Celo
CELO
Rank #400
$0.1780
Updated 25 days ago
Market Cap
$104.86M
24h Volume
$13.59M
Avg Volume (6m)
$23.66M
24h High/Low
$0.1823
$0.1559
$0.1559
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Proof of Stake (PoS)
Andreessen Horowitz (a16z) Portfolio
Celo Ecosystem
Made in USA
DWF Labs Portfolio
Outlier Ventures Portfolio
Coinbase Ventures Portfolio
Layer 2 (L2)
Optimism Superchain Ecosystem
Chains
Celo
0x471ece3750da237...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.1780 | $0.1823 | $0.1559 | $0.1780 | $13.59M | $104.86M |
| Dec 2, 2025 | $0.1566 | $0.1683 | $0.1546 | $0.1683 | $11.02M | $94.22M |
| Dec 1, 2025 | $0.1687 | $0.1687 | $0.1527 | $0.1567 | $13.42M | $91.73M |
| Nov 30, 2025 | $0.1685 | $0.1727 | $0.1644 | $0.1709 | $6.61M | $99.09M |
| Nov 29, 2025 | $0.1724 | $0.1737 | $0.1684 | $0.1684 | $10.70M | $100.12M |
| Nov 28, 2025 | $0.1726 | $0.1782 | $0.1716 | $0.1728 | $11.16M | $102.15M |
| Nov 27, 2025 | $0.1718 | $0.1746 | $0.1686 | $0.1728 | $15.07M | $100.92M |
| Nov 26, 2025 | $0.1740 | $0.1767 | $0.1669 | $0.1708 | $28.17M | $100.26M |
| Nov 25, 2025 | $0.1657 | $0.1764 | $0.1652 | $0.1747 | $20.69M | $99.36M |
| Nov 24, 2025 | $0.1579 | $0.1678 | $0.1579 | $0.1669 | $16.16M | $95.29M |
| Nov 23, 2025 | $0.1587 | $0.1650 | $0.1576 | $0.1598 | $12.94M | $93.85M |
| Nov 22, 2025 | $0.1603 | $0.1603 | $0.1524 | $0.1602 | $20.29M | $91.78M |
| Nov 21, 2025 | $0.1682 | $0.1714 | $0.1553 | $0.1571 | $24.04M | $95.32M |
| Nov 20, 2025 | $0.1755 | $0.1813 | $0.1639 | $0.1715 | $16.91M | $102.02M |
| Nov 19, 2025 | $0.1875 | $0.1875 | $0.1713 | $0.1743 | $14.46M | $104.75M |
| Nov 18, 2025 | $0.1837 | $0.1868 | $0.1804 | $0.1863 | $15.63M | $107.96M |
| Nov 17, 2025 | $0.1943 | $0.1952 | $0.1807 | $0.1828 | $13.80M | $111.19M |
| Nov 16, 2025 | $0.2024 | $0.2048 | $0.1907 | $0.1927 | $9.97M | $116.83M |
| Nov 15, 2025 | $0.2026 | $0.2084 | $0.2015 | $0.2021 | $15.30M | $120.13M |
| Nov 14, 2025 | $0.2146 | $0.2146 | $0.2037 | $0.2041 | $18.35M | $122.15M |
| Nov 13, 2025 | $0.2231 | $0.2274 | $0.2097 | $0.2132 | $17.10M | $129.85M |
| Nov 12, 2025 | $0.2330 | $0.2446 | $0.2232 | $0.2241 | $16.83M | $137.38M |
| Nov 11, 2025 | $0.2427 | $0.2557 | $0.2377 | $0.2427 | $17.26M | $142.55M |
| Nov 10, 2025 | $0.2443 | $0.2443 | $0.2443 | $0.2443 | $14.19M | $143.35M |
| Nov 9, 2025 | $0.2472 | $0.2472 | $0.2472 | $0.2472 | $29.55M | $145.11M |
| Nov 8, 2025 | $0.2481 | $0.2481 | $0.2481 | $0.2481 | $24.46M | $145.86M |
| Nov 7, 2025 | $0.2280 | $0.2280 | $0.2280 | $0.2280 | $17.59M | $133.62M |
| Nov 6, 2025 | $0.2250 | $0.2250 | $0.2250 | $0.2250 | $16.64M | $132.12M |
