CRYPTO:CELUSD
Celsius / US Dollar Cryptocurrency Price (Quote)
$0.485
+0.200 (+70.32%)
At Close: May 05, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Sunday, 5th May 2024 CELUSD stock ended at $0.485. This is 70.32% more than the trading day before Saturday, 4th May 2024. During the day the stock fluctuated 64.81% from a day low at $0.301 to a day high of $0.497. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 05, 2024 | $0.321 | $0.497 | $0.301 | $0.485 | 51 898 060 |
| May 04, 2024 | $0.220 | $0.288 | $0.216 | $0.285 | 9 073 534 |
| May 03, 2024 | $0.247 | $0.259 | $0.217 | $0.224 | 5 646 558 |
| May 02, 2024 | $0.307 | $0.326 | $0.239 | $0.249 | 25 828 930 |
| May 01, 2024 | $0.138 | $0.363 | $0.136 | $0.245 | 17 239 954 |
| Apr 30, 2024 | $0.147 | $0.149 | $0.129 | $0.132 | 1 690 458 |
| Apr 29, 2024 | $0.149 | $0.150 | $0.142 | $0.144 | 1 174 059 |
| Apr 28, 2024 | $0.150 | $0.155 | $0.149 | $0.153 | 1 239 064 |
| Apr 27, 2024 | $0.149 | $0.151 | $0.143 | $0.150 | 1 258 394 |
| Apr 26, 2024 | $0.160 | $0.161 | $0.150 | $0.151 | 1 580 844 |
| Apr 25, 2024 | $0.150 | $0.163 | $0.148 | $0.163 | 1 660 384 |
| Apr 24, 2024 | $0.157 | $0.162 | $0.149 | $0.151 | 1 356 103 |
| Apr 23, 2024 | $0.167 | $0.167 | $0.156 | $0.158 | 1 437 269 |
| Apr 22, 2024 | $0.165 | $0.169 | $0.163 | $0.166 | 1 227 092 |
| Apr 21, 2024 | $0.168 | $0.169 | $0.162 | $0.166 | 1 504 047 |
| Apr 20, 2024 | $0.148 | $0.173 | $0.147 | $0.172 | 1 592 709 |
| Apr 19, 2024 | $0.155 | $0.155 | $0.143 | $0.151 | 1 397 378 |
| Apr 18, 2024 | $0.151 | $0.157 | $0.144 | $0.156 | 1 484 867 |
| Apr 17, 2024 | $0.153 | $0.157 | $0.143 | $0.154 | 1 522 548 |
| Apr 16, 2024 | $0.148 | $0.161 | $0.141 | $0.154 | 1 907 688 |
| Apr 15, 2024 | $0.144 | $0.161 | $0.141 | $0.148 | 2 059 247 |
| Apr 14, 2024 | $0.136 | $0.140 | $0.130 | $0.137 | 2 059 063 |
| Apr 13, 2024 | $0.165 | $0.166 | $0.134 | $0.134 | 2 024 075 |
| Apr 12, 2024 | $0.207 | $0.210 | $0.151 | $0.164 | 3 099 287 |
| Apr 11, 2024 | $0.211 | $0.214 | $0.203 | $0.206 | 1 186 981 |
