CELOUSDT: Celo Tether Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.5607

CLOSE 0.5615

Low

LOW 0.348

High

HIGH 0.922

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2023	0.475	0.485	0.465	0.481
01/02/2023	0.481	0.5	0.47	0.492
01/03/2023	0.491	0.512	0.489	0.511
01/04/2023	0.51	0.52	0.496	0.508
01/05/2023	0.508	0.513	0.491	0.494
01/06/2023	0.493	0.52	0.476	0.519
01/07/2023	0.519	0.537	0.504	0.512
01/08/2023	0.512	0.527	0.502	0.523
01/09/2023	0.524	0.563	0.52	0.541
01/10/2023	0.541	0.564	0.527	0.56
01/11/2023	0.561	0.573	0.531	0.571
01/12/2023	0.569	0.601	0.546	0.579
01/13/2023	0.579	0.609	0.571	0.603
01/14/2023	0.603	0.668	0.59	0.631
01/15/2023	0.631	0.65	0.612	0.633
01/16/2023	0.633	0.786	0.632	0.724
01/17/2023	0.723	0.724	0.679	0.681
01/18/2023	0.681	0.706	0.611	0.624
01/19/2023	0.623	0.638	0.609	0.636
01/20/2023	0.635	0.687	0.619	0.684
01/21/2023	0.684	0.758	0.676	0.684
01/22/2023	0.685	0.713	0.665	0.685
01/23/2023	0.685	0.828	0.683	0.75
01/24/2023	0.75	0.765	0.677	0.69
01/25/2023	0.691	0.74	0.66	0.728
01/26/2023	0.729	0.82	0.729	0.794
01/27/2023	0.794	0.816	0.757	0.803
01/28/2023	0.803	0.813	0.758	0.776
01/29/2023	0.775	0.79	0.765	0.788
01/30/2023	0.787	0.8	0.692	0.706
01/31/2023	0.706	0.745	0.695	0.732
02/01/2023	0.733	0.771	0.682	0.76
02/02/2023	0.761	0.784	0.738	0.747
02/03/2023	0.747	0.799	0.745	0.795
02/04/2023	0.794	0.816	0.765	0.807
02/05/2023	0.806	0.825	0.743	0.765
02/06/2023	0.765	0.843	0.765	0.793
02/07/2023	0.794	0.821	0.763	0.818
02/08/2023	0.817	0.85	0.783	0.838
02/09/2023	0.839	0.843	0.701	0.726
02/10/2023	0.725	0.73	0.7	0.712
02/11/2023	0.711	0.791	0.705	0.784
02/12/2023	0.785	0.892	0.76	0.794
02/13/2023	0.794	0.805	0.71	0.741
02/14/2023	0.741	0.784	0.706	0.759
02/15/2023	0.76	0.832	0.738	0.816
02/16/2023	0.817	0.836	0.751	0.755
02/17/2023	0.755	0.844	0.753	0.831
02/18/2023	0.831	0.863	0.825	0.836
02/19/2023	0.837	0.86	0.803	0.84
02/20/2023	0.84	0.922	0.834	0.909
02/21/2023	0.91	0.91	0.825	0.853
02/22/2023	0.853	0.855	0.781	0.829
02/23/2023	0.83	0.836	0.793	0.807
02/24/2023	0.807	0.818	0.757	0.783
02/25/2023	0.783	0.805	0.753	0.785
02/26/2023	0.785	0.802	0.773	0.8
02/27/2023	0.799	0.8	0.758	0.775
02/28/2023	0.774	0.784	0.743	0.747
03/01/2023	0.748	0.785	0.74	0.782
03/02/2023	0.781	0.783	0.732	0.751
03/03/2023	0.751	0.751	0.64	0.693
03/04/2023	0.694	0.696	0.65	0.673
03/05/2023	0.674	0.719	0.674	0.689
03/06/2023	0.688	0.688	0.659	0.672
03/07/2023	0.671	0.677	0.625	0.643
03/08/2023	0.643	0.647	0.585	0.595
03/09/2023	0.595	0.618	0.54	0.555
03/10/2023	0.555	0.578	0.52	0.574
03/11/2023	0.574	0.585	0.51	0.536
