時価総額 $4.20T
1.46%
ボリューム24h $362.07B
38.34%
BTC % 54.31%
0.71%
ETH % 12.08%
0.16%
硬貨
33.283
+13
取引所
885
最後の更新
2 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 |
|---|---|---|---|---|---|---|
| Sep-28 2025 | $0.255012 | $0.244599 | $0.255012 | $0.24919 | $9,012,271 | $148,266,611 |
| Sep-27 2025 | $0.25033 | $0.247849 | $0.252652 | $0.252209 | $8,197,729 | $145,544,995 |
| Sep-26 2025 | $0.25212 | $0.246907 | $0.253947 | $0.250208 | $14,006,048 | $146,585,709 |
| Sep-25 2025 | $0.250235 | $0.244892 | $0.267554 | $0.267554 | $15,816,642 | $145,489,704 |
| Sep-24 2025 | $0.266984 | $0.25966 | $0.271468 | $0.265625 | $12,348,673 | $155,227,403 |
| Sep-23 2025 | $0.266812 | $0.26468 | $0.271476 | $0.270872 | $13,290,998 | $155,127,625 |
| Sep-22 2025 | $0.271794 | $0.267077 | $0.296238 | $0.296238 | $20,352,046 | $158,023,957 |
| Sep-21 2025 | $0.295852 | $0.295514 | $0.305636 | $0.301064 | $8,852,129 | $172,011,793 |
| Sep-20 2025 | $0.301112 | $0.299315 | $0.306025 | $0.300865 | $9,350,920 | $175,069,948 |
| Sep-19 2025 | $0.303069 | $0.302317 | $0.32313 | $0.32313 | $11,563,667 | $176,207,766 |
| Sep-18 2025 | $0.32099 | $0.317381 | $0.324355 | $0.318843 | $12,626,433 | $186,627,148 |
| Sep-17 2025 | $0.319123 | $0.297158 | $0.319123 | $0.305458 | $13,929,525 | $185,541,721 |
| Sep-16 2025 | $0.306556 | $0.299687 | $0.307497 | $0.305007 | $19,109,608 | $178,235,117 |
| Sep-15 2025 | $0.304993 | $0.300108 | $0.321983 | $0.319567 | $15,926,270 | $177,326,535 |
| Sep-14 2025 | $0.319847 | $0.316808 | $0.335964 | $0.335964 | $14,421,644 | $185,962,705 |