Identifier on Kraken: CELOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-28 |
0.2539 USD |
464,751.5242 CELO |
0.2550 USD |
0.2506 USD |
0.2589 USD |
0.2535 USD |
| 2025-10-27 |
0.2613 USD |
1,414,729.0221 CELO |
0.2681 USD |
0.2566 USD |
0.2691 USD |
0.2641 USD |
| 2025-10-26 |
0.2628 USD |
501,970.7853 CELO |
0.2481 USD |
0.2465 USD |
0.2731 USD |
0.2602 USD |
| 2025-10-25 |
0.2492 USD |
412,972.4825 CELO |
0.2544 USD |
0.2450 USD |
0.2544 USD |
0.2501 USD |
| 2025-10-24 |
0.2499 USD |
444,553.2972 CELO |
0.2490 USD |
0.2443 USD |
0.2559 USD |
0.2460 USD |
| 2025-10-23 |
0.2513 USD |
606,540.1053 CELO |
0.2351 USD |
0.2344 USD |
0.2671 USD |
0.2504 USD |
| 2025-10-22 |
0.2392 USD |
600,198.9187 CELO |
0.2370 USD |
0.2274 USD |
0.2507 USD |
0.2319 USD |
| 2025-10-21 |
0.2448 USD |
679,981.2627 CELO |
0.2490 USD |
0.2375 USD |
0.2573 USD |
0.2532 USD |
| 2025-10-20 |
0.2522 USD |
455,756.0701 CELO |
0.2500 USD |
0.2446 USD |
0.2563 USD |
0.2492 USD |
| 2025-10-19 |
0.2518 USD |
161,237.0073 CELO |
0.2500 USD |
0.2474 USD |
0.2589 USD |
0.2474 USD |
| 2025-10-18 |
0.2528 USD |
458,080.8805 CELO |
0.2570 USD |
0.2463 USD |
0.2644 USD |
0.2498 USD |
| 2025-10-17 |
0.2538 USD |
969,578.4375 CELO |
0.2597 USD |
0.2419 USD |
0.2661 USD |
0.2566 USD |
| 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 |