CELRUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 24 2024 | 0.02686 | -0.00161 | -5.66% | 0.02853 | 0.02964 | 0.02657 | 1,193,844.00 |
Apr 23 2024 | 0.02847 | 0.0004 | 1.43% | 0.02825 | 0.02896 | 0.0276 | 741,791.00 |
Apr 22 2024 | 0.02807 | 0.00016 | 0.57% | 0.02826 | 0.02889 | 0.02771 | 944,561.00 |
Apr 21 2024 | 0.02791 | -0.00058 | -2.04% | 0.02847 | 0.02916 | 0.02734 | 658,514.00 |
Apr 20 2024 | 0.02849 | 0.00168 | 6.27% | 0.02674 | 0.02872 | 0.02624 | 602,520.00 |
Apr 19 2024 | 0.02681 | 0.00116 | 4.52% | 0.0256 | 0.0274 | 0.02354 | 1,110,806.00 |
Apr 18 2024 | 0.02565 | 0.0012 | 4.91% | 0.02462 | 0.02602 | 0.0237 | 1,442,029.00 |
Apr 17 2024 | 0.02445 | -0.00035 | -1.41% | 0.0248 | 0.0252 | 0.02314 | 1,323,735.00 |
Apr 16 2024 | 0.0248 | 0.00019 | 0.77% | 0.02462 | 0.0252 | 0.02345 | 1,637,203.00 |
Apr 15 2024 | 0.02461 | -0.00083 | -3.26% | 0.02528 | 0.0276 | 0.02361 | 1,629,831.00 |
Apr 14 2024 | 0.02544 | 0.00099 | 4.05% | 0.02422 | 0.02616 | 0.02259 | 3,007,595.00 |
Apr 13 2024 | 0.02445 | -0.00539 | -18.06% | 0.0297 | 0.02982 | 0.02087 | 5,014,176.00 |
Apr 12 2024 | 0.02984 | -0.00547 | -15.49% | 0.0353 | 0.03858 | 0.0283 | 7,583,315.00 |
Apr 11 2024 | 0.03531 | 0.00118 | 3.46% | 0.0343 | 0.039 | 0.03326 | 3,506,504.00 |
Apr 10 2024 | 0.03413 | 0.00137 | 4.18% | 0.03304 | 0.03632 | 0.03208 | 5,346,906.00 |
Apr 09 2024 | 0.03276 | -0.00018 | -0.55% | 0.03317 | 0.03456 | 0.03179 | 3,966,099.00 |
Apr 08 2024 | 0.03294 | 0.0017 | 5.44% | 0.03116 | 0.03341 | 0.0304 | 2,935,111.00 |
Apr 07 2024 | 0.03124 | 0.00161 | 5.43% | 0.0296 | 0.03133 | 0.02947 | 952,800.00 |
Apr 06 2024 | 0.02963 | 0.00036 | 1.23% | 0.02911 | 0.02998 | 0.02902 | 1,187,033.00 |
Apr 05 2024 | 0.02927 | -0.00088 | -2.92% | 0.03021 | 0.03049 | 0.02814 | 1,627,373.00 |
Apr 04 2024 | 0.03015 | 0.00116 | 4.00% | 0.0288 | 0.03119 | 0.02833 | 1,186,729.00 |
Apr 03 2024 | 0.02899 | 0.00 | 0.00% | 0.02894 | 0.03056 | 0.028 | 1,897,926.00 |
Apr 02 2024 | 0.02899 | -0.00318 | -9.88% | 0.03205 | 0.03205 | 0.02888 | 2,865,872.00 |
Apr 01 2024 | 0.03217 | -0.00115 | -3.45% | 0.03344 | 0.03721 | 0.03131 | 5,924,852.00 |
Mar 31 2024 | 0.03332 | 0.00042 | 1.28% | 0.03277 | 0.03392 | 0.03276 | 662,994.00 |
Mar 30 2024 | 0.0329 | -0.00035 | -1.05% | 0.03324 | 0.03412 | 0.03263 | 1,182,517.00 |
Mar 29 2024 | 0.03325 | -0.00027 | -0.81% | 0.03335 | 0.03379 | 0.03231 | 647,482.00 |
Mar 28 2024 | 0.03352 | 0.00064 | 1.95% | 0.03307 | 0.03396 | 0.03251 | 2,164,182.00 |
Mar 27 2024 | 0.03288 | -0.00144 | -4.20% | 0.03431 | 0.03532 | 0.03257 | 3,886,569.00 |
Mar 26 2024 | 0.03432 | -0.00003 | -0.09% | 0.03433 | 0.03581 | 0.03349 | 8,335,040.00 |