03/12/2023	0.536	0.582	0.503	0.574
03/13/2023	0.573	0.614	0.546	0.611
03/14/2023	0.61	0.656	0.587	0.641
03/15/2023	0.64	0.661	0.575	0.591
03/16/2023	0.591	0.621	0.583	0.612
03/17/2023	0.611	0.661	0.604	0.66
03/18/2023	0.66	0.67	0.626	0.633
03/19/2023	0.634	0.688	0.622	0.67
03/20/2023	0.67	0.681	0.63	0.631
03/21/2023	0.632	0.64	0.597	0.636
03/22/2023	0.636	0.638	0.587	0.603
03/23/2023	0.604	0.639	0.596	0.628
03/24/2023	0.628	0.631	0.595	0.608
03/25/2023	0.607	0.613	0.582	0.594
03/26/2023	0.594	0.614	0.589	0.606
03/27/2023	0.606	0.608	0.555	0.569
03/28/2023	0.569	0.614	0.558	0.599
03/29/2023	0.599	0.759	0.597	0.723
03/30/2023	0.724	0.764	0.646	0.652
03/31/2023	0.652	0.726	0.635	0.688
04/01/2023	0.688	0.701	0.65	0.669
04/02/2023	0.669	0.67	0.625	0.638
04/03/2023	0.638	0.662	0.614	0.653
04/04/2023	0.654	0.739	0.641	0.733
04/05/2023	0.733	0.759	0.687	0.7
04/06/2023	0.7	0.701	0.666	0.678
04/07/2023	0.678	0.678	0.654	0.663
04/08/2023	0.663	0.693	0.655	0.67
04/09/2023	0.67	0.71	0.669	0.699
04/10/2023	0.699	0.7	0.669	0.697
04/11/2023	0.697	0.697	0.677	0.685
04/12/2023	0.685	0.686	0.651	0.671
04/13/2023	0.672	0.694	0.66	0.694
04/14/2023	0.694	0.71	0.68	0.701
04/15/2023	0.701	0.727	0.691	0.72
04/16/2023	0.721	0.732	0.702	0.726
04/17/2023	0.727	0.742	0.695	0.705
04/18/2023	0.704	0.722	0.688	0.717
04/19/2023	0.717	0.74	0.63	0.644
04/20/2023	0.643	0.651	0.614	0.627
04/21/2023	0.627	0.654	0.595	0.603
04/22/2023	0.602	0.62	0.594	0.618
04/23/2023	0.618	0.618	0.587	0.606
04/24/2023	0.606	0.618	0.592	0.604
04/25/2023	0.604	0.616	0.585	0.614
04/26/2023	0.614	0.633	0.565	0.596
04/27/2023	0.595	0.625	0.594	0.614
04/28/2023	0.614	0.617	0.596	0.609
04/29/2023	0.609	0.622	0.602	0.614
04/30/2023	0.614	0.614	0.592	0.593
05/01/2023	0.593	0.598	0.566	0.575
05/02/2023	0.575	0.585	0.568	0.583
05/03/2023	0.583	0.59	0.559	0.588
05/04/2023	0.588	0.589	0.572	0.582
05/05/2023	0.582	0.594	0.575	0.586
05/06/2023	0.587	0.592	0.556	0.563
05/07/2023	0.563	0.565	0.546	0.55
05/08/2023	0.55	0.555	0.486	0.509
05/09/2023	0.508	0.519	0.502	0.517
05/10/2023	0.517	0.54	0.5	0.532
05/11/2023	0.532	0.532	0.502	0.516
05/12/2023	0.515	0.523	0.496	0.522
05/13/2023	0.522	0.527	0.515	0.522
05/14/2023	0.522	0.532	0.514	0.527
05/15/2023	0.528	0.538	0.518	0.53
05/16/2023	0.53	0.579	0.525	0.556
05/17/2023	0.555	0.56	0.531	0.548
05/18/2023	0.549	0.566	0.524	0.532
05/19/2023	0.533	0.539	0.525	0.534
05/20/2023	0.533	0.536	0.526	0.533
05/21/2023	0.533	0.537	0.51	0.516
05/22/2023	0.516	0.521	0.506	0.515
05/23/2023	0.516	0.527	0.512	0.525
05/24/2023	0.525	0.526	0.497	0.5
05/25/2023	0.501	0.505	0.485	0.504
05/26/2023	0.504	0.519	0.5	0.515
