CELUSD

Celsius Historical Data

Name Symbol Market Market Cap ($) Algorithm
Celsius CELUSD Crypto 1,003,495,873 Not Mineable
  Change % Change Current Price Bid Offer
0.010 0.42% 2.37 2.39 2.41
Open High Low Prev. Close 52 Week Range
2.36 2.79 2.34 2.36 0.14888 - 6.55
Exchange Time Size Trade Price Currency
GATE 03:35:20 0.227000 2.37 USD
Price x Volume Volume Base Symbol Related Pairs
21,563.49 8,696.33 CEL CELEUR CELGBP CELBTC

CELUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week1.874.531.0141,778.180.50026.74%
1 Month0.778474.530.6753638,102.411.59204.44%
3 Months0.778934.530.14888119,810.411.59204.26%
6 Months3.524.530.1488865,252.41-1.15-32.67%
1 Year6.216.550.1488842,197.15-3.84-61.82%
3 Years0.064628.300.032378182,849.812.313,567.60%
5 Years0.7662248.300.025137190,936.021.60209.31%

CELUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 16 2022 2.36 -0.410 -14.80% 2.79 2.97 2.18 48,863.00
Aug 15 2022 2.77 -1.06 -27.68% 3.82 4.53 2.55 50,766.00
Aug 14 2022 3.83 -0.020 -0.52% 3.91 4.03 2.85 20,972.00
Aug 13 2022 3.85 0.890 30.07% 2.89 4.08 2.80 48,402.00
Aug 12 2022 2.96 0.470 18.88% 2.50 2.97 2.35 34,184.00
Aug 11 2022 2.49 0.170 7.33% 2.32 2.68 1.01 31,717.00
Aug 10 2022 2.32 0.450 24.06% 1.87 2.50 1.75 57,541.00
Aug 09 2022 1.87 0.050 2.75% 1.81 2.10 1.78 90,172.00
Aug 08 2022 1.82 0.380 26.39% 1.44 1.82 1.43 31,713.00
Aug 07 2022 1.44 0.070 5.11% 1.37 1.48 1.35 7,869.00
Aug 06 2022 1.37 0.080 6.20% 1.30 1.42 1.25 25,614.00
Aug 05 2022 1.29 0.110 9.32% 1.18 1.30 1.15 15,159.00
Aug 04 2022 1.18 0.010 0.85% 1.17 1.21 1.16 9,205.00
Aug 03 2022 1.17 -0.020 -1.68% 1.19 1.22 1.17 13,036.00
Aug 02 2022 1.19 -0.130 -9.85% 1.32 1.34 1.15 38,867.00
Aug 01 2022 1.32 0.230 21.10% 1.10 1.34 0.852 40,874.00
Jul 31 2022 1.09 0.010 0.93% 1.08 1.23 1.05 13,823.00
Jul 30 2022 1.08 -0.100 -8.47% 1.18 1.21 1.06 18,916.00
Jul 29 2022 1.18 0.050 4.42% 1.13 1.37 1.11 56,542.00
Jul 28 2022 1.13 0.020 1.80% 1.11 1.52 1.06 61,116.00
Jul 27 2022 1.11 0.200 21.92% 0.91347 1.20 0.90019 36,929.00
Jul 26 2022 0.91047 -0.00516 -0.56% 0.91563 0.93943 0.864 42,704.00
Jul 25 2022 0.91563 0.0162 1.80% 0.90413 0.9361 0.80361 21,260.00
Jul 24 2022 0.89943 -0.01538 -1.68% 0.91481 0.91855 0.77635 10,129.00
Jul 23 2022 0.91481 0.02382 2.67% 0.88277 0.92459 0.83851 53,935.00
Jul 22 2022 0.89099 0.00683 0.77% 0.88408 0.98526 0.79043 86,168.00
Jul 21 2022 0.88416 0.08099 10.08% 0.80317 0.96357 0.77449 58,711.00
Jul 20 2022 0.80317 0.0247 3.17% 0.77847 0.83868 0.67536 41,668.00
Jul 19 2022 0.77847 -0.03553 -4.36% 0.81431 0.82388 0.73002 42,102.00
Jul 18 2022 0.814 0.0146 1.83% 0.79007 0.840 0.7299 77,381.00
Jul 17 2022 0.7994 -0.01598 -1.96% 0.81224 0.83863 0.68011 35,811.00
Jul 16 2022 0.81538 0.03525 4.52% 0.7751 0.85443 0.70585 63,653.00
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

P: V: D:20220817 07:51:47