Identifier on Bitvavo: CELO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-04 |
0.6678 EUR |
2,571,614.2468 CELO |
0.5668 EUR |
0.5509 EUR |
0.7000 EUR |
0.6617 EUR |
| 2022-12-03 |
0.5622 EUR |
163,683.2952 CELO |
0.5680 EUR |
0.5562 EUR |
0.5756 EUR |
0.5562 EUR |
| 2022-12-02 |
0.5532 EUR |
68,050.7841 CELO |
0.5549 EUR |
0.5414 EUR |
0.5681 EUR |
0.5671 EUR |
| 2022-12-01 |
0.5689 EUR |
128,297.4254 CELO |
0.5831 EUR |
0.5443 EUR |
0.5831 EUR |
0.5562 EUR |
| 2022-11-30 |
0.5771 EUR |
125,162.6383 CELO |
0.5999 EUR |
0.5500 EUR |
0.6017 EUR |
0.5718 EUR |
| 2022-11-29 |
0.6002 EUR |
344,719.1333 CELO |
0.5955 EUR |
0.5840 EUR |
0.6250 EUR |
0.5953 EUR |
| 2022-11-28 |
0.6773 EUR |
2,362,051.0851 CELO |
0.6847 EUR |
0.5800 EUR |
0.8889 EUR |
0.5945 EUR |
| 2022-11-27 |
0.6407 EUR |
2,867,096.6683 CELO |
0.5105 EUR |
0.5105 EUR |
0.6984 EUR |
0.6571 EUR |
| 2022-11-26 |
0.4964 EUR |
72,195.6366 CELO |
0.4940 EUR |
0.4895 EUR |
0.5096 EUR |
0.4966 EUR |
| 2022-11-25 |
0.4881 EUR |
49,471.2497 CELO |
0.4858 EUR |
0.4707 EUR |
0.4968 EUR |
0.4913 EUR |
| 2022-11-24 |
0.4918 EUR |
68,622.8740 CELO |
0.4974 EUR |
0.4785 EUR |
0.5163 EUR |
0.4817 EUR |
| 2022-11-23 |
0.4935 EUR |
120,330.3138 CELO |
0.4941 EUR |
0.4786 EUR |
0.5067 EUR |
0.4998 EUR |
| 2022-11-22 |
0.4968 EUR |
1,040,927.8996 CELO |
0.4330 EUR |
0.4307 EUR |
0.5251 EUR |
0.5006 EUR |
| 2022-11-21 |
0.4373 EUR |
225,000.1286 CELO |
0.4155 EUR |
0.4046 EUR |
0.4658 EUR |
0.4311 EUR |
| 2022-11-20 |
0.4389 EUR |
21,400.1912 CELO |
0.4511 EUR |
0.4211 EUR |
0.4588 EUR |
0.4211 EUR |
| 2022-11-19 |
0.4462 EUR |
33,943.2245 CELO |
0.4485 EUR |
0.4375 EUR |
0.4534 EUR |
0.4534 EUR |
| 2022-11-18 |
0.4443 EUR |
62,342.3532 CELO |
0.4262 EUR |
0.4262 EUR |
0.4572 EUR |
0.4440 EUR |
| 2022-11-17 |
0.4239 EUR |
57,996.5465 CELO |
0.4192 EUR |
0.4161 EUR |
0.4355 EUR |
0.4266 EUR |
| 2022-11-16 |
0.4101 EUR |
60,178.1327 CELO |
0.4172 EUR |
0.4020 EUR |
0.4257 EUR |
0.4063 EUR |
| 2022-11-15 |
0.4142 EUR |
61,308.1039 CELO |
0.4040 EUR |
0.4040 EUR |
0.4278 EUR |
0.4168 EUR |
| 2022-11-14 |
0.4021 EUR |
57,870.2126 CELO |
0.4045 EUR |
0.3910 EUR |
0.4200 EUR |
0.4056 EUR |
| 2022-11-13 |
0.4218 EUR |
38,470.8078 CELO |
0.4410 EUR |
0.4119 EUR |
0.4410 EUR |
0.4177 EUR |
| 2022-11-12 |
0.4543 EUR |
47,950.3219 CELO |
0.4666 EUR |
0.4378 EUR |
0.4685 EUR |
0.4387 EUR |
| 2022-11-11 |
0.4707 EUR |
80,103.4521 CELO |
0.4782 EUR |
0.4501 EUR |
0.4972 EUR |
0.4661 EUR |
| 2022-11-10 |
0.4655 EUR |
218,642.9704 CELO |
0.4303 EUR |