| Nov 5, 2025 | $0.2171 | $0.2171 | $0.2171 | $0.2171 | $28.93M | $127.27M |
| Nov 4, 2025 | $0.2303 | $0.2303 | $0.2303 | $0.2303 | $27.27M | $135.01M |
| Nov 3, 2025 | $0.2677 | $0.2677 | $0.2677 | $0.2677 | $45.40M | $156.69M |
| Nov 2, 2025 | $0.2485 | $0.2485 | $0.2485 | $0.2485 | $9.69M | $145.84M |
| Nov 1, 2025 | $0.2367 | $0.2367 | $0.2367 | $0.2367 | $12.48M | $138.28M |
| Oct 31, 2025 | $0.2289 | $0.2289 | $0.2289 | $0.2289 | $22.27M | $133.38M |
| Oct 30, 2025 | $0.2502 | $0.2502 | $0.2502 | $0.2502 | $17.89M | $146.03M |
| Oct 29, 2025 | $0.2500 | $0.2500 | $0.2500 | $0.2500 | $13.25M | $146.07M |
| Oct 28, 2025 | $0.2557 | $0.2557 | $0.2557 | $0.2557 | $16.37M | $149.36M |
| Oct 27, 2025 | $0.2686 | $0.2686 | $0.2686 | $0.2686 | $18.02M | $156.89M |
| Oct 26, 2025 | $0.2488 | $0.2488 | $0.2488 | $0.2488 | $7.46M | $145.32M |
| Oct 25, 2025 | $0.2541 | $0.2541 | $0.2541 | $0.2541 | $13.23M | $148.38M |
| Oct 24, 2025 | $0.2496 | $0.2496 | $0.2496 | $0.2496 | $32.93M | $145.32M |
| Oct 23, 2025 | $0.2356 | $0.2356 | $0.2356 | $0.2356 | $23.35M | $137.63M |
| Oct 22, 2025 | $0.2373 | $0.2373 | $0.2373 | $0.2373 | $21.55M | $138.42M |
| Oct 21, 2025 | $0.2492 | $0.2492 | $0.2492 | $0.2492 | $19.27M | $145.55M |
| Oct 20, 2025 | $0.2500 | $0.2500 | $0.2500 | $0.2500 | $17.46M | $146.05M |
| Oct 19, 2025 | $0.2501 | $0.2501 | $0.2501 | $0.2501 | $17.86M | $146.01M |
| Oct 18, 2025 | $0.2560 | $0.2560 | $0.2560 | $0.2560 | $29.56M | $149.54M |
| Oct 17, 2025 | $0.2597 | $0.2597 | $0.2597 | $0.2597 | $21.65M | $151.73M |
| Oct 16, 2025 | $0.2864 | $0.2864 | $0.2864 | $0.2864 | $22.06M | $167.23M |
| Oct 15, 2025 | $0.3105 | $0.3105 | $0.3105 | $0.3105 | $36.29M | $181.30M |
| Oct 14, 2025 | $0.3321 | $0.3321 | $0.3321 | $0.3321 | $53.70M | $194.35M |
| Oct 13, 2025 | $0.2945 | $0.2945 | $0.2945 | $0.2945 | $31.62M | $171.61M |
| Oct 12, 2025 | $0.2803 | $0.2803 | $0.2803 | $0.2803 | $47.61M | $164.41M |
| Oct 11, 2025 | $0.2560 | $0.2560 | $0.2560 | $0.2560 | $74.77M | $150.67M |
| Oct 10, 2025 | $0.3598 | $0.3598 | $0.3598 | $0.3598 | $34.85M | $210.32M |
| Oct 9, 2025 | $0.3889 | $0.3889 | $0.3889 | $0.3889 | $69.65M | $227.26M |
| Oct 8, 2025 | $0.3869 | $0.3869 | $0.3869 | $0.3869 | $73.46M | $225.97M |
| Oct 7, 2025 | $0.4225 | $0.4225 | $0.4225 | $0.4225 | $157.31M | $246.41M |
| Oct 6, 2025 | $0.4068 | $0.4068 | $0.4068 | $0.4068 | $206.31M | $239.37M |
| Oct 5, 2025 | $0.3335 | $0.3335 | $0.3335 | $0.3335 | $49.02M | $194.97M |
| Oct 4, 2025 | $0.3646 | $0.3646 | $0.3646 | $0.3646 | $199.15M | $212.98M |
| Oct 3, 2025 | $0.2966 | $0.2966 | $0.2966 | $0.2966 | $43.86M | $172.74M |
| Oct 2, 2025 | $0.2683 | $0.2683 | $0.2683 | $0.2683 | $15.70M | $155.99M |
