CurrencyBeacon logo}}

Crypto Rate Dashboard

Celsius Price Chart

CEL/USD
$0.018536
-2.76%

CEL Historical USD Price

Daily Price History

Date Open High Low Close Volume
2019-09-30 $0.0563896 $0.06110126 $0.05578346 $0.05804114 $3,069.59
2019-09-29 $0.05930007 $0.0596468 $0.05544887 $0.05643906 $10,202.58
2019-09-28 $0.0574108 $0.05953271 $0.05520293 $0.05933536 $17,447.40
2019-09-27 $0.05830912 $0.05848916 $0.0527671 $0.05735324 $11,688.48
2019-09-26 $0.05956937 $0.06129338 $0.05429211 $0.05831327 $2,061.44
2019-09-25 $0.05494179 $0.06023999 $0.05335301 $0.05958603 $23,793.74
2019-09-24 $0.06281931 $0.06346826 $0.04777939 $0.05498469 $29,959.57
2019-09-23 $0.0700399 $0.07009701 $0.06002851 $0.06280423 $27,466.88
2019-09-22 $0.06841917 $0.07114598 $0.06631302 $0.07014982 $1,483.86
2019-09-21 $0.07142995 $0.07306629 $0.06456825 $0.06849991 $14,792.10
2019-09-20 $0.06928921 $0.07177106 $0.06559029 $0.07147879 $3,815.73
2019-09-19 $0.07214094 $0.07403833 $0.06612577 $0.0695416 $21,990.11
2019-09-18 $0.06993935 $0.07303508 $0.06335084 $0.0721442 $18,769.83
2019-09-17 $0.06753311 $0.07195623 $0.06422186 $0.07027412 $2,916.21
2019-09-16 $0.06462599 $0.06802456 $0.06461005 $0.06756609 $9,979.89
2019-09-15 $0.06376947 $0.0659723 $0.06310564 $0.06462644 $4,058.16
2019-09-14 $0.0609897 $0.06780226 $0.05811513 $0.06372663 $71,108.65
2019-09-13 $0.06102328 $0.07801998 $0.05715772 $0.06096288 $85,119.44
2019-09-12 $0.06004261 $0.06120947 $0.05906244 $0.06104732 $7,491.28
2019-09-11 $0.06075636 $0.0613014 $0.05824454 $0.0600354 $4,121.31
2019-09-10 $0.06024888 $0.06173419 $0.05834585 $0.06081311 $29,277.42
2019-09-09 $0.05993132 $0.06073174 $0.05628996 $0.06029333 $19,964.03
2019-09-08 $0.05836159 $0.06079323 $0.05732534 $0.05984596 $4,058.93
2019-09-07 $0.05681322 $0.06011517 $0.05376764 $0.05841974 $4,720.14
2019-09-06 $0.05930947 $0.06028441 $0.05561501 $0.05684262 $16,948.32
2019-09-05 $0.05625759 $0.05988513 $0.05457215 $0.05933409 $54,329.54
2019-09-04 $0.05791607 $0.06117265 $0.0559871 $0.05626968 $10,980.69
2019-09-03 $0.06054984 $0.06087901 $0.05621189 $0.0579289 $4,591.02
2019-09-02 $0.05785414 $0.06084138 $0.05428447 $0.06055039 $15,537.49
2019-09-01 $0.060619 $0.06085613 $0.05683402 $0.05780636 $2,524.65