0.3834 USDT |
936.0000 CELO |
0.3909 USDT |
0.3896 USDT |
0.3910 USDT |
0.3899 USDT |
| 2025-03-23 |
0.3834 USDT |
245,606.3000 CELO |
0.3737 USDT |
0.3728 USDT |
0.3767 USDT |
0.3807 USDT |
| 2025-03-22 |
0.3674 USDT |
4,760.8000 CELO |
0.3731 USDT |
0.3731 USDT |
0.3759 USDT |
0.3758 USDT |
| 2025-03-21 |
0.3618 USDT |
93,114.9000 CELO |
0.3600 USDT |
0.3565 USDT |
0.3601 USDT |
0.3626 USDT |
| 2025-03-20 |
0.3620 USDT |
115,253.4000 CELO |
0.3633 USDT |
0.3545 USDT |
0.3570 USDT |
0.3596 USDT |
| 2025-03-19 |
0.3588 USDT |
27,399.3000 CELO |
0.3621 USDT |
0.3594 USDT |
0.3651 USDT |
0.3637 USDT |
| 2025-03-18 |
0.3503 USDT |
160,693.2000 CELO |
0.3536 USDT |
0.3426 USDT |
0.3458 USDT |
0.3468 USDT |
| 2025-03-17 |
0.3435 USDT |
218,684.7000 CELO |
0.3401 USDT |
0.3389 USDT |
0.3417 USDT |
0.3484 USDT |
| 2025-03-16 |
0.3428 USDT |
6,310.9000 CELO |
0.3338 USDT |
0.3316 USDT |
0.3342 USDT |
0.3333 USDT |
| 2025-03-15 |
0.3411 USDT |
77,384.9000 CELO |
0.3415 USDT |
0.3407 USDT |
0.3417 USDT |
0.3480 USDT |
| 2025-03-14 |
0.3297 USDT |
4,134.5000 CELO |
0.3419 USDT |
0.3395 USDT |
0.3421 USDT |
0.3395 USDT |
| 2025-03-13 |
0.3284 USDT |
6,468.1000 CELO |
0.3221 USDT |
0.3213 USDT |
0.3229 USDT |
0.3213 USDT |
| 2025-03-12 |
0.3306 USDT |
5,356.5000 CELO |
0.3332 USDT |
0.3310 USDT |
0.3336 USDT |
0.3326 USDT |
| 2025-03-11 |
0.3151 USDT |
294,619.7000 CELO |
0.3219 USDT |
0.3103 USDT |
0.3227 USDT |
0.3303 USDT |
| 2025-03-10 |
0.3365 USDT |
9,102.6000 CELO |
0.3206 USDT |
0.3186 USDT |
0.3226 USDT |
0.3210 USDT |
| 2025-03-09 |
0.3556 USDT |
214,339.1000 CELO |
0.3618 USDT |
0.3348 USDT |
0.3393 USDT |
0.3381 USDT |
| 2025-03-08 |
0.3742 USDT |
1,137.3000 CELO |
0.3745 USDT |
0.3741 USDT |
0.3750 USDT |
0.3746 USDT |
| 2025-03-07 |
0.3758 USDT |
57,891.8000 CELO |
0.3871 USDT |
0.3734 USDT |
0.3790 USDT |
0.3754 USDT |
| 2025-03-06 |
0.3834 USDT |
10,633.5000 CELO |
0.3716 USDT |
0.3713 USDT |
0.3755 USDT |
0.3733 USDT |
| 2025-03-05 |
0.3748 USDT |
215,949.4000 CELO |
0.3747 USDT |
0.3704 USDT |
0.3755 USDT |
0.3825 USDT |
| 2025-03-04 |
0.3582 USDT |
247,590.7000 CELO |
0.3532 USDT |
0.3455 USDT |
0.3534 USDT |
0.3662 USDT |
| 2025-03-03 |
0.4094 USDT |
132,928.1000 CELO |
0.4096 USDT |
0.3768 USDT |
0.3854 USDT |
0.3779 USDT |
| 2025-03-02 |
0.4086 USDT |
93,608.5000 CELO |
0.4262 USDT |
0.4195 USDT |
0.4265 USDT |
0.4249 USDT |
| 2025-03-01 |
0.3879 USDT |
43,436.3000 CELO |
0.3836 USDT |
0.3832 USDT |
0.3867 USDT |
0.3871 USDT |
| 2025-02-28 |
0.3781 USDT |
52,036.2000 CELO |
0.3929 USDT |
0.3916 USDT |
0.3934 USDT |
0.3928 USDT |
| 2025-02-27 |
0.3888 USDT |
50,100.2000 CELO |
0.3990 USDT |
0.3982 USDT |
0.4018 USDT |
0.4027 USDT |
| 2025-02-26 |
0.3874 USDT |
111,940.9000 CELO |
0.3835 USDT |
0.3743 USDT |
0.3839 USDT |
0.3789 USDT |
| 2025-02-25 |
0.3752 USDT |
100,264.0000 CELO |
0.3820 USDT |
0.3785 USDT |
0.3881 USDT |
0.3940 USDT |
| 2025-02-24 |
0.4081 USDT |
63,144.9000 CELO |
0.3992 USDT |
0.3873 USDT |
0.3949 USDT |
0.3937 USDT |
| 2025-02-23 |
0.4348 USDT |
57,195.8000 CELO |
0.4278 USDT |
0.4236 USDT |
0.4259 USDT |
0.4248 USDT |
| 2025-02-22 |
0.4339 USDT |
35,248.3000 CELO |
0.4361 USDT |
0.4354 USDT |
0.4402 USDT |
0.4409 USDT |
| 2025-02-21 |
0.4438 USDT |
19,702.6000 CELO |
0.4356 USDT |
0.4257 USDT |
0.4371 USDT |
0.4264 USDT |
| 2025-02-20 |
0.4366 USDT |
62,257.3000 CELO |
0.4324 USDT |
0.4321 USDT |
0.4382 USDT |
0.4397 USDT |
| 2025-02-19 |
0.4315 USDT |
53,359.7000 CELO |
0.4308 USDT |
0.4289 USDT |
0.4331 USDT |
0.4348 USDT |