Crypto exchange DigiFinex

Market Celo (CELO) / Tether (USDT)

Identifier on DigiFinex: celo_usdt
Date Price Volume Open Low High Close
2024-01-08 0.7015 USDT 169,197.2000 CELO 0.7431 USDT 0.7359 USDT 0.7473 USDT 0.7499 USDT
2024-01-07 0.7271 USDT 85,067.0000 CELO 0.6979 USDT 0.6570 USDT 0.6721 USDT 0.6590 USDT
2024-01-06 0.6788 USDT 42,528.6000 CELO 0.6939 USDT 0.6851 USDT 0.6933 USDT 0.6861 USDT
2024-01-05 0.7130 USDT 56,103.9000 CELO 0.6876 USDT 0.6874 USDT 0.6972 USDT 0.7019 USDT
2024-01-04 0.7653 USDT 152,869.6000 CELO 0.7522 USDT 0.7471 USDT 0.7582 USDT 0.7549 USDT
2024-01-03 0.8173 USDT 189,011.5000 CELO 0.8209 USDT 0.7900 USDT 0.8081 USDT 0.8032 USDT
2024-01-02 0.8293 USDT 83,678.9000 CELO 0.8134 USDT 0.8043 USDT 0.8171 USDT 0.8053 USDT
2024-01-01 0.7758 USDT 161,197.0000 CELO 0.7731 USDT 0.7660 USDT 0.7771 USDT 0.7919 USDT
2023-12-31 0.7814 USDT 73,210.8000 CELO 0.7818 USDT 0.7777 USDT 0.7845 USDT 0.7868 USDT
2023-12-30 0.8017 USDT 59,984.0000 CELO 0.8128 USDT 0.7856 USDT 0.7960 USDT 0.7863 USDT
2023-12-29 0.8442 USDT 91,679.1000 CELO 0.8407 USDT 0.8079 USDT 0.8249 USDT 0.8228 USDT
2023-12-28 0.8277 USDT 23,449.0000 CELO 0.8352 USDT 0.8338 USDT 0.8402 USDT 0.8387 USDT
2023-12-27 0.8029 USDT 2,049,138.1000 CELO 0.8039 USDT 0.8038 USDT 0.8605 USDT 0.8562 USDT
2023-12-26 0.7419 USDT 273,942.8000 CELO 0.7112 USDT 0.7089 USDT 0.7231 USDT 0.7485 USDT
2023-12-25 0.7204 USDT 180,829.7000 CELO 0.7114 USDT 0.7068 USDT 0.7173 USDT 0.7169 USDT
2023-12-24 0.7255 USDT 281,312.9000 CELO 0.7371 USDT 0.7010 USDT 0.7151 USDT 0.7109 USDT
2023-12-23 0.6946 USDT 332,989.0000 CELO 0.6826 USDT 0.6796 USDT 0.6866 USDT 0.7094 USDT
2023-12-22 0.6621 USDT 555,830.6000 CELO 0.6766 USDT 0.6763 USDT 0.6958 USDT 0.7029 USDT
2023-12-21 0.6217 USDT 117,953.0000 CELO 0.6182 USDT 0.6148 USDT 0.6206 USDT 0.6271 USDT
2023-12-20 0.6199 USDT 204,487.7000 CELO 0.6332 USDT 0.6128 USDT 0.6190 USDT 0.6190 USDT
2023-12-19 0.6196 USDT 217,072.0000 CELO 0.6170 USDT 0.5989 USDT 0.6093 USDT 0.6088 USDT
2023-12-18 0.6261 USDT 239,751.2000 CELO 0.5994 USDT 0.5980 USDT 0.6098 USDT 0.6341 USDT
2023-12-17 0.6273 USDT 1,143,382.0000 CELO 0.6057 USDT 0.6024 USDT 0.6322 USDT 0.6542 USDT
2023-12-16 0.5850 USDT 140,602.1000 CELO 0.5969 USDT 0.5913 USDT 0.5990 USDT 0.5968 USDT
