時価総額 $2.12T
-0.27%
ボリューム24h $74.46B
-18.1%
BTC % 58.3681%
0.52%
ETH % 9.25803%
-0.31%
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 2,209 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-09 2026 | $0.05937 | $0.05835 | $0.06068 | $0.06068 | $762,338 | $35,753,271 |
| Jun-08 2026 | $0.06063 | $0.05925 | $0.06191 | $0.06064 | $755,335 | $36,512,057 |
| Jun-07 2026 | $0.06072 | $0.05828 | $0.06195 | $0.0594 | $697,583 | $36,566,256 |
| Jun-06 2026 | $0.05929 | $0.05665 | $0.06164 | $0.06096 | $1,370,409 | $35,705,094 |
| Jun-05 2026 | $0.06023 | $0.05857 | $0.06645 | $0.06628 | $2,418,256 | $36,271,173 |
| Jun-04 2026 | $0.06612 | $0.064199 | $0.07111 | $0.07061 | $2,188,247 | $39,818,196 |
| Jun-03 2026 | $0.07076 | $0.06877 | $0.07246 | $0.06982 | $1,175,978 | $42,612,455 |
| Jun-02 2026 | $0.06965 | $0.06841 | $0.07544 | $0.07544 | $1,476,948 | $41,944,001 |
| Jun-01 2026 | $0.07539 | $0.0734 | $0.07721 | $0.07668 | $797,783 | $45,400,693 |
| May-31 2026 | $0.07631 | $0.075 | $0.07747 | $0.07588 | $794,631 | $45,836,229 |
| May-30 2026 | $0.07565 | $0.075 | $0.07843 | $0.075 | $1,027,038 | $45,439,794 |
| May-29 2026 | $0.07474 | $0.07218 | $0.07589 | $0.07417 | $1,742,594 | $44,893,195 |
| May-28 2026 | $0.074 | $0.07115 | $0.07506 | $0.07421 | $1,928,524 | $44,448,708 |
| May-27 2026 | $0.07415 | $0.07367 | $0.07655 | $0.07581 | $1,184,776 | $44,538,807 |
| May-26 2026 | $0.07598 | $0.07578 | $0.0792 | $0.07912 | $970,490 | $45,638,012 |