Mar 25 2024 | 0.03435 | 0.00203 | 6.28% | 0.03238 | 0.03531 | 0.03201 | 8,674,007.00 |
Mar 24 2024 | 0.03232 | 0.00275 | 9.30% | 0.02969 | 0.03295 | 0.02928 | 5,116,112.00 |
Mar 23 2024 | 0.02957 | 0.00002 | 0.07% | 0.02969 | 0.03041 | 0.0292 | 2,945,384.00 |
Mar 22 2024 | 0.02955 | -0.00051 | -1.70% | 0.03005 | 0.03153 | 0.02855 | 4,315,422.00 |
Mar 21 2024 | 0.03006 | 0.00065 | 2.21% | 0.02938 | 0.03106 | 0.02844 | 2,629,157.00 |
Mar 20 2024 | 0.02941 | 0.00326 | 12.47% | 0.0262 | 0.02944 | 0.02487 | 5,149,853.00 |
Mar 19 2024 | 0.02615 | -0.00344 | -11.63% | 0.02962 | 0.02983 | 0.02542 | 6,405,232.00 |
Mar 18 2024 | 0.02959 | -0.00207 | -6.54% | 0.03161 | 0.03182 | 0.02905 | 5,040,455.00 |
Mar 17 2024 | 0.03166 | 0.00132 | 4.35% | 0.03043 | 0.03234 | 0.02874 | 4,783,374.00 |
Mar 16 2024 | 0.03034 | -0.00407 | -11.83% | 0.03445 | 0.03547 | 0.02951 | 9,022,571.00 |
Mar 15 2024 | 0.03441 | -0.00423 | -10.95% | 0.03737 | 0.038 | 0.03126 | 6,502,022.00 |
Mar 14 2024 | 0.03864 | 0.00 | 0.00% | 0.03864 | 0.03864 | 0.03864 | 0.00 |
Mar 13 2024 | 0.03864 | 0.00231 | 6.36% | 0.03662 | 0.03864 | 0.0364 | 12,539,023.00 |
Mar 12 2024 | 0.03633 | -0.00012 | -0.33% | 0.03703 | 0.03759 | 0.03361 | 10,903,428.00 |
Mar 11 2024 | 0.03645 | 0.00452 | 14.16% | 0.03202 | 0.03685 | 0.02993 | 12,753,582.00 |
Mar 10 2024 | 0.03193 | -0.00057 | -1.75% | 0.03249 | 0.03346 | 0.03098 | 8,830,749.00 |
Mar 09 2024 | 0.0325 | -0.00021 | -0.64% | 0.03269 | 0.03326 | 0.03206 | 9,419,324.00 |
Mar 08 2024 | 0.03271 | -0.00143 | -4.19% | 0.03416 | 0.03455 | 0.0311 | 17,529,371.00 |
Mar 07 2024 | 0.03414 | 0.00133 | 4.05% | 0.03289 | 0.0347 | 0.03167 | 19,421,316.00 |
Mar 06 2024 | 0.03281 | -0.00025 | -0.76% | 0.03349 | 0.03493 | 0.03122 | 18,234,591.00 |
Mar 05 2024 | 0.03306 | 0.00118 | 3.70% | 0.03181 | 0.03328 | 0.02903 | 12,306,961.00 |
Mar 04 2024 | 0.03188 | 0.00126 | 4.11% | 0.03068 | 0.0339 | 0.02988 | 10,133,550.00 |
Mar 03 2024 | 0.03062 | 0.00088 | 2.96% | 0.02986 | 0.03112 | 0.02765 | 7,056,734.00 |
Mar 02 2024 | 0.02974 | 0.00001 | 0.03% | 0.02971 | 0.030 | 0.02861 | 4,717,744.00 |
Mar 01 2024 | 0.02973 | 0.00113 | 3.95% | 0.0287 | 0.02996 | 0.02863 | 4,251,662.00 |
Feb 29 2024 | 0.0286 | -0.0003 | -1.04% | 0.0289 | 0.02986 | 0.02754 | 7,020,074.00 |
Feb 28 2024 | 0.0289 | 0.002 | 7.43% | 0.0268 | 0.0313 | 0.02593 | 16,576,287.00 |
Feb 27 2024 | 0.0269 | 0.00035 | 1.32% | 0.0266 | 0.02737 | 0.026 | 5,555,956.00 |
Feb 26 2024 | 0.02655 | 0.0009 | 3.51% | 0.02556 | 0.02698 | 0.02488 | 8,646,200.00 |
Feb 25 2024 | 0.02565 | 0.00168 | 7.01% | 0.02388 | 0.02603 | 0.0238 | 6,841,079.00 |
