Identifier on Kraken: CELOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-19 |
0.1212 USD |
376,514.7292 CELO |
0.1206 USD |
0.1188 USD |
0.1245 USD |
0.1225 USD |
| 2025-12-18 |
0.1290 USD |
890,545.5390 CELO |
0.1283 USD |
0.1256 USD |
0.1336 USD |
0.1325 USD |
| 2025-12-17 |
0.1332 USD |
2,013,144.0762 CELO |
0.1382 USD |
0.1275 USD |
0.1394 USD |
0.1275 USD |
| 2025-12-16 |
0.1364 USD |
1,511,240.6446 CELO |
0.1367 USD |
0.1300 USD |
0.1416 USD |
0.1392 USD |
| 2025-12-15 |
0.1414 USD |
624,270.9668 CELO |
0.1419 USD |
0.1376 USD |
0.1435 USD |
0.1392 USD |
| 2025-12-14 |
0.1475 USD |
736,577.0256 CELO |
0.1501 USD |
0.1404 USD |
0.1522 USD |
0.1415 USD |
| 2025-12-13 |
0.1513 USD |
686,468.8321 CELO |
0.1533 USD |
0.1488 USD |
0.1541 USD |
0.1495 USD |
| 2025-12-12 |
0.1585 USD |
709,177.0872 CELO |
0.1642 USD |
0.1521 USD |
0.1642 USD |
0.1548 USD |
| 2025-12-11 |
0.1620 USD |
994,745.1443 CELO |
0.1670 USD |
0.1565 USD |
0.1670 USD |
0.1638 USD |
| 2025-12-10 |
0.1716 USD |
1,099,404.8072 CELO |
0.1720 USD |
0.1662 USD |
0.1763 USD |
0.1683 USD |
| 2025-12-09 |
0.1654 USD |
338,917.9312 CELO |
0.1680 USD |
0.1638 USD |
0.1684 USD |
0.1668 USD |
| 2025-12-08 |
0.1711 USD |
623,120.7050 CELO |
0.1690 USD |
0.1668 USD |
0.1738 USD |
0.1680 USD |
| 2025-12-07 |
0.1702 USD |
499,636.9688 CELO |
0.1698 USD |
0.1640 USD |
0.1752 USD |
0.1738 USD |
| 2025-12-06 |
0.1661 USD |
208,860.2029 CELO |
0.1650 USD |
0.1635 USD |
0.1676 USD |
0.1662 USD |
| 2025-12-05 |
0.1791 USD |
765,656.3569 CELO |
0.1720 USD |
0.1719 USD |
0.1857 USD |
0.1738 USD |
| 2025-12-04 |
0.1784 USD |
690,231.9917 CELO |
0.1790 USD |
0.1715 USD |
0.1858 USD |
0.1719 USD |
| 2025-12-03 |
0.1758 USD |
479,546.1361 CELO |
0.1677 USD |
0.1666 USD |
0.1827 USD |
0.1770 USD |
| 2025-12-02 |
0.1562 USD |
401,341.0962 CELO |
0.1569 USD |
0.1539 USD |
0.1679 USD |
0.1662 USD |
| 2025-12-01 |
0.1552 USD |
546,468.4650 CELO |
0.1680 USD |
0.1517 USD |
0.1680 USD |
0.1571 USD |
| 2025-11-30 |
0.1672 USD |
250,961.5727 CELO |
0.1682 USD |
0.1635 USD |
0.1723 USD |
0.1723 USD |
| 2025-11-29 |
0.1708 USD |
292,572.7628 CELO |
0.1720 USD |
0.1676 USD |
0.1741 USD |
0.1686 USD |
| 2025-11-28 |
0.1753 USD |
470,269.7241 CELO |
0.1728 USD |
0.1708 USD |
0.1812 USD |
0.1723 USD |
| 2025-11-27 |
0.1706 USD |
131,263.9271 CELO |
0.1711 USD |
0.1687 USD |
0.1732 USD |
0.1717 USD |
| 2025-11-26 |
0.1706 USD |
348,126.1014 CELO |
0.1750 USD |
0.1665 USD |
0.1771 USD |
0.1712 USD |
| 2025-11-25 |
0.1704 USD |
1,391,407.3562 CELO |
0.1661 USD |
