Crypto exchange DigiFinex

Market Celo (CELO) / Tether (USDT)

Identifier on DigiFinex: celo_usdt
Date Price Volume Open Low High Close
2023-12-20 0.6199 USDT 204,487.7000 CELO 0.6332 USDT 0.6128 USDT 0.6190 USDT 0.6190 USDT
2023-12-19 0.6196 USDT 217,072.0000 CELO 0.6170 USDT 0.5989 USDT 0.6093 USDT 0.6088 USDT
2023-12-18 0.6261 USDT 239,751.2000 CELO 0.5994 USDT 0.5980 USDT 0.6098 USDT 0.6341 USDT
2023-12-17 0.6273 USDT 1,143,382.0000 CELO 0.6057 USDT 0.6024 USDT 0.6322 USDT 0.6542 USDT
2023-12-16 0.5850 USDT 140,602.1000 CELO 0.5969 USDT 0.5913 USDT 0.5990 USDT 0.5968 USDT
2023-12-15 0.5826 USDT 105,044.9000 CELO 0.5780 USDT 0.5623 USDT 0.5723 USDT 0.5630 USDT
2023-12-14 0.5834 USDT 264,080.0000 CELO 0.5907 USDT 0.5855 USDT 0.5921 USDT 0.5952 USDT
2023-12-13 0.5472 USDT 72,030.1000 CELO 0.5490 USDT 0.5478 USDT 0.5515 USDT 0.5604 USDT
2023-12-12 0.5600 USDT 76,811.0000 CELO 0.5560 USDT 0.5448 USDT 0.5525 USDT 0.5601 USDT
2023-12-11 0.5676 USDT 130,050.5000 CELO 0.5528 USDT 0.5387 USDT 0.5501 USDT 0.5565 USDT
2023-12-10 0.6132 USDT 115,693.9000 CELO 0.6079 USDT 0.5999 USDT 0.6074 USDT 0.6072 USDT
2023-12-09 0.6216 USDT 117,498.6000 CELO 0.6212 USDT 0.6136 USDT 0.6184 USDT 0.6180 USDT
2023-12-08 0.6187 USDT 219,894.1000 CELO 0.6068 USDT 0.6045 USDT 0.6081 USDT 0.6183 USDT
2023-12-07 0.5827 USDT 135,563.7000 CELO 0.6000 USDT 0.5870 USDT 0.5942 USDT 0.5997 USDT
2023-12-06 0.5737 USDT 129,382.0000 CELO 0.5720 USDT 0.5708 USDT 0.5761 USDT 0.5768 USDT
2023-12-05 0.5797 USDT 243,986.9000 CELO 0.5700 USDT 0.5679 USDT 0.5771 USDT 0.5944 USDT
2023-12-04 0.5590 USDT 129,000.8000 CELO 0.5676 USDT 0.5620 USDT 0.5677 USDT 0.5740 USDT
2023-12-03 0.5537 USDT 108,815.3000 CELO 0.5481 USDT 0.5408 USDT 0.5414 USDT 0.5414 USDT
2023-12-02 0.5559 USDT 90,973.5000 CELO 0.5571 USDT 0.5548 USDT 0.5575 USDT 0.5608 USDT
2023-12-01 0.5440 USDT 78,000.9000 CELO 0.5496 USDT 0.5483 USDT 0.5521 USDT 0.5485 USDT
2023-11-30 0.5363 USDT 38,565.8000 CELO 0.5284 USDT 0.5283 USDT 0.5303 USDT 0.5331 USDT
2023-11-29 0.5275 USDT 38,814.2000 CELO 0.5246 USDT 0.5240 USDT 0.5282 USDT 0.5298 USDT
2023-11-28 0.5202 USDT 138,199.8000 CELO 0.5272 USDT 0.5239 USDT 0.5302 USDT 0.5299 USDT
2023-11-27 0.5195 USDT 56,228.7000 CELO 0.5140 USDT 0.5056 USDT 0.5101 USDT 0.5112 USDT
