Australia markets open in 8 hours 16 minutes

Celo AUD (CELO-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
1.2263-0.0023 (-0.19%)
As of 03:43PM UTC. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20241.20271.23301.18641.22631.226324,305,010
06 May 20241.22811.25761.20241.23721.237216,882,185
05 May 20241.22981.24861.21681.22811.228119,190,384
04 May 20241.19371.24631.16701.22991.229928,161,361
03 May 20241.18341.22751.13791.19371.193725,224,519
02 May 20241.17721.18811.09121.18341.183435,881,560
01 May 20241.24531.25741.13041.17721.177229,841,040
30 Apr 20241.26451.27311.19821.24531.245330,827,007
29 Apr 20241.27431.33301.25951.26451.264539,212,378
28 Apr 20241.24021.30551.19951.27431.274329,424,810
27 Apr 20241.27011.27511.22931.24021.240229,884,944
26 Apr 20241.28201.29691.23181.27011.270138,680,279
25 Apr 20241.31631.43241.26851.28191.281975,548,359
24 Apr 20241.36421.38951.30721.31631.316337,679,803
23 Apr 20241.31601.37891.30791.36421.364230,253,701
22 Apr 20241.34901.36091.29571.31601.316026,532,661
21 Apr 20241.24291.35931.22851.34901.349025,705,899
20 Apr 20241.25131.27811.15861.24291.242949,403,020
19 Apr 20241.20541.27041.17421.25131.251337,258,074
18 Apr 20241.21451.23631.15111.20541.205438,456,011
17 Apr 20241.20141.23711.14851.21451.214544,834,127
16 Apr 20241.25421.30221.15411.20141.201465,850,063
15 Apr 20241.16891.27521.10361.25421.254274,622,829
14 Apr 20241.33491.36421.01291.16921.169297,047,741
13 Apr 20241.58841.60701.24831.33491.334977,918,065
12 Apr 20241.64711.68381.56261.58841.588445,882,496
11 Apr 20241.62981.64451.54611.64711.647149,127,980
10 Apr 20241.76611.77301.62131.62981.629853,102,713
09 Apr 20241.67821.81101.61791.76611.766177,720,097
08 Apr 20241.64281.70331.63181.67821.678235,299,620
07 Apr 20241.62651.66041.61691.64281.642830,697,784
06 Apr 20241.67571.67571.57021.62651.626547,664,907
05 Apr 20241.62471.70361.57381.67571.675750,836,111
04 Apr 20241.63921.71691.57871.62471.624757,867,691
03 Apr 20241.85921.86001.62801.63921.639276,909,580
02 Apr 20241.90791.98121.79351.85921.8592106,814,804
01 Apr 20241.84391.94961.83721.90791.907955,769,771
31 Mar 20241.91411.93321.83581.84391.843940,572,563
30 Mar 20241.99982.00041.89021.91401.914062,571,254
29 Mar 20241.97102.03741.88101.99981.999891,957,992
28 Mar 20241.94532.13621.93481.97091.9709268,205,007
27 Mar 20241.84712.10721.83951.94531.9453150,876,957
26 Mar 20241.70601.92181.69601.84711.847188,344,265
25 Mar 20241.65761.71061.62571.70601.706044,393,092
24 Mar 20241.62691.72121.60621.65761.657643,956,444
23 Mar 20241.74271.75241.59181.62681.626874,134,184
22 Mar 20241.77931.83601.69741.74281.742877,934,448
21 Mar 20241.62021.78421.53991.77931.779381,842,620
20 Mar 20241.75301.76511.54351.62021.620291,369,362
19 Mar 20241.88581.91621.68941.75291.752987,966,162
18 Mar 20241.80361.91801.71451.88581.885898,396,802
17 Mar 20241.99452.11611.76061.80361.8036147,711,034
16 Mar 20242.16722.18551.90371.99451.9945125,147,065
15 Mar 20242.22632.22642.03172.16712.1671116,751,371
14 Mar 20242.31692.33542.16632.22642.2264194,042,072
13 Mar 20242.65242.68702.24812.31692.3169594,817,435
12 Mar 20241.76172.71721.69002.65242.65241,350,830,540
11 Mar 20241.82471.85381.72181.76171.761754,213,829
10 Mar 20241.74841.88151.74341.82471.824767,307,436
09 Mar 20241.81291.82281.68741.74841.748467,773,706
08 Mar 20241.80841.92011.74751.81291.8129102,031,199
07 Mar 20241.53071.83501.47111.80821.8082146,176,729
06 Mar 20241.64961.71791.33201.53081.5308118,354,012
05 Mar 20241.75921.76961.59251.64961.6496104,666,532
04 Mar 20241.86831.89941.66541.75881.758893,109,804
03 Mar 20241.83111.87211.69341.86821.8682105,089,218
02 Mar 20241.63411.83101.63411.83101.8310228,899,176
01 Mar 20241.45451.70661.43021.63201.6320166,048,925
29 Feb 20241.46661.55881.37411.45411.4541126,474,759
28 Feb 20241.46971.47951.39841.46641.466486,510,703
27 Feb 20241.41561.50071.35381.47061.4706121,953,885
26 Feb 20241.27191.45971.26471.41561.4156187,032,706
25 Feb 20241.18501.33171.18151.27201.272085,759,104
24 Feb 20241.22771.32211.16981.18501.1850122,035,495
23 Feb 20241.12171.24771.09541.22771.227758,690,916
22 Feb 20241.16081.16081.07881.12151.121532,153,184
21 Feb 20241.20031.20221.11141.16091.160955,026,799
20 Feb 20241.16891.22281.16351.20041.200450,634,234
19 Feb 20241.13091.17681.11941.16891.168929,878,741
18 Feb 20241.17061.17771.09491.13091.130930,917,139
17 Feb 20241.16651.19281.12981.17071.170747,473,169
16 Feb 20241.15981.18391.14861.16531.165346,191,346
15 Feb 20241.15281.19361.13991.16001.160040,042,211
14 Feb 20241.13991.15531.11371.15301.153040,283,196
13 Feb 20241.07461.14291.06721.13981.139829,060,409
12 Feb 20241.10091.11601.07481.07451.074517,053,934
11 Feb 20241.11991.12791.08601.10051.100518,153,764
10 Feb 20241.10431.12681.09601.11991.119921,706,858
09 Feb 20241.10481.11021.07681.10431.104320,444,713
08 Feb 20241.06681.11541.05641.10511.105137,708,523
07 Feb 20241.05231.07861.03851.06671.066724,805,328
06 Feb 20241.01641.06111.00661.05171.051722,728,915
05 Feb 20241.02241.04481.00101.01651.016514,899,418
04 Feb 20241.04021.05451.00631.02231.022315,406,774
03 Feb 20240.99851.05340.99641.04021.040220,131,139
02 Feb 20241.00671.01190.97250.99850.998518,587,570
01 Feb 20241.00791.03170.98131.00711.007132,838,796
31 Jan 20241.01941.04371.00251.00741.007438,315,652
30 Jan 20240.99561.01970.97271.01941.019435,826,224
29 Jan 20241.02301.09520.99110.99560.9956116,581,987
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...