時価総額 $4.13T
-0.86%
ボリューム24h $308.11B
20.17%
BTC % 53.53%
-0.54%
ETH % 12.51%
-0.71%
硬貨
33.090
+12
取引所
885
最後の更新
3 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-08 2025 | $0.299902 | $0.287373 | $0.299902 | $0.287415 | $11,306,476 | $174,366,360 |
| Sep-07 2025 | $0.287418 | $0.280944 | $0.293359 | $0.288829 | $8,117,650 | $167,108,074 |
| Sep-06 2025 | $0.288723 | $0.287169 | $0.295192 | $0.293945 | $5,404,919 | $167,866,773 |
| Sep-05 2025 | $0.294561 | $0.289291 | $0.300558 | $0.289291 | $11,901,477 | $171,260,983 |
| Sep-04 2025 | $0.290621 | $0.287601 | $0.301736 | $0.301736 | $13,085,255 | $168,970,152 |
| Sep-03 2025 | $0.30197 | $0.298153 | $0.304314 | $0.302231 | $12,374,966 | $175,568,460 |
| Sep-02 2025 | $0.302566 | $0.297002 | $0.305157 | $0.299139 | $13,267,781 | $175,915,416 |
| Sep-01 2025 | $0.297724 | $0.296816 | $0.319526 | $0.306883 | $20,030,078 | $173,099,965 |
| Aug-31 2025 | $0.312382 | $0.312382 | $0.32284 | $0.313304 | $12,304,555 | $180,782,180 |
| Aug-30 2025 | $0.311434 | $0.306399 | $0.313363 | $0.311534 | $7,647,593 | $180,233,380 |
| Aug-29 2025 | $0.310889 | $0.306453 | $0.333113 | $0.333113 | $19,931,414 | $179,917,674 |
| Aug-28 2025 | $0.332427 | $0.322033 | $0.332427 | $0.322717 | $15,061,580 | $192,382,281 |
| Aug-27 2025 | $0.3229 | $0.319701 | $0.327634 | $0.323974 | $14,066,072 | $186,869,005 |
| Aug-26 2025 | $0.326082 | $0.30614 | $0.326082 | $0.30614 | $15,967,531 | $188,710,169 |
| Aug-25 2025 | $0.307461 | $0.303079 | $0.344794 | $0.340508 | $24,021,592 | $177,934,340 |