2023-11-26 0.5435 USDT 90,369.6000 CELO 0.5351 USDT 0.5319 USDT 0.5371 USDT 0.5382 USDT
2023-11-25 0.5529 USDT 33,499.0000 CELO 0.5517 USDT 0.5496 USDT 0.5530 USDT 0.5530 USDT
2023-11-24 0.5316 USDT 76,549.2000 CELO 0.5380 USDT 0.5319 USDT 0.5360 USDT 0.5360 USDT
2023-11-23 0.5200 USDT 38,265.3000 CELO 0.5180 USDT 0.5159 USDT 0.5192 USDT 0.5198 USDT
2023-11-22 0.4966 USDT 81,690.6000 CELO 0.5020 USDT 0.4979 USDT 0.5041 USDT 0.5151 USDT
2023-11-21 0.5140 USDT 477,411.7000 CELO 0.5160 USDT 0.4884 USDT 0.5000 USDT 0.5004 USDT
2023-11-20 0.5456 USDT 181,532.7000 CELO 0.5444 USDT 0.5298 USDT 0.5401 USDT 0.5408 USDT
2023-11-19 0.5374 USDT 124,675.6000 CELO 0.5350 USDT 0.5345 USDT 0.5405 USDT 0.5398 USDT
2023-11-18 0.5366 USDT 34,403.8000 CELO 0.5421 USDT 0.5337 USDT 0.5391 USDT 0.5390 USDT
2023-11-17 0.5433 USDT 141,705.8000 CELO 0.5324 USDT 0.5324 USDT 0.5462 USDT 0.5366 USDT
2023-11-16 0.5605 USDT 199,042.9000 CELO 0.5479 USDT 0.5316 USDT 0.5501 USDT 0.5500 USDT
2023-11-15 0.5500 USDT 365,194.6000 CELO 0.5514 USDT 0.5499 USDT 0.5563 USDT 0.5669 USDT
2023-11-14 0.5384 USDT 286,572.2000 CELO 0.5399 USDT 0.5085 USDT 0.5274 USDT 0.5370 USDT
2023-11-13 0.5648 USDT 199,363.5000 CELO 0.5650 USDT 0.5513 USDT 0.5602 USDT 0.5540 USDT
2023-11-12 0.5703 USDT 164,952.1000 CELO 0.5668 USDT 0.5649 USDT 0.5703 USDT 0.5789 USDT
2023-11-11 0.5502 USDT 229,355.7000 CELO 0.5532 USDT 0.5527 USDT 0.5593 USDT 0.5670 USDT
2023-11-10 0.5390 USDT 119,458.3000 CELO 0.5228 USDT 0.5225 USDT 0.5300 USDT 0.5438 USDT
2023-11-09 0.5451 USDT 220,340.7000 CELO 0.5220 USDT 0.5148 USDT 0.5221 USDT 0.5281 USDT
2023-11-08 0.5434 USDT 162,470.5000 CELO 0.5440 USDT 0.5440 USDT 0.5493 USDT 0.5482 USDT
2023-11-07 0.5384 USDT 359,207.2000 CELO 0.5382 USDT 0.5178 USDT 0.5291 USDT 0.5403 USDT
2023-11-06 0.5490 USDT 116,923.5000 CELO 0.5469 USDT 0.5462 USDT 0.5520 USDT 0.5540 USDT
2023-11-05 0.5932 USDT 844,943.6000 CELO 0.6020 USDT 0.5563 USDT 0.5701 USDT 0.5690 USDT
2023-11-04 0.6020 USDT 99,333.7000 CELO 0.5801 USDT 0.5758 USDT 0.5805 USDT 0.5842 USDT
2023-11-03 0.5692 USDT 125,529.9000 CELO 0.5948 USDT 0.5891 USDT 0.5988 USDT 0.5982 USDT
2023-11-02 0.5787 USDT 286,372.0000 CELO 0.5682 USDT 0.5535 USDT 0.5600 USDT 0.5570 USDT
2023-11-01 0.5007 USDT 365,010.1000 CELO 0.4832 USDT 0.4829 USDT 0.4882 USDT 0.5330 USDT