05/27/2023	0.515	0.534	0.509	0.533
05/28/2023	0.533	0.543	0.526	0.538
05/29/2023	0.537	0.54	0.517	0.522
05/30/2023	0.521	0.526	0.513	0.516
05/31/2023	0.515	0.518	0.494	0.504
06/01/2023	0.503	0.528	0.495	0.527
06/02/2023	0.526	0.546	0.522	0.544
06/03/2023	0.544	0.569	0.538	0.552
06/04/2023	0.552	0.562	0.543	0.545
06/05/2023	0.545	0.547	0.473	0.48
06/06/2023	0.48	0.498	0.465	0.493
06/07/2023	0.493	0.493	0.456	0.46
06/08/2023	0.46	0.481	0.451	0.47
06/09/2023	0.47	0.483	0.461	0.482
06/10/2023	0.482	0.483	0.348	0.408
06/11/2023	0.408	0.422	0.404	0.411
06/12/2023	0.411	0.424	0.397	0.417
06/13/2023	0.418	0.424	0.406	0.412
06/14/2023	0.412	0.419	0.386	0.398
06/15/2023	0.398	0.403	0.385	0.399
06/16/2023	0.399	0.41	0.387	0.406
06/17/2023	0.407	0.418	0.402	0.406
06/18/2023	0.407	0.407	0.389	0.394
06/19/2023	0.394	0.4	0.388	0.399
06/20/2023	0.399	0.423	0.397	0.42
06/21/2023	0.421	0.452	0.418	0.447
06/22/2023	0.447	0.463	0.437	0.437
06/23/2023	0.438	0.472	0.436	0.468
06/24/2023	0.468	0.491	0.459	0.484
06/25/2023	0.484	0.558	0.483	0.504
06/26/2023	0.504	0.506	0.461	0.47
06/27/2023	0.47	0.478	0.453	0.464
06/28/2023	0.464	0.465	0.423	0.431
06/29/2023	0.431	0.443	0.427	0.432
06/30/2023	0.433	0.459	0.406	0.456
07/01/2023	0.456	0.49	0.447	0.482
07/02/2023	0.482	0.569	0.475	0.543
07/03/2023	0.542	0.68	0.529	0.617
07/04/2023	0.618	0.629	0.558	0.559
07/05/2023	0.559	0.561	0.509	0.522
07/06/2023	0.522	0.539	0.489	0.496
07/07/2023	0.496	0.525	0.487	0.507
07/08/2023	0.506	0.508	0.484	0.495
07/09/2023	0.496	0.517	0.491	0.498
07/10/2023	0.498	0.507	0.478	0.497
07/11/2023	0.498	0.501	0.478	0.492
07/12/2023	0.492	0.503	0.482	0.489
07/13/2023	0.489	0.524	0.47	0.52
07/14/2023	0.52	0.532	0.491	0.507
07/15/2023	0.508	0.519	0.497	0.504
07/16/2023	0.505	0.55	0.493	0.513
07/17/2023	0.513	0.613	0.502	0.588
07/18/2023	0.589	0.617	0.512	0.52
07/19/2023	0.519	0.526	0.493	0.5
07/20/2023	0.499	0.527	0.495	0.507
07/21/2023	0.507	0.508	0.495	0.498
07/22/2023	0.498	0.505	0.484	0.49
07/23/2023	0.49	0.503	0.487	0.5
07/24/2023	0.5	0.5	0.459	0.475
07/25/2023	0.474	0.48	0.47	0.473
07/26/2023	0.473	0.493	0.463	0.489
07/27/2023	0.489	0.492	0.479	0.486
07/28/2023	0.487	0.492	0.477	0.49
07/29/2023	0.49	0.51	0.488	0.503
07/30/2023	0.504	0.507	0.479	0.494
07/31/2023	0.494	0.535	0.491	0.521
08/01/2023	0.521	0.522	0.484	0.5
08/02/2023	0.5	0.534	0.481	0.489
08/03/2023	0.489	0.563	0.487	0.506
08/04/2023	0.506	0.506	0.481	0.49
08/05/2023	0.49	0.492	0.477	0.49
08/06/2023	0.49	0.514	0.488	0.503
08/07/2023	0.503	0.507	0.476	0.498
08/08/2023	0.497	0.511	0.49	0.504
08/09/2023	0.504	0.516	0.497	0.505
