Identifier on DigiFinex: celo_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.8189 USDT |
38,182.7000 CELO |
0.8123 USDT |
0.7932 USDT |
0.8056 USDT |
0.8054 USDT |
| 2024-05-05 |
0.8112 USDT |
46,066.7000 CELO |
0.8087 USDT |
0.8034 USDT |
0.8191 USDT |
0.8162 USDT |
| 2024-05-04 |
0.8123 USDT |
32,751.1000 CELO |
0.8128 USDT |
0.8084 USDT |
0.8140 USDT |
0.8124 USDT |
| 2024-05-03 |
0.7886 USDT |
44,656.6000 CELO |
0.7983 USDT |
0.7915 USDT |
0.8024 USDT |
0.8162 USDT |
| 2024-05-02 |
0.7751 USDT |
39,082.4000 CELO |
0.7907 USDT |
0.7827 USDT |
0.7917 USDT |
0.7970 USDT |
| 2024-05-01 |
0.7383 USDT |
97,012.6000 CELO |
0.7382 USDT |
0.7221 USDT |
0.7371 USDT |
0.7554 USDT |
| 2024-04-30 |
0.7691 USDT |
121,190.0000 CELO |
0.7584 USDT |
0.7314 USDT |
0.7419 USDT |
0.7511 USDT |
| 2024-04-29 |
0.8092 USDT |
44,933.0000 CELO |
0.7996 USDT |
0.7974 USDT |
0.8106 USDT |
0.8070 USDT |
| 2024-04-28 |
0.8539 USDT |
42,268.7000 CELO |
0.8495 USDT |
0.8417 USDT |
0.8451 USDT |
0.8434 USDT |
| 2024-04-27 |
0.8150 USDT |
63,575.1000 CELO |
0.8276 USDT |
0.8197 USDT |
0.8294 USDT |
0.8436 USDT |
| 2024-04-26 |
0.8174 USDT |
67,987.9000 CELO |
0.8160 USDT |
0.8087 USDT |
0.8182 USDT |
0.8171 USDT |
| 2024-04-25 |
0.8207 USDT |
85,607.7000 CELO |
0.8158 USDT |
0.8139 USDT |
0.8243 USDT |
0.8414 USDT |
| 2024-04-24 |
0.8880 USDT |
176,200.5000 CELO |
0.9021 USDT |
0.8371 USDT |
0.8542 USDT |
0.8536 USDT |
| 2024-04-23 |
0.8673 USDT |
170,071.1000 CELO |
0.8709 USDT |
0.8459 USDT |
0.8582 USDT |
0.8571 USDT |
| 2024-04-22 |
0.8659 USDT |
49,815.0000 CELO |
0.8673 USDT |
0.8673 USDT |
0.8769 USDT |
0.8886 USDT |
| 2024-04-21 |
0.8544 USDT |
62,630.8000 CELO |
0.8437 USDT |
0.8272 USDT |
0.8404 USDT |
0.8388 USDT |
| 2024-04-20 |
0.8183 USDT |
72,144.1000 CELO |
0.8269 USDT |
0.8208 USDT |
0.8281 USDT |
0.8670 USDT |
| 2024-04-19 |
0.7922 USDT |
63,120.6000 CELO |
0.8050 USDT |
0.7919 USDT |
0.8074 USDT |
0.8059 USDT |
| 2024-04-18 |
0.7850 USDT |
65,181.4000 CELO |
0.8121 USDT |
0.7886 USDT |
0.8041 USDT |
0.8088 USDT |
| 2024-04-17 |
0.7712 USDT |
114,937.5000 CELO |
0.7462 USDT |
0.7344 USDT |
0.7621 USDT |
0.7890 USDT |
| 2024-04-16 |
0.7606 USDT |
65,993.2000 CELO |
0.7649 USDT |
0.7583 USDT |
0.7721 USDT |
0.7861 USDT |
| 2024-04-15 |
0.7985 USDT |
190,374.3000 CELO |
0.7797 USDT |
0.7394 USDT |
0.7696 USDT |
0.7718 USDT |
| 2024-04-14 |
0.7433 USDT |
247,048.0000 CELO |
0.7670 USDT |
0.7470 USDT |
0.7824 USDT |
0.7818 USDT |
| 2024-04-13 |
0.7856 USDT |
649,832.7000 CELO |
0.8615 USDT |
0.6510 USDT |
0.7070 USDT |
0.6992 USDT |
| 2024-04-12 |
0.8986 USDT |
543,153.8000 CELO |
0.9650 USDT |
0.7726 USDT |
