Market Data
News
Tools
Markets
Discover
Subscribe Login/Register
S&P 500
4,282.37
(
1.45%
)
US Tech 100
14,192.80
(
0.8%
)
Dow Jones
33,762.76
(
2.12%
)
Brent Oil
76.235
(
0.0%
)
Bitcoin
27,143.45
(
0.24%
)
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Celsius (CELUSD)

  6. Celsius (CELUSD) Historical

CELUSD

Celsius

0.23429
0.00059 (0.25%)
Real-Time
Name Symbol Market Market Cap ($) Algorithm
Celsius CELUSD Crypto 103,457,461 Not Mineable
  Change % Change Current Price Bid Offer
0.00059 0.25% 0.23429 0.23431 0.25289
Open High Low Prev. Close 52 Week Range
0.2337 0.24973 0.22201 0.2337 0.11205 - 4.53
Exchange Time Size Trade Price Currency
GATE 03:49:04 1.33 0.23429 USD
Price x Volume Volume Base Symbol Related Pairs
1,933.48 8,047.17 CEL CELEUR CELGBP CELBTC

CELUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.21850.2680.1628634,054.320.015797.23%
1 Month0.26270.301390.1628631,547.95-0.02841-10.81%
3 Months0.381040.555520.1120536,645.36-0.14675-38.51%
6 Months0.573473.600.1120527,506.98-0.33918-59.15%
1 Year0.797414.530.1120546,597.69-0.56312-70.62%
3 Years0.2636278.300.1120591,605.82-0.029337-11.13%
5 Years0.7662248.300.025137157,795.71-0.531934-69.42%

CELUSD 1 Month Historical Prices
Date Close Change Change (%) Open High Low Volume
Jun 03 2023 0.2337 0.02618 12.62% 0.20752 0.268 0.16286 36,848.00
Jun 02 2023 0.20752 0.01417 7.33% 0.19335 0.23114 0.18415 34,074.00
Jun 01 2023 0.19335 -0.02583 -11.78% 0.21918 0.22764 0.18469 30,307.00
May 31 2023 0.21918 -0.00216 -0.98% 0.22134 0.24237 0.18748 31,544.00
May 30 2023 0.22134 0.0006 0.27% 0.22074 0.2435 0.19929 29,308.00
May 29 2023 0.22074 -0.01448 -6.16% 0.22366 0.24414 0.20549 46,751.00
May 28 2023 0.23522 0.01672 7.65% 0.2185 0.24217 0.20232 29,545.00
May 27 2023 0.2185 0.00191 0.88% 0.21659 0.24311 0.19739 28,426.00
May 26 2023 0.21659 -0.01039 -4.58% 0.22698 0.24164 0.20145 31,895.00
May 25 2023 0.22698 0.01157 5.37% 0.21541 0.24039 0.191 28,927.00
May 24 2023 0.21541 -0.01811 -7.76% 0.22608 0.24282 0.19509 49,224.00
May 23 2023 0.23352 0.01349 6.13% 0.22003 0.24454 0.20443 23,051.00
May 22 2023 0.22003 -0.00242 -1.09% 0.22245 0.24368 0.2045 25,445.00
May 21 2023 0.22245 -0.00027 -0.12% 0.22397 0.24295 0.2132 5,373.00
May 20 2023 0.22272 0.00205 0.93% 0.21613 0.24189 0.20814 24,217.00
May 19 2023 0.22067 -0.00044 -0.20% 0.22111 0.24366 0.2041 24,221.00
May 18 2023 0.22111 -0.0092 -3.99% 0.23031 0.24222 0.20577 25,045.00
May 17 2023 0.23031 -0.00791 -3.32% 0.23822 0.24392 0.20682 24,712.00
May 16 2023 0.23822 0.00655 2.83% 0.23167 0.24398 0.21218 26,369.00
May 15 2023 0.23167 0.02188 10.43% 0.21751 0.24517 0.20177 45,669.00
May 14 2023 0.20979 -0.0061 -2.83% 0.21589 0.2398 0.20019 25,359.00
May 13 2023 0.21589 0.00509 2.41% 0.2108 0.24085 0.20127 24,527.00
May 12 2023 0.2108 -0.01099 -4.96% 0.22179 0.23591 0.191 26,898.00
May 11 2023 0.22179 -0.01568 -6.60% 0.23747 0.25296 0.2066 27,088.00
May 10 2023 0.23747 -0.0175 -6.86% 0.25497 0.28788 0.22038 26,810.00
May 09 2023 0.25497 -0.00726 -2.77% 0.26272 0.28669 0.23455 55,348.00
May 08 2023 0.26223 -0.00738 -2.74% 0.26363 0.30139 0.22899 49,812.00
May 07 2023 0.26961 0.00199 0.74% 0.2627 0.2802 0.25537 46,537.00
May 06 2023 0.26762 -0.02223 -7.67% 0.29035 0.29967 0.25438 43,352.00
May 05 2023 0.28985 0.01095 3.93% 0.2789 0.30183 0.249 42,713.00
May 04 2023 0.2789 -0.00269 -0.96% 0.28159 0.28511 0.26507 44,811.00
See More Historical Prices ยป
Your Recent History
COIN
CELUSD
Celsius
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com

V: D: 20230604 07:54:11