08/10/2023	0.505	0.511	0.498	0.51
08/11/2023	0.51	0.526	0.504	0.525
08/12/2023	0.525	0.535	0.517	0.522
08/13/2023	0.522	0.523	0.501	0.503
08/14/2023	0.502	0.509	0.491	0.502
08/15/2023	0.501	0.501	0.424	0.47
08/16/2023	0.47	0.471	0.441	0.452
08/17/2023	0.452	0.465	0.369	0.416
08/18/2023	0.417	0.426	0.412	0.421
08/19/2023	0.42	0.43	0.418	0.427
08/20/2023	0.428	0.441	0.421	0.429
08/21/2023	0.429	0.434	0.411	0.422
08/22/2023	0.423	0.429	0.408	0.426
08/23/2023	0.425	0.433	0.414	0.431
08/24/2023	0.431	0.432	0.419	0.426
08/25/2023	0.426	0.429	0.415	0.428
08/26/2023	0.428	0.433	0.422	0.423
08/27/2023	0.422	0.428	0.42	0.425
08/28/2023	0.426	0.427	0.413	0.423
08/29/2023	0.424	0.452	0.415	0.447
08/30/2023	0.447	0.459	0.439	0.458
08/31/2023	0.457	0.467	0.433	0.438
09/01/2023	0.438	0.447	0.41	0.414
09/02/2023	0.414	0.432	0.409	0.427
09/03/2023	0.426	0.43	0.412	0.42
09/04/2023	0.421	0.442	0.419	0.427
09/05/2023	0.427	0.436	0.418	0.434
09/06/2023	0.434	0.44	0.417	0.426
09/07/2023	0.426	0.437	0.42	0.434
09/08/2023	0.434	0.442	0.419	0.426
09/09/2023	0.427	0.444	0.426	0.436
09/10/2023	0.435	0.435	0.407	0.412
09/11/2023	0.413	0.414	0.389	0.403
09/12/2023	0.402	0.435	0.401	0.414
09/13/2023	0.414	0.44	0.412	0.422
09/14/2023	0.423	0.433	0.418	0.427
09/15/2023	0.427	0.432	0.419	0.43
09/16/2023	0.431	0.453	0.43	0.451
09/17/2023	0.451	0.452	0.418	0.423
09/18/2023	0.423	0.457	0.416	0.443
09/19/2023	0.442	0.467	0.439	0.457
09/20/2023	0.458	0.463	0.447	0.457
09/21/2023	0.458	0.475	0.437	0.441
09/22/2023	0.442	0.453	0.438	0.449
09/23/2023	0.45	0.458	0.446	0.457
09/24/2023	0.458	0.491	0.441	0.444
09/25/2023	0.443	0.486	0.437	0.464
09/26/2023	0.465	0.487	0.441	0.45
09/27/2023	0.451	0.452	0.438	0.447
09/28/2023	0.448	0.454	0.441	0.45
09/29/2023	0.451	0.452	0.442	0.448
09/30/2023	0.449	0.459	0.448	0.452
10/01/2023	0.452	0.472	0.449	0.464
10/02/2023	0.465	0.468	0.44	0.448
10/03/2023	0.448	0.452	0.434	0.436
10/04/2023	0.435	0.436	0.417	0.433
10/05/2023	0.433	0.437	0.425	0.429
10/06/2023	0.43	0.447	0.429	0.443
10/07/2023	0.443	0.446	0.438	0.443
10/08/2023	0.443	0.444	0.432	0.436
10/09/2023	0.436	0.437	0.41	0.42
10/10/2023	0.42	0.426	0.413	0.419
10/11/2023	0.419	0.419	0.407	0.413
10/12/2023	0.412	0.416	0.402	0.415
10/13/2023	0.415	0.419	0.407	0.415
10/14/2023	0.415	0.42	0.413	0.418
10/15/2023	0.418	0.425	0.415	0.421
10/16/2023	0.421	0.439	0.42	0.424
10/17/2023	0.424	0.425	0.406	0.416
10/18/2023	0.416	0.419	0.407	0.41
10/19/2023	0.411	0.415	0.401	0.409
10/20/2023	0.409	0.425	0.407	0.422
10/21/2023	0.423	0.437	0.42	0.433
10/22/2023	0.434	0.438	0.422	0.436
10/23/2023	0.436	0.467	0.43	0.461