0.8525 USDT |
0.8583 USDT |
| 2024-04-11 |
1.0642 USDT |
78,724.0000 CELO |
1.0427 USDT |
1.0173 USDT |
1.0339 USDT |
1.0374 USDT |
| 2024-04-10 |
1.0615 USDT |
57,392.7000 CELO |
1.0633 USDT |
1.0441 USDT |
1.0599 USDT |
1.0775 USDT |
| 2024-04-09 |
1.1227 USDT |
25,835.7000 CELO |
1.1006 USDT |
1.0817 USDT |
1.0900 USDT |
1.0842 USDT |
| 2024-04-08 |
1.1389 USDT |
84,781.4000 CELO |
1.1650 USDT |
1.1569 USDT |
1.1660 USDT |
1.1639 USDT |
| 2024-04-07 |
1.0964 USDT |
65,929.9000 CELO |
1.1029 USDT |
1.0861 USDT |
1.0946 USDT |
1.0916 USDT |
| 2024-04-06 |
1.0771 USDT |
40,025.9000 CELO |
1.0801 USDT |
1.0717 USDT |
1.0812 USDT |
1.0915 USDT |
| 2024-04-05 |
1.0718 USDT |
53,471.6000 CELO |
1.0730 USDT |
1.0645 USDT |
1.0830 USDT |
1.0862 USDT |
| 2024-04-04 |
1.0822 USDT |
87,458.1000 CELO |
1.1010 USDT |
1.0775 USDT |
1.0946 USDT |
1.0944 USDT |
| 2024-04-03 |
1.0755 USDT |
58,674.6000 CELO |
1.0672 USDT |
1.0393 USDT |
1.0615 USDT |
1.0658 USDT |
| 2024-04-02 |
1.1082 USDT |
97,672.7000 CELO |
1.0857 USDT |
1.0662 USDT |
1.0845 USDT |
1.0737 USDT |
| 2024-04-01 |
1.2358 USDT |
109,386.1000 CELO |
1.1794 USDT |
1.1614 USDT |
1.1795 USDT |
1.1997 USDT |
| 2024-03-31 |
1.2339 USDT |
46,672.1000 CELO |
1.2319 USDT |
1.2265 USDT |
1.2368 USDT |
1.2300 USDT |
| 2024-03-30 |
1.2318 USDT |
48,195.6000 CELO |
1.2213 USDT |
1.1972 USDT |
1.2076 USDT |
1.2065 USDT |
| 2024-03-29 |
1.2661 USDT |
39,787.2000 CELO |
1.2395 USDT |
1.2312 USDT |
1.2402 USDT |
1.2346 USDT |
| 2024-03-28 |
1.2846 USDT |
95,677.9000 CELO |
1.2941 USDT |
1.2849 USDT |
1.2976 USDT |
1.3016 USDT |
| 2024-03-27 |
1.3193 USDT |
347,035.4000 CELO |
1.3322 USDT |
1.2859 USDT |
1.3150 USDT |
1.3065 USDT |
| 2024-03-26 |
1.2863 USDT |
127,002.5000 CELO |
1.2838 USDT |
1.2387 USDT |
1.2608 USDT |
1.2604 USDT |
| 2024-03-25 |
1.1768 USDT |
171,298.1000 CELO |
1.2057 USDT |
1.2000 USDT |
1.2230 USDT |
1.2050 USDT |
| 2024-03-24 |
1.0828 USDT |
123,795.5000 CELO |
1.0904 USDT |
1.0641 USDT |
1.0827 USDT |
1.0998 USDT |
| 2024-03-23 |
1.0737 USDT |
97,692.6000 CELO |
1.0859 USDT |
1.0804 USDT |
1.1058 USDT |
1.1008 USDT |
| 2024-03-22 |
1.1008 USDT |
151,621.5000 CELO |
1.0462 USDT |
1.0445 USDT |
1.0633 USDT |
1.0538 USDT |
| 2024-03-21 |
1.1645 USDT |
128,328.9000 CELO |
1.1694 USDT |
1.1135 USDT |
1.1416 USDT |
1.1416 USDT |
| 2024-03-20 |
1.0756 USDT |
193,460.2000 CELO |
1.0700 USDT |
1.0286 USDT |
1.0765 USDT |
1.1636 USDT |
| 2024-03-19 |
1.0777 USDT |
147,972.7000 CELO |
1.0641 USDT |
1.0426 USDT |
1.0746 USDT |
1.1183 USDT |
| 2024-03-18 |
1.1776 USDT |
152,435.6000 CELO |
1.1348 USDT |
1.1044 USDT |
1.1284 USDT |
1.1493 USDT |