0.4262 EUR |
0.5135 EUR |
0.5111 EUR |
| 2022-11-09 |
0.5004 EUR |
197,443.1839 CELO |
0.5686 EUR |
0.4232 EUR |
0.5686 EUR |
0.4257 EUR |
| 2022-11-08 |
0.6521 EUR |
114,279.4571 CELO |
0.7403 EUR |
0.5000 EUR |
0.7403 EUR |
0.5666 EUR |
| 2022-11-07 |
0.7664 EUR |
188,284.3681 CELO |
0.7335 EUR |
0.7307 EUR |
0.7847 EUR |
0.7307 EUR |
| 2022-11-06 |
0.7475 EUR |
24,115.0940 CELO |
0.7583 EUR |
0.7419 EUR |
0.7622 EUR |
0.7497 EUR |
| 2022-11-05 |
0.7702 EUR |
35,379.8328 CELO |
0.7730 EUR |
0.7577 EUR |
0.7836 EUR |
0.7643 EUR |
| 2022-11-04 |
0.7564 EUR |
56,059.8275 CELO |
0.7291 EUR |
0.7291 EUR |
0.7730 EUR |
0.7678 EUR |
| 2022-11-03 |
0.7431 EUR |
46,902.6676 CELO |
0.7191 EUR |
0.7191 EUR |
0.7550 EUR |
0.7299 EUR |
| 2022-11-02 |
0.7158 EUR |
80,419.2446 CELO |
0.7304 EUR |
0.7035 EUR |
0.7304 EUR |
0.7145 EUR |
| 2022-11-01 |
0.7479 EUR |
67,210.4680 CELO |
0.7571 EUR |
0.7285 EUR |
0.7709 EUR |
0.7327 EUR |
| 2022-10-31 |
0.7517 EUR |
122,868.2072 CELO |
0.7184 EUR |
0.7092 EUR |
0.7654 EUR |
0.7591 EUR |
| 2022-10-30 |
0.7184 EUR |
54,190.6493 CELO |
0.7207 EUR |
0.7057 EUR |
0.7321 EUR |
0.7108 EUR |
| 2022-10-29 |
0.7191 EUR |
48,523.6587 CELO |
0.7150 EUR |
0.7117 EUR |
0.7306 EUR |
0.7220 EUR |
| 2022-10-28 |
0.7071 EUR |
23,342.0172 CELO |
0.7150 EUR |
0.6945 EUR |
0.7202 EUR |
0.7196 EUR |
| 2022-10-27 |
0.7264 EUR |
20,556.4383 CELO |
0.7233 EUR |
0.7152 EUR |
0.7366 EUR |
0.7196 EUR |
| 2022-10-26 |
0.7186 EUR |
13,602.0716 CELO |
0.7225 EUR |
0.7009 EUR |
0.7293 EUR |
0.7210 EUR |
| 2022-10-25 |
0.7173 EUR |
8,831.2837 CELO |
0.7103 EUR |
0.7068 EUR |
0.7318 EUR |
0.7190 EUR |
| 2022-10-24 |
0.7191 EUR |
10,730.9638 CELO |
0.7258 EUR |
0.7055 EUR |
0.7258 EUR |
0.7156 EUR |
| 2022-10-23 |
0.7261 EUR |
10,793.9203 CELO |
0.7422 EUR |
0.7119 EUR |
0.7422 EUR |
0.7285 EUR |
| 2022-10-22 |
0.7319 EUR |
111,778.0103 CELO |
0.7289 EUR |
0.7198 EUR |
0.7472 EUR |
0.7407 EUR |
| 2022-10-21 |
0.7064 EUR |
18,893.0548 CELO |
0.6966 EUR |
0.6867 EUR |
0.7283 EUR |
0.7283 EUR |
| 2022-10-20 |
0.7040 EUR |
8,681.8471 CELO |
0.7125 EUR |
0.6902 EUR |
0.7166 EUR |
0.6960 EUR |
| 2022-10-19 |
0.7341 EUR |
20,012.6679 CELO |
0.7460 EUR |
0.7030 EUR |
0.7502 EUR |
0.7030 EUR |
| 2022-10-18 |
0.7686 EUR |
42,557.6577 CELO |
0.7774 EUR |
0.7439 EUR |
0.7814 EUR |
0.7542 EUR |
| 2022-10-17 |
0.7657 EUR |
11,791.3008 CELO |
0.7630 EUR |
0.7566 EUR |
0.7712 EUR |
0.7652 EUR |
| 2022-10-16 |
0.7626 EUR |
33,898.3192 CELO |
0.7622 EUR |
0.7588 EUR |
0.7757 EUR |
0.7694 EUR |