Identifier on Bitvavo: CELO-EUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-05-03 |
0.5179 EUR |
14,633.6572 CELO |
0.5201 EUR |
0.5076 EUR |
0.5317 EUR |
0.5284 EUR |
2023-05-02 |
0.5265 EUR |
14,473.6660 CELO |
0.5193 EUR |
0.5188 EUR |
0.5304 EUR |
0.5290 EUR |
2023-05-01 |
0.5275 EUR |
23,967.6586 CELO |
0.5396 EUR |
0.5183 EUR |
0.5396 EUR |
0.5239 EUR |
2023-04-30 |
0.5485 EUR |
50,032.2496 CELO |
0.5578 EUR |
0.5392 EUR |
0.5578 EUR |
0.5400 EUR |
2023-04-29 |
0.5561 EUR |
34,225.7750 CELO |
0.5602 EUR |
0.5509 EUR |
0.5603 EUR |
0.5567 EUR |
2023-04-28 |
0.5493 EUR |
12,908.5446 CELO |
0.5522 EUR |
0.5436 EUR |
0.5552 EUR |
0.5512 EUR |
2023-04-27 |
0.5531 EUR |
36,810.8308 CELO |
0.5606 EUR |
0.5419 EUR |
0.5626 EUR |
0.5563 EUR |
2023-04-26 |
0.5389 EUR |
37,212.7330 CELO |
0.5545 EUR |
0.5146 EUR |
0.5723 EUR |
0.5382 EUR |
2023-04-25 |
0.5393 EUR |
11,379.1371 CELO |
0.5417 EUR |
0.5318 EUR |
0.5609 EUR |
0.5598 EUR |
2023-04-24 |
0.5468 EUR |
23,874.8704 CELO |
0.5575 EUR |
0.5380 EUR |
0.5575 EUR |
0.5474 EUR |
2023-04-23 |
0.5525 EUR |
5,477.2093 CELO |
0.5586 EUR |
0.5398 EUR |
0.5623 EUR |
0.5496 EUR |
2023-04-22 |
0.5517 EUR |
4,348.2776 CELO |
0.5501 EUR |
0.5446 EUR |
0.5672 EUR |
0.5672 EUR |
2023-04-21 |
0.5703 EUR |
59,119.0964 CELO |
0.5787 EUR |
0.5429 EUR |
0.5948 EUR |
0.5442 EUR |
2023-04-20 |
0.5772 EUR |
17,636.0445 CELO |
0.5872 EUR |
0.5622 EUR |
0.5933 EUR |
0.5704 EUR |
2023-04-19 |
0.6242 EUR |
58,764.3813 CELO |
0.6600 EUR |
0.5899 EUR |
0.6701 EUR |
0.5927 EUR |
2023-04-18 |
0.6518 EUR |
71,508.4846 CELO |
0.6369 EUR |
0.6329 EUR |
0.6577 EUR |
0.6514 EUR |
2023-04-17 |
0.6467 EUR |
10,556.7766 CELO |
0.6612 EUR |
0.6385 EUR |
0.6730 EUR |
0.6483 EUR |
2023-04-16 |
0.6548 EUR |
16,709.3896 CELO |
0.6482 EUR |
0.6476 EUR |
0.6651 EUR |
0.6636 EUR |
2023-04-15 |
0.6493 EUR |
75,434.8929 CELO |
0.6346 EUR |
0.6295 EUR |
0.6608 EUR |
0.6569 EUR |
2023-04-14 |
0.6348 EUR |
33,780.9173 CELO |
0.6287 EUR |
0.6225 EUR |
0.6401 EUR |
0.6353 EUR |
2023-04-13 |
0.6150 EUR |
20,630.7516 CELO |
0.6105 EUR |
0.6037 EUR |
0.6274 EUR |
0.6274 EUR |
2023-04-12 |
0.6054 EUR |
19,457.5818 CELO |
0.6194 EUR |
0.5980 EUR |
0.6194 EUR |
0.6124 EUR |
2023-04-11 |
0.6305 EUR |
11,206.5799 CELO |
0.6336 EUR |
0.6239 EUR |
0.6377 EUR |
0.6272 EUR |
2023-04-10 |
0.6312 EUR |
22,512.3958 CELO |
0.6330 EUR |
0.6175 EUR |
0.6419 EUR |
0.6399 EUR |
2023-04-09 |
0.6369 EUR |
15,523.5512 CELO |
0.6241 EUR |