| Oct 1, 2025 | $0.2447 | $0.2447 | $0.2447 | $0.2447 | $13.97M | $142.12M |
| Sep 30, 2025 | $0.2474 | $0.2474 | $0.2474 | $0.2474 | $13.62M | $143.93M |
| Sep 29, 2025 | $0.2544 | $0.2544 | $0.2544 | $0.2544 | $9.28M | $147.98M |
| Sep 28, 2025 | $0.2497 | $0.2497 | $0.2497 | $0.2497 | $8.24M | $145.19M |
| Sep 27, 2025 | $0.2529 | $0.2529 | $0.2529 | $0.2529 | $14.92M | $147.01M |
| Sep 26, 2025 | $0.2479 | $0.2479 | $0.2479 | $0.2479 | $16.36M | $144.11M |
| Sep 25, 2025 | $0.2671 | $0.2671 | $0.2671 | $0.2671 | $12.52M | $155.07M |
| Sep 24, 2025 | $0.2656 | $0.2656 | $0.2656 | $0.2656 | $14.43M | $154.66M |
| Sep 23, 2025 | $0.2716 | $0.2716 | $0.2716 | $0.2716 | $20.19M | $157.95M |
| Sep 22, 2025 | $0.2962 | $0.2962 | $0.2962 | $0.2962 | $9.90M | $172.22M |
| Sep 21, 2025 | $0.3009 | $0.3009 | $0.3009 | $0.3009 | $9.63M | $174.96M |
| Sep 20, 2025 | $0.3015 | $0.3015 | $0.3015 | $0.3015 | $13.91M | $175.19M |
| Sep 19, 2025 | $0.3225 | $0.3225 | $0.3225 | $0.3225 | $13.36M | $187.48M |
| Sep 18, 2025 | $0.3172 | $0.3172 | $0.3172 | $0.3172 | $16.53M | $184.38M |
| Sep 17, 2025 | $0.3059 | $0.3059 | $0.3059 | $0.3059 | $21.49M | $177.95M |
| Sep 16, 2025 | $0.3051 | $0.3051 | $0.3051 | $0.3051 | $14.23M | $177.39M |
| Sep 15, 2025 | $0.3183 | $0.3183 | $0.3183 | $0.3183 | $16.58M | $184.85M |
| Sep 14, 2025 | $0.3373 | $0.3373 | $0.3373 | $0.3373 | $16.04M | $196.09M |
| Sep 13, 2025 | $0.3196 | $0.3196 | $0.3196 | $0.3196 | $7.96M | $185.82M |
| Sep 12, 2025 | $0.3146 | $0.3146 | $0.3146 | $0.3146 | $13.52M | $182.99M |
| Sep 11, 2025 | $0.3096 | $0.3096 | $0.3096 | $0.3096 | $10.27M | $180.20M |
| Sep 10, 2025 | $0.3071 | $0.3071 | $0.3071 | $0.3071 | $18.55M | $178.23M |
| Sep 9, 2025 | $0.2997 | $0.2997 | $0.2997 | $0.2997 | $11.34M | $174.20M |
| Sep 8, 2025 | $0.2879 | $0.2879 | $0.2879 | $0.2879 | $8.31M | $167.49M |
| Sep 7, 2025 | $0.2887 | $0.2887 | $0.2887 | $0.2887 | $5.70M | $167.88M |
| Sep 6, 2025 | $0.2943 | $0.2943 | $0.2943 | $0.2943 | $12.33M | $171.08M |
| Sep 5, 2025 | $0.2884 | $0.2884 | $0.2884 | $0.2884 | $12.65M | $167.69M |
| Sep 4, 2025 | $0.3015 | $0.3015 | $0.3015 | $0.3015 | $13.02M | $175.33M |
| Sep 3, 2025 | $0.3019 | $0.3019 | $0.3019 | $0.3019 | $14.05M | $175.57M |
| Sep 2, 2025 | $0.2992 | $0.2992 | $0.2992 | $0.2992 | $21.27M | $174.35M |
| Sep 1, 2025 | $0.3081 | $0.3081 | $0.3081 | $0.3081 | $13.64M | $178.50M |
| Aug 31, 2025 | $0.3124 | $0.3124 | $0.3124 | $0.3124 | $7.58M | $180.67M |
| Aug 30, 2025 | $0.3113 | $0.3113 | $0.3113 | $0.3113 | $19.59M | $180.17M |
| Aug 29, 2025 | $0.3350 | $0.3350 | $0.3350 | $0.3350 | $16.27M | $193.54M |
