時価総額 $2.08T
1.98%
ボリューム24h $80.28B
5.84%
BTC % 57.9482%
0.39%
ETH % 9.38451%
0.66%
硬貨
34.665
取引所
204
ライブ
Celo (CELO) 履歴価格、日付別ボリュームデータ 米ドル - USD
Celo (CELO) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 2,230 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| Jun-30 2026 | $0.05835 | $0.05596 | $0.06546 | $0.06388 | $42,824,977 | $35,139,016 |
| Jun-29 2026 | $0.06353 | $0.06353 | $0.07172 | $0.06692 | $14,472,509 | $38,258,469 |
| Jun-28 2026 | $0.06667 | $0.06177 | $0.08899 | $0.06204 | $18,093,603 | $40,149,412 |
| Jun-27 2026 | $0.06232 | $0.05926 | $0.06671 | $0.05949 | $8,040,824 | $37,529,794 |
| Jun-26 2026 | $0.05949 | $0.05851 | $0.06177 | $0.06125 | $5,965,878 | $35,825,537 |
| Jun-25 2026 | $0.06128 | $0.05917 | $0.06763 | $0.06749 | $7,707,026 | $36,903,494 |
| Jun-24 2026 | $0.06766 | $0.0606 | $0.06836 | $0.06121 | $10,237,965 | $40,745,601 |
| Jun-23 2026 | $0.06126 | $0.0605 | $0.06397 | $0.06322 | $696,127 | $36,891,450 |
| Jun-22 2026 | $0.0631 | $0.06244 | $0.065019 | $0.06306 | $580,892 | $37,999,519 |
| Jun-21 2026 | $0.06328 | $0.06325 | $0.06965 | $0.06485 | $1,262,172 | $38,107,917 |
| Jun-20 2026 | $0.064909 | $0.06431 | $0.06783 | $0.06679 | $1,470,958 | $39,089,521 |
| Jun-19 2026 | $0.06694 | $0.06075 | $0.06883 | $0.06206 | $2,432,684 | $40,312,009 |
| Jun-18 2026 | $0.06187 | $0.06017 | $0.06369 | $0.0634 | $721,061 | $37,258,799 |
| Jun-17 2026 | $0.06339 | $0.063159 | $0.06588 | $0.06328 | $829,755 | $38,174,160 |
| Jun-16 2026 | $0.0634 | $0.06233 | $0.06569 | $0.065019 | $1,099,875 | $38,180,182 |