Feb 24 2024 | 0.02397 | 0.00128 | 5.64% | 0.02257 | 0.024 | 0.0219 | 4,583,563.00 |
Feb 23 2024 | 0.02269 | 0.00041 | 1.84% | 0.02237 | 0.02296 | 0.02167 | 2,100,496.00 |
Feb 22 2024 | 0.02228 | 0.00005 | 0.22% | 0.02214 | 0.02319 | 0.02162 | 2,857,234.00 |
Feb 21 2024 | 0.02223 | -0.00044 | -1.94% | 0.0227 | 0.02295 | 0.021 | 4,034,570.00 |
Feb 20 2024 | 0.02267 | -0.00078 | -3.33% | 0.02354 | 0.0238 | 0.0213 | 6,257,752.00 |
Feb 19 2024 | 0.02345 | 0.00096 | 4.27% | 0.02257 | 0.02388 | 0.02225 | 3,156,957.00 |
Feb 18 2024 | 0.02249 | 0.00049 | 2.23% | 0.02181 | 0.02303 | 0.02147 | 8,620,497.00 |
Feb 17 2024 | 0.022 | 0.00074 | 3.48% | 0.0212 | 0.02213 | 0.02045 | 4,195,847.00 |
Feb 16 2024 | 0.02126 | -0.00013 | -0.61% | 0.02129 | 0.02174 | 0.02066 | 3,247,964.00 |
Feb 15 2024 | 0.02139 | 0.00162 | 8.19% | 0.01983 | 0.02196 | 0.01968 | 3,848,582.00 |
Feb 14 2024 | 0.01977 | 0.00063 | 3.29% | 0.01925 | 0.02017 | 0.01915 | 2,846,272.00 |
Feb 13 2024 | 0.01914 | -0.00021 | -1.09% | 0.0194 | 0.01953 | 0.0185 | 1,403,624.00 |
Feb 12 2024 | 0.01935 | 0.00051 | 2.71% | 0.01894 | 0.01949 | 0.01803 | 2,463,038.00 |
Feb 11 2024 | 0.01884 | -0.00008 | -0.42% | 0.0189 | 0.01908 | 0.01863 | 2,688,507.00 |
Feb 10 2024 | 0.01892 | -0.00002 | -0.11% | 0.01894 | 0.01917 | 0.01833 | 2,027,991.00 |
Feb 09 2024 | 0.01894 | 0.00135 | 7.67% | 0.01761 | 0.01916 | 0.01761 | 4,247,431.00 |
Feb 08 2024 | 0.01759 | 0.00028 | 1.62% | 0.01731 | 0.01781 | 0.01719 | 3,539,604.00 |
Feb 07 2024 | 0.01731 | 0.00104 | 6.39% | 0.01628 | 0.01788 | 0.01618 | 5,539,451.00 |
Feb 06 2024 | 0.01627 | 0.00004 | 0.25% | 0.01618 | 0.01637 | 0.01592 | 712,024.00 |
Feb 05 2024 | 0.01623 | 0.00032 | 2.01% | 0.01592 | 0.01646 | 0.01562 | 2,104,123.00 |
Feb 04 2024 | 0.01591 | -0.00043 | -2.63% | 0.0163 | 0.01636 | 0.01588 | 1,262,015.00 |
Feb 03 2024 | 0.01634 | -0.00029 | -1.74% | 0.01667 | 0.01675 | 0.01631 | 624,453.00 |
Feb 02 2024 | 0.01663 | 0.00028 | 1.71% | 0.0165 | 0.01673 | 0.01634 | 1,569,698.00 |
Feb 01 2024 | 0.01635 | 0.00 | 0.00% | 0.01637 | 0.01656 | 0.01601 | 2,442,969.00 |
Jan 31 2024 | 0.01635 | -0.00076 | -4.44% | 0.0171 | 0.01728 | 0.01622 | 1,910,517.00 |
Jan 30 2024 | 0.01711 | -0.00045 | -2.56% | 0.01756 | 0.01796 | 0.01711 | 1,792,432.00 |
Jan 29 2024 | 0.01756 | 0.00056 | 3.29% | 0.01705 | 0.01767 | 0.01686 | 1,817,609.00 |
Jan 28 2024 | 0.017 | -0.00038 | -2.19% | 0.01741 | 0.01813 | 0.01677 | 2,548,901.00 |
Jan 27 2024 | 0.01738 | 0.00017 | 0.99% | 0.01721 | 0.01764 | 0.0171 | 1,885,309.00 |
Jan 26 2024 | 0.01721 | 0.00073 | 4.43% | 0.01644 | 0.01749 | 0.01635 | 3,678,778.00 |