2023-12-15 0.5826 USDT 105,044.9000 CELO 0.5780 USDT 0.5623 USDT 0.5723 USDT 0.5630 USDT
2023-12-14 0.5834 USDT 264,080.0000 CELO 0.5907 USDT 0.5855 USDT 0.5921 USDT 0.5952 USDT
2023-12-13 0.5472 USDT 72,030.1000 CELO 0.5490 USDT 0.5478 USDT 0.5515 USDT 0.5604 USDT
2023-12-12 0.5600 USDT 76,811.0000 CELO 0.5560 USDT 0.5448 USDT 0.5525 USDT 0.5601 USDT
2023-12-11 0.5676 USDT 130,050.5000 CELO 0.5528 USDT 0.5387 USDT 0.5501 USDT 0.5565 USDT
2023-12-10 0.6132 USDT 115,693.9000 CELO 0.6079 USDT 0.5999 USDT 0.6074 USDT 0.6072 USDT
2023-12-09 0.6216 USDT 117,498.6000 CELO 0.6212 USDT 0.6136 USDT 0.6184 USDT 0.6180 USDT
2023-12-08 0.6187 USDT 219,894.1000 CELO 0.6068 USDT 0.6045 USDT 0.6081 USDT 0.6183 USDT
2023-12-07 0.5827 USDT 135,563.7000 CELO 0.6000 USDT 0.5870 USDT 0.5942 USDT 0.5997 USDT
2023-12-06 0.5737 USDT 129,382.0000 CELO 0.5720 USDT 0.5708 USDT 0.5761 USDT 0.5768 USDT
2023-12-05 0.5797 USDT 243,986.9000 CELO 0.5700 USDT 0.5679 USDT 0.5771 USDT 0.5944 USDT
2023-12-04 0.5590 USDT 129,000.8000 CELO 0.5676 USDT 0.5620 USDT 0.5677 USDT 0.5740 USDT
2023-12-03 0.5537 USDT 108,815.3000 CELO 0.5481 USDT 0.5408 USDT 0.5414 USDT 0.5414 USDT
2023-12-02 0.5559 USDT 90,973.5000 CELO 0.5571 USDT 0.5548 USDT 0.5575 USDT 0.5608 USDT
2023-12-01 0.5440 USDT 78,000.9000 CELO 0.5496 USDT 0.5483 USDT 0.5521 USDT 0.5485 USDT
2023-11-30 0.5363 USDT 38,565.8000 CELO 0.5284 USDT 0.5283 USDT 0.5303 USDT 0.5331 USDT
2023-11-29 0.5275 USDT 38,814.2000 CELO 0.5246 USDT 0.5240 USDT 0.5282 USDT 0.5298 USDT
2023-11-28 0.5202 USDT 138,199.8000 CELO 0.5272 USDT 0.5239 USDT 0.5302 USDT 0.5299 USDT
2023-11-27 0.5195 USDT 56,228.7000 CELO 0.5140 USDT 0.5056 USDT 0.5101 USDT 0.5112 USDT
2023-11-26 0.5435 USDT 90,369.6000 CELO 0.5351 USDT 0.5319 USDT 0.5371 USDT 0.5382 USDT
2023-11-25 0.5529 USDT 33,499.0000 CELO 0.5517 USDT 0.5496 USDT 0.5530 USDT 0.5530 USDT
2023-11-24 0.5316 USDT 76,549.2000 CELO 0.5380 USDT 0.5319 USDT 0.5360 USDT 0.5360 USDT
2023-11-23 0.5200 USDT 38,265.3000 CELO 0.5180 USDT 0.5159 USDT 0.5192 USDT 0.5198 USDT
2023-11-22 0.4966 USDT 81,690.6000 CELO 0.5020 USDT 0.4979 USDT 0.5041 USDT 0.5151 USDT
2023-11-21 0.5140 USDT 477,411.7000 CELO 0.5160 USDT 0.4884 USDT 0.5000 USDT 0.5004 USDT
2023-11-20 0.5456 USDT 181,532.7000 CELO 0.5444 USDT 0.5298 USDT 0.5401 USDT 0.5408 USDT