시가총액 $2.11T
-2.96%
볼륨 24시간 $84.66B
-4.24%
BTC % 58.0663%
-0.26%
ETH % 9.27255%
-0.93%
코인
34.665
거래소
204
실시간
Celsius Network (CEL) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Celsius Network (CEL) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 2,792 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| 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 |
| May-11 2026 | $0.018728 | $0.018309 | $0.01927 | $0.01927 | $3,069 | $706,450 |
| May-10 2026 | $0.01927 | $0.018983 | $0.020058 | $0.019943 | $1,301 | $726,875 |
| May-09 2026 | $0.019946 | $0.019428 | $0.020561 | $0.019428 | $2,561 | $752,395 |