0.1639 USD |
0.1806 USD |
0.1742 USD |
| 2025-11-24 |
0.1620 USD |
661,372.1094 CELO |
0.1576 USD |
0.1571 USD |
0.1677 USD |
0.1665 USD |
| 2025-11-23 |
0.1617 USD |
688,564.0949 CELO |
0.1596 USD |
0.1579 USD |
0.1658 USD |
0.1589 USD |
| 2025-11-22 |
0.1561 USD |
605,807.6519 CELO |
0.1601 USD |
0.1518 USD |
0.1604 USD |
0.1583 USD |
| 2025-11-21 |
0.1612 USD |
460,232.3081 CELO |
0.1683 USD |
0.1503 USD |
0.1723 USD |
0.1606 USD |
| 2025-11-20 |
0.1762 USD |
936,189.3635 CELO |
0.1754 USD |
0.1738 USD |
0.1822 USD |
0.1800 USD |
| 2025-11-19 |
0.1774 USD |
1,375,005.3656 CELO |
0.1872 USD |
0.1701 USD |
0.1872 USD |
0.1761 USD |
| 2025-11-18 |
0.1833 USD |
716,706.8688 CELO |
0.1838 USD |
0.1782 USD |
0.1890 USD |
0.1856 USD |
| 2025-11-17 |
0.1905 USD |
289,674.6972 CELO |
0.1955 USD |
0.1853 USD |
0.1955 USD |
0.1908 USD |
| 2025-11-16 |
0.1970 USD |
115,516.3068 CELO |
0.1999 USD |
0.1896 USD |
0.2050 USD |
0.1903 USD |
| 2025-11-15 |
0.2062 USD |
82,293.1270 CELO |
0.2027 USD |
0.2019 USD |
0.2097 USD |
0.2070 USD |
| 2025-11-14 |
0.2079 USD |
674,841.7711 CELO |
0.2142 USD |
0.1975 USD |
0.2152 USD |
0.2022 USD |
| 2025-11-13 |
0.2203 USD |
414,731.7029 CELO |
0.2238 USD |
0.2089 USD |
0.2279 USD |
0.2122 USD |
| 2025-11-12 |
0.2361 USD |
204,895.2029 CELO |
0.2324 USD |
0.2270 USD |
0.2467 USD |
0.2278 USD |
| 2025-11-11 |
0.2423 USD |
719,761.1753 CELO |
0.2538 USD |
0.2338 USD |
0.2571 USD |
0.2341 USD |
| 2025-11-10 |
0.2451 USD |
158,923.2161 CELO |
0.2438 USD |
0.2417 USD |
0.2492 USD |
0.2429 USD |
| 2025-11-09 |
0.2421 USD |
356,452.0372 CELO |
0.2467 USD |
0.2344 USD |
0.2485 USD |
0.2443 USD |
| 2025-11-08 |
0.2484 USD |
436,878.9893 CELO |
0.2478 USD |
0.2374 USD |
0.2656 USD |
0.2451 USD |
| 2025-11-07 |
0.2356 USD |
688,051.1081 CELO |
0.2288 USD |
0.2184 USD |
0.2546 USD |
0.2469 USD |
| 2025-11-06 |
0.2231 USD |
958,752.2450 CELO |
0.2232 USD |
0.2163 USD |
0.2345 USD |
0.2286 USD |
| 2025-11-05 |
0.2173 USD |
548,329.1813 CELO |
0.2160 USD |
0.2070 USD |
0.2254 USD |
0.2243 USD |
| 2025-11-04 |
0.2182 USD |
1,366,573.5200 CELO |
0.2300 USD |
0.2030 USD |
0.2346 USD |
0.2177 USD |
| 2025-11-03 |
0.2416 USD |
582,372.3310 CELO |
0.2672 USD |
0.2258 USD |
0.2681 USD |
0.2300 USD |
| 2025-11-02 |
0.2673 USD |
362,963.7973 CELO |
0.2482 USD |
0.2470 USD |
0.2904 USD |
0.2624 USD |
| 2025-11-01 |
0.2422 USD |
340,268.2498 CELO |
0.2360 USD |
0.2352 USD |
0.2490 USD |
0.2488 USD |
| 2025-10-31 |
0.2334 USD |
322,855.1312 CELO |
0.2295 USD |
0.2280 USD |
0.2384 USD |
0.2340 USD |