CELT Historical USD Price
Daily close · Oct 23, 2021 → Oct 28, 2022Daily price history
Sep 29, 2022 → Oct 28, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-10-28 | $0.0024746 | $0.00249531 | $0.002436 | $0.00246445 | $419,626.97 |
| 2022-10-27 | $0.00244819 | $0.0024763 | $0.00242445 | $0.0024739 | $512,852.48 |
| 2022-10-26 | $0.00251236 | $0.00256172 | $0.00244163 | $0.00244969 | $388,194.33 |
| 2022-10-25 | $0.0024479 | $0.00255513 | $0.00237418 | $0.00251653 | $288,831.52 |
| 2022-10-24 | $0.00264932 | $0.00266328 | $0.0024205 | $0.00247062 | $573,847.30 |
| 2022-10-23 | $0.00264308 | $0.0026827 | $0.00243134 | $0.00265066 | $1.10M |
| 2022-10-22 | $0.00248773 | $0.0026997 | $0.0024877 | $0.00264412 | $1.04M |
| 2022-10-21 | $0.00230313 | $0.00269618 | $0.00226463 | $0.00248365 | $1.10M |
| 2022-10-20 | $0.00227085 | $0.00255535 | $0.00223968 | $0.00229713 | $1.16M |
| 2022-10-19 | $0.00229755 | $0.00229755 | $0.00218473 | $0.00226985 | $879,096.59 |
| 2022-10-18 | $0.00229758 | $0.00233986 | $0.0022666 | $0.00229773 | $672,727.89 |
| 2022-10-17 | $0.00225009 | $0.00237745 | $0.0022472 | $0.00230549 | $688,718.95 |
| 2022-10-16 | $0.00221654 | $0.00227505 | $0.00219006 | $0.00225069 | $850,529.63 |
| 2022-10-15 | $0.00219621 | $0.00227326 | $0.00217303 | $0.00222648 | $1.08M |
| 2022-10-14 | $0.00217264 | $0.00222013 | $0.00216408 | $0.00219532 | $1.02M |
| 2022-10-13 | $0.00221872 | $0.00222457 | $0.00210427 | $0.00218524 | $678,079.37 |
| 2022-10-12 | $0.00221018 | $0.00223343 | $0.00215633 | $0.00221821 | $623,644.74 |
| 2022-10-11 | $0.00223061 | $0.00225899 | $0.00214344 | $0.00221506 | $833,150.62 |
| 2022-10-10 | $0.00230452 | $0.00232743 | $0.00219789 | $0.00223294 | $749,064.16 |
| 2022-10-09 | $0.00227421 | $0.00235506 | $0.00224736 | $0.00230286 | $739,033.55 |
| 2022-10-08 | $0.00228655 | $0.00229088 | $0.00223016 | $0.00227276 | $823,205.62 |
| 2022-10-07 | $0.0023391 | $0.00278271 | $0.00225051 | $0.00228775 | $1.10M |
| 2022-10-06 | $0.00226233 | $0.00235844 | $0.00224974 | $0.00234291 | $599,169.81 |
| 2022-10-05 | $0.00231774 | $0.00234155 | $0.00225569 | $0.00226558 | $735,370.47 |
| 2022-10-04 | $0.00224274 | $0.002628 | $0.0022002 | $0.00231566 | $1.16M |
| 2022-10-03 | $0.00231586 | $0.00233301 | $0.00221011 | $0.00224699 | $616,758.46 |
| 2022-10-02 | $0.00235981 | $0.00247281 | $0.00230259 | $0.00231365 | $547,139.62 |
| 2022-10-01 | $0.00247131 | $0.0031316 | $0.00228021 | $0.00235816 | $1.88M |
| 2022-09-30 | $0.00246048 | $0.00250695 | $0.00238419 | $0.00246998 | $678,592.09 |
| 2022-09-29 | $0.0025181 | $0.00257712 | $0.00238297 | $0.00245873 | $976,700.93 |