時価総額 $2.49T
0.08%
ボリューム24h $120.00B
-68.76%
BTC % 53.78%
-0.29%
ETH % 9.96%
-0.4%
硬貨
34.455
+4
取引所
885
最後の更新
1 分 前
Celo (CELO) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Apr-02 2026 | $0.079652 | $0.077652 | $0.080994 | $0.080804 | $3,480,760 | $47,720,371 |
| Apr-01 2026 | $0.08075 | $0.080641 | $0.084826 | $0.080641 | $8,484,244 | $48,377,778 |
| Mar-31 2026 | $0.080004 | $0.077842 | $0.082909 | $0.077842 | $12,459,141 | $47,807,066 |
| Mar-30 2026 | $0.077048 | $0.073247 | $0.077645 | $0.073247 | $4,052,527 | $46,040,473 |
| Mar-29 2026 | $0.072955 | $0.072648 | $0.075561 | $0.075561 | $3,844,563 | $43,594,488 |
| Mar-28 2026 | $0.075551 | $0.075414 | $0.078224 | $0.078224 | $3,314,266 | $45,146,197 |
| Mar-27 2026 | $0.078032 | $0.077918 | $0.083391 | $0.083391 | $5,659,265 | $46,628,522 |
| Mar-26 2026 | $0.083142 | $0.080451 | $0.083463 | $0.081787 | $8,185,734 | $49,681,771 |
| Mar-25 2026 | $0.081643 | $0.080088 | $0.082415 | $0.082415 | $3,899,873 | $48,786,566 |
| Mar-24 2026 | $0.081668 | $0.07886 | $0.082612 | $0.080217 | $8,820,550 | $48,801,435 |
| Mar-23 2026 | $0.080179 | $0.077809 | $0.080832 | $0.078361 | $4,707,942 | $47,911,474 |
| Mar-22 2026 | $0.078553 | $0.078289 | $0.082478 | $0.081265 | $6,025,213 | $46,939,618 |
| Mar-21 2026 | $0.084037 | $0.082241 | $0.086003 | $0.082241 | $11,683,878 | $50,216,976 |
| Mar-20 2026 | $0.082354 | $0.081234 | $0.085384 | $0.083856 | $9,437,462 | $49,211,036 |
| Mar-19 2026 | $0.083502 | $0.076543 | $0.083748 | $0.077409 | $16,447,953 | $49,897,140 |