時価総額 $2.25T
-0.52%
ボリューム24h $65.13B
-6.51%
BTC % 58.9209%
-0.15%
ETH % 10.3706%
0.86%
硬貨
34.665
取引所
204
ライブ
Celsius Network (CEL) 履歴価格、日付別ボリュームデータ 米ドル - USD
Celsius Network (CEL) 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 2,795 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 |
|---|---|---|---|---|---|---|
| Jul-16 2026 | $0.01356 | $0.01356 | $0.01493 | $0.01486 | $10,016 | $511,485 |
| Jul-15 2026 | $0.01486 | $0.0145 | $0.0191 | $0.0191 | $15,995 | $560,521 |
| Jul-14 2026 | $0.01891 | $0.01607 | $0.02292 | $0.0228 | $291,728 | $713,287 |
| May-23 2026 | $0.016885 | $0.016791 | $0.017143 | $0.017143 | $133 | $636,907 |
| May-22 2026 | $0.017169 | $0.017142 | $0.017558 | $0.017553 | $877 | $647,617 |
| May-21 2026 | $0.01733 | $0.017321 | $0.017457 | $0.017457 | $489 | $653,693 |
| May-20 2026 | $0.017471 | $0.016976 | $0.01772 | $0.016976 | $142 | $659,013 |
| May-19 2026 | $0.016966 | $0.016788 | $0.017651 | $0.017318 | $1,030 | $639,989 |
| May-18 2026 | $0.01754 | $0.017383 | $0.017693 | $0.017455 | $240 | $661,642 |
| May-17 2026 | $0.017661 | $0.017661 | $0.017983 | $0.017729 | $121 | $666,202 |
| May-16 2026 | $0.017754 | $0.017561 | $0.018005 | $0.017816 | $652 | $669,703 |
| May-15 2026 | $0.017836 | $0.017827 | $0.018572 | $0.018327 | $308 | $672,780 |
| May-14 2026 | $0.018343 | $0.017772 | $0.018672 | $0.017784 | $865 | $691,925 |
| May-13 2026 | $0.017845 | $0.017763 | $0.018205 | $0.01815 | $1,526 | $673,136 |
| May-12 2026 | $0.01815 | $0.017938 | $0.01873 | $0.018728 | $409 | $684,628 |