Identifier on Kraken: CELOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.2860 USD |
358,871.2868 CELO |
0.2859 USD |
0.2776 USD |
0.2903 USD |
0.2858 USD |
| 2025-10-15 |
0.2980 USD |
630,785.6468 CELO |
0.3099 USD |
0.2855 USD |
0.3112 USD |
0.2902 USD |
| 2025-10-14 |
0.3082 USD |
323,584.1129 CELO |
0.3318 USD |
0.2923 USD |
0.3441 USD |
0.3125 USD |
| 2025-10-13 |
0.3036 USD |
616,670.0442 CELO |
0.2935 USD |
0.2881 USD |
0.3464 USD |
0.3261 USD |
| 2025-10-12 |
0.2799 USD |
241,912.3989 CELO |
0.2780 USD |
0.2705 USD |
0.2932 USD |
0.2890 USD |
| 2025-10-11 |
0.2807 USD |
276,024.5882 CELO |
0.2535 USD |
0.2528 USD |
0.2975 USD |
0.2961 USD |
| 2025-10-10 |
0.3143 USD |
1,206,437.1624 CELO |
0.3577 USD |
0.1426 USD |
0.4058 USD |
0.2606 USD |
| 2025-10-09 |
0.3725 USD |
622,654.8299 CELO |
0.3922 USD |
0.3602 USD |
0.3922 USD |
0.3642 USD |
| 2025-10-08 |
0.3903 USD |
648,779.2888 CELO |
0.3868 USD |
0.3738 USD |
0.4041 USD |
0.3921 USD |
| 2025-10-07 |
0.4063 USD |
477,175.7038 CELO |
0.4223 USD |
0.3915 USD |
0.4371 USD |
0.4072 USD |
| 2025-10-06 |
0.4612 USD |
698,540.3712 CELO |
0.4040 USD |
0.3942 USD |
0.5049 USD |
0.4514 USD |
| 2025-10-05 |
0.4181 USD |
747,779.5842 CELO |
0.3372 USD |
0.3372 USD |
0.4672 USD |
0.4424 USD |
| 2025-10-04 |
0.3418 USD |
234,982.8418 CELO |
0.3622 USD |
0.3264 USD |
0.3729 USD |
0.3352 USD |
| 2025-10-03 |
0.3535 USD |
1,014,394.3784 CELO |
0.2964 USD |
0.2920 USD |
0.4157 USD |
0.3629 USD |
| 2025-10-02 |
0.2823 USD |
851,592.0106 CELO |
0.2690 USD |
0.2680 USD |
0.2971 USD |
0.2926 USD |
| 2025-10-01 |
0.2467 USD |
273,686.9764 CELO |
0.2450 USD |
0.2423 USD |
0.2600 USD |
0.2590 USD |
| 2025-09-30 |
0.2431 USD |
208,754.5022 CELO |
0.2480 USD |
0.2410 USD |
0.2480 USD |
0.2420 USD |
| 2025-09-29 |
0.2498 USD |
470,834.9364 CELO |
0.2550 USD |
0.2450 USD |
0.2550 USD |
0.2476 USD |
| 2025-09-28 |
0.2480 USD |
447,862.8350 CELO |
0.2490 USD |
0.2440 USD |
0.2523 USD |
0.2506 USD |
| 2025-09-27 |
0.2502 USD |
109,032.5897 CELO |
0.2521 USD |
0.2479 USD |
0.2521 USD |
0.2510 USD |
| 2025-09-26 |
0.2503 USD |
217,931.9390 CELO |
0.2490 USD |
0.2480 USD |
0.2522 USD |
0.2485 USD |
| 2025-09-25 |
0.2581 USD |
532,468.8586 CELO |
0.2675 USD |
0.2444 USD |
0.2680 USD |
0.2481 USD |
| 2025-09-24 |
0.2677 USD |
596,652.2781 CELO |
0.2660 USD |
0.2590 USD |
0.2722 USD |
0.2670 USD |
| 2025-09-23 |
0.2683 USD |
159,624.8106 CELO |
0.2715 USD |
0.2650 USD |
0.2720 USD |
0.2680 USD |
| 2025-09-22 |
0.2808 USD |
325,938.5849 CELO |
0.2960 USD |