0.6180 EUR |
0.6511 EUR |
0.6427 EUR |
2023-04-08 |
0.6270 EUR |
51,634.0134 CELO |
0.6126 EUR |
0.6023 EUR |
0.6370 EUR |
0.6145 EUR |
2023-04-07 |
0.6062 EUR |
19,566.7285 CELO |
0.6227 EUR |
0.6027 EUR |
0.6227 EUR |
0.6059 EUR |
2023-04-06 |
0.6308 EUR |
23,659.8820 CELO |
0.6409 EUR |
0.6131 EUR |
0.6409 EUR |
0.6185 EUR |
2023-04-05 |
0.6634 EUR |
378,811.2891 CELO |
0.6636 EUR |
0.6315 EUR |
0.6928 EUR |
0.6402 EUR |
2023-04-04 |
0.6370 EUR |
389,893.3533 CELO |
0.6100 EUR |
0.5889 EUR |
0.6602 EUR |
0.6310 EUR |
2023-04-03 |
0.5970 EUR |
51,625.2204 CELO |
0.5882 EUR |
0.5729 EUR |
0.6043 EUR |
0.6006 EUR |
2023-04-02 |
0.6053 EUR |
25,214.7868 CELO |
0.6110 EUR |
0.5795 EUR |
0.6124 EUR |
0.5836 EUR |
2023-04-01 |
0.6200 EUR |
54,343.9471 CELO |
0.6303 EUR |
0.6014 EUR |
0.6468 EUR |
0.6161 EUR |
2023-03-31 |
0.6396 EUR |
502,623.9127 CELO |
0.5995 EUR |
0.5857 EUR |
0.6658 EUR |
0.6320 EUR |
2023-03-30 |
0.6405 EUR |
622,847.7776 CELO |
0.6633 EUR |
0.5934 EUR |
0.7077 EUR |
0.5987 EUR |
2023-03-29 |
0.6565 EUR |
1,244,249.8563 CELO |
0.5530 EUR |
0.5530 EUR |
0.6958 EUR |
0.6687 EUR |
2023-03-28 |
0.5532 EUR |
169,823.9077 CELO |
0.5222 EUR |
0.5200 EUR |
0.5680 EUR |
0.5532 EUR |
2023-03-27 |
0.5367 EUR |
60,492.8253 CELO |
0.5642 EUR |
0.5163 EUR |
0.5642 EUR |
0.5266 EUR |
2023-03-26 |
0.5634 EUR |
10,239.1611 CELO |
0.5568 EUR |
0.5568 EUR |
0.5689 EUR |
0.5577 EUR |
2023-03-25 |
0.5586 EUR |
58,582.3997 CELO |
0.5657 EUR |
0.5426 EUR |
0.5678 EUR |
0.5510 EUR |
2023-03-24 |
0.5713 EUR |
29,720.3380 CELO |
0.5828 EUR |
0.5576 EUR |
0.6000 EUR |
0.5603 EUR |
2023-03-23 |
0.5716 EUR |
26,867.5881 CELO |
0.5573 EUR |
0.5559 EUR |
0.5867 EUR |
0.5784 EUR |
2023-03-22 |
0.5691 EUR |
28,110.5560 CELO |
0.5835 EUR |
0.5473 EUR |
0.6037 EUR |
0.5587 EUR |
2023-03-21 |
0.5845 EUR |
27,543.7580 CELO |
0.5902 EUR |
0.5650 EUR |
0.6038 EUR |
0.5884 EUR |
2023-03-20 |
0.6168 EUR |
26,219.3398 CELO |
0.6345 EUR |
0.5917 EUR |
0.6364 EUR |
0.5971 EUR |
2023-03-19 |
0.6114 EUR |
15,441.6337 CELO |
0.5971 EUR |
0.5789 EUR |
0.6299 EUR |
0.6292 EUR |
2023-03-18 |
0.6089 EUR |
24,781.5840 CELO |
0.6067 EUR |
0.5818 EUR |
0.6245 EUR |
0.5818 EUR |
2023-03-17 |
0.5987 EUR |
25,097.3797 CELO |
0.5749 EUR |
0.5749 EUR |
0.6159 EUR |
0.6149 EUR |
2023-03-16 |
0.5774 EUR |
25,251.7951 CELO |
0.5610 EUR |
0.5526 EUR |
0.5832 EUR |
0.5751 EUR |
2023-03-15 |
0.5928 EUR |
80,595.1972 CELO |
0.5904 EUR |
0.5462 EUR |
0.6132 EUR |
0.5609 EUR |