10/24/2023	0.461	0.495	0.455	0.476
10/25/2023	0.475	0.484	0.461	0.479
10/26/2023	0.48	0.492	0.46	0.477
10/27/2023	0.478	0.478	0.452	0.459
10/28/2023	0.459	0.474	0.458	0.469
10/29/2023	0.468	0.482	0.461	0.479
10/30/2023	0.479	0.515	0.474	0.508
10/31/2023	0.507	0.513	0.464	0.485
11/01/2023	0.485	0.546	0.472	0.541
11/02/2023	0.541	0.624	0.534	0.561
11/03/2023	0.56	0.611	0.531	0.595
11/04/2023	0.595	0.635	0.575	0.595
11/05/2023	0.595	0.636	0.556	0.572
11/06/2023	0.572	0.597	0.529	0.557
11/07/2023	0.557	0.557	0.517	0.539
11/08/2023	0.538	0.561	0.53	0.549
11/09/2023	0.549	0.572	0.475	0.541
11/10/2023	0.541	0.556	0.519	0.551
11/11/2023	0.551	0.569	0.528	0.558
11/12/2023	0.558	0.592	0.535	0.58
11/13/2023	0.58	0.587	0.537	0.544
11/14/2023	0.544	0.553	0.506	0.539
11/15/2023	0.539	0.569	0.532	0.562
11/16/2023	0.562	0.582	0.53	0.54
11/17/2023	0.54	0.556	0.521	0.549
11/18/2023	0.549	0.551	0.519	0.539
11/19/2023	0.539	0.552	0.527	0.55
11/20/2023	0.55	0.56	0.529	0.537
11/21/2023	0.537	0.54	0.478	0.482
11/22/2023	0.482	0.521	0.481	0.516
11/23/2023	0.516	0.527	0.511	0.521
11/24/2023	0.521	0.541	0.521	0.534
11/25/2023	0.534	0.571	0.53	0.557
11/26/2023	0.556	0.557	0.521	0.538
11/27/2023	0.539	0.543	0.505	0.519
11/28/2023	0.519	0.539	0.502	0.529
11/29/2023	0.529	0.539	0.516	0.536
11/30/2023	0.535	0.55	0.525	0.534
12/01/2023	0.534	0.556	0.529	0.549
12/02/2023	0.548	0.566	0.547	0.561
12/03/2023	0.561	0.566	0.54	0.553
12/04/2023	0.554	0.583	0.524	0.582
12/05/2023	0.582	0.596	0.568	0.588
12/06/2023	0.588	0.593	0.54	0.572
12/07/2023	0.573	0.602	0.559	0.599
12/08/2023	0.598	0.688	0.588	0.614
12/09/2023	0.615	0.637	0.601	0.608
12/10/2023	0.608	0.63	0.6	0.615
12/11/2023	0.615	0.617	0.519	0.558
12/12/2023	0.559	0.572	0.541	0.559
12/13/2023	0.56	0.567	0.524	0.564
12/14/2023	0.564	0.602	0.56	0.598
12/15/2023	0.598	0.598	0.562	0.565
12/16/2023	0.565	0.602	0.556	0.6
12/17/2023	0.6	0.673	0.584	0.647
12/18/2023	0.648	0.687	0.567	0.634
12/19/2023	0.634	0.636	0.598	0.605
12/20/2023	0.605	0.64	0.599	0.623
12/21/2023	0.624	0.643	0.608	0.632
12/22/2023	0.633	0.719	0.622	0.7
12/23/2023	0.7	0.734	0.655	0.718
12/24/2023	0.719	0.753	0.7	0.705
12/25/2023	0.705	0.748	0.69	0.72
12/26/2023	0.72	0.788	0.685	0.751
12/27/2023	0.752	0.897	0.71	0.834
12/28/2023	0.835	0.871	0.776	0.868
12/29/2023	0.867	0.891	0.805	0.823
12/30/2023	0.823	0.828	0.777	0.789
12/31/2023	0.789	0.8	0.75	0.771

Menu

Create your free account now!

CELOUSDT: Celo Tether Historical Data

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

CELOUSDT: Celo Tether Historical Data

2023 Historical Chart

Average

Low

High