0.2582 USD |
0.2960 USD |
0.2713 USD |
| 2025-09-21 |
0.2986 USD |
335,718.2696 CELO |
0.3009 USD |
0.2940 USD |
0.3059 USD |
0.2961 USD |
| 2025-09-20 |
0.3009 USD |
65,420.9716 CELO |
0.3001 USD |
0.2980 USD |
0.3051 USD |
0.3021 USD |
| 2025-09-19 |
0.3116 USD |
252,775.6873 CELO |
0.3216 USD |
0.3000 USD |
0.3229 USD |
0.3000 USD |
| 2025-09-18 |
0.3202 USD |
284,756.9234 CELO |
0.3199 USD |
0.3149 USD |
0.3256 USD |
0.3211 USD |
| 2025-09-17 |
0.3047 USD |
107,152.0457 CELO |
0.3056 USD |
0.2999 USD |
0.3091 USD |
0.3001 USD |
| 2025-09-16 |
0.3026 USD |
253,460.8431 CELO |
0.3052 USD |
0.2982 USD |
0.3069 USD |
0.3051 USD |
| 2025-09-15 |
0.3146 USD |
502,537.1909 CELO |
0.3188 USD |
0.2980 USD |
0.3222 USD |
0.3028 USD |
| 2025-09-14 |
0.3231 USD |
389,151.3415 CELO |
0.3367 USD |
0.3149 USD |
0.3367 USD |
0.3228 USD |
| 2025-09-13 |
0.3241 USD |
545,330.6165 CELO |
0.3201 USD |
0.3188 USD |
0.3372 USD |
0.3367 USD |
| 2025-09-12 |
0.3132 USD |
592,165.3500 CELO |
0.3139 USD |
0.3082 USD |
0.3204 USD |
0.3199 USD |
| 2025-09-11 |
0.3094 USD |
206,349.2796 CELO |
0.3091 USD |
0.3047 USD |
0.3128 USD |
0.3072 USD |
| 2025-09-10 |
0.3090 USD |
247,971.9256 CELO |
0.3056 USD |
0.3032 USD |
0.3130 USD |
0.3071 USD |
| 2025-09-09 |
0.3057 USD |
324,976.8067 CELO |
0.2995 USD |
0.2988 USD |
0.3133 USD |
0.3061 USD |
| 2025-09-08 |
0.2918 USD |
398,402.1699 CELO |
0.2882 USD |
0.2867 USD |
0.3003 USD |
0.2960 USD |
| 2025-09-07 |
0.2909 USD |
368,231.5841 CELO |
0.2881 USD |
0.2872 USD |
0.2934 USD |
0.2878 USD |
| 2025-09-06 |
0.2916 USD |
82,840.7975 CELO |
0.2938 USD |
0.2886 USD |
0.2946 USD |
0.2896 USD |
| 2025-09-05 |
0.2931 USD |
309,582.6496 CELO |
0.2883 USD |
0.2883 USD |
0.3005 USD |
0.2905 USD |
| 2025-09-04 |
0.2906 USD |
386,445.2878 CELO |
0.3011 USD |
0.2873 USD |
0.3016 USD |
0.2888 USD |
| 2025-09-03 |
0.3005 USD |
206,517.6219 CELO |
0.3014 USD |
0.2965 USD |
0.3051 USD |
0.3008 USD |
| 2025-09-02 |
0.3009 USD |
147,815.6442 CELO |
0.2985 USD |
0.2947 USD |
0.3059 USD |
0.3025 USD |
| 2025-09-01 |
0.3074 USD |
336,445.0863 CELO |
0.3083 USD |
0.3008 USD |
0.3171 USD |
0.3021 USD |
| 2025-08-31 |
0.3170 USD |
382,256.3299 CELO |
0.3123 USD |
0.3112 USD |
0.3246 USD |
0.3140 USD |
| 2025-08-30 |
0.3098 USD |
288,462.8251 CELO |
0.3109 USD |
0.3060 USD |
0.3148 USD |
0.3092 USD |
| 2025-08-29 |
0.3184 USD |
258,655.8170 CELO |
0.3340 USD |
0.3076 USD |
0.3340 USD |
0.3101 USD |
| 2025-08-28 |
0.3257 USD |
230,936.5136 CELO |
0.3193 USD |
0.3193 USD |
0.3327 USD |
0.3274 USD |