| Aug 28, 2025 | $0.3217 | $0.3217 | $0.3217 | $0.3217 | $14.86M | $186.22M |
| Aug 27, 2025 | $0.3245 | $0.3245 | $0.3245 | $0.3245 | $17.03M | $187.76M |
| Aug 26, 2025 | $0.3087 | $0.3087 | $0.3087 | $0.3087 | $24.00M | $178.90M |
| Aug 25, 2025 | $0.3388 | $0.3388 | $0.3388 | $0.3388 | $19.45M | $196.10M |
| Aug 24, 2025 | $0.3456 | $0.3456 | $0.3456 | $0.3456 | $11.13M | $200.02M |
| Aug 23, 2025 | $0.3485 | $0.3485 | $0.3485 | $0.3485 | $21.40M | $201.75M |
| Aug 22, 2025 | $0.3167 | $0.3167 | $0.3167 | $0.3167 | $14.22M | $183.04M |
| Aug 21, 2025 | $0.3244 | $0.3244 | $0.3244 | $0.3244 | $17.84M | $187.77M |
| Aug 20, 2025 | $0.3093 | $0.3093 | $0.3093 | $0.3093 | $21.31M | $179.04M |
| Aug 19, 2025 | $0.3232 | $0.3232 | $0.3232 | $0.3232 | $24.44M | $186.86M |
| Aug 18, 2025 | $0.3420 | $0.3420 | $0.3420 | $0.3420 | $16.58M | $198.16M |
| Aug 17, 2025 | $0.3422 | $0.3422 | $0.3422 | $0.3422 | $25.69M | $198.04M |
| Aug 16, 2025 | $0.3350 | $0.3350 | $0.3350 | $0.3350 | $39.69M | $193.78M |
| Aug 15, 2025 | $0.3388 | $0.3388 | $0.3388 | $0.3388 | $26.18M | $196.14M |
| Aug 14, 2025 | $0.3783 | $0.3783 | $0.3783 | $0.3783 | $23.81M | $218.36M |
| Aug 13, 2025 | $0.3632 | $0.3632 | $0.3632 | $0.3632 | $21.30M | $210.18M |
| Aug 12, 2025 | $0.3400 | $0.3400 | $0.3400 | $0.3400 | $17.35M | $196.71M |
| Aug 11, 2025 | $0.3628 | $0.3628 | $0.3628 | $0.3628 | $17.45M | $209.95M |
| Aug 10, 2025 | $0.3629 | $0.3629 | $0.3629 | $0.3629 | $17.63M | $210.06M |
| Aug 9, 2025 | $0.3357 | $0.3357 | $0.3357 | $0.3357 | $23.54M | $194.31M |
| Aug 8, 2025 | $0.3279 | $0.3279 | $0.3279 | $0.3279 | $11.17M | $189.65M |
| Aug 7, 2025 | $0.3132 | $0.3132 | $0.3132 | $0.3132 | $12.48M | $181.25M |
| Aug 6, 2025 | $0.3082 | $0.3082 | $0.3082 | $0.3082 | $12.26M | $178.53M |
| Aug 5, 2025 | $0.3196 | $0.3196 | $0.3196 | $0.3196 | $9.21M | $184.95M |
| Aug 4, 2025 | $0.3034 | $0.3034 | $0.3034 | $0.3034 | $7.56M | $175.50M |
| Aug 3, 2025 | $0.2949 | $0.2949 | $0.2949 | $0.2949 | $13.82M | $170.65M |
| Aug 2, 2025 | $0.3025 | $0.3025 | $0.3025 | $0.3025 | $22.92M | $174.85M |
| Aug 1, 2025 | $0.3150 | $0.3150 | $0.3150 | $0.3150 | $15.67M | $181.53M |
| Jul 31, 2025 | $0.3299 | $0.3299 | $0.3299 | $0.3299 | $19.86M | $190.13M |
| Jul 30, 2025 | $0.3348 | $0.3348 | $0.3348 | $0.3348 | $22.43M | $192.39M |
| Jul 29, 2025 | $0.3362 | $0.3362 | $0.3362 | $0.3362 | $17.76M | $193.71M |
| Jul 28, 2025 | $0.3655 | $0.3655 | $0.3655 | $0.3655 | $12.66M | $210.52M |
| Jul 27, 2025 | $0.3534 | $0.3534 | $0.3534 | $0.3534 | $9.70M | $203.53M |
| Jul 26, 2025 | $0.3549 | $0.3549 | $0.3549 | $0.3549 | $25.81M | $204.41M |
| Jul 25, 2025 | $0.3467 | $0.3467 | $0.3467 | $0.3467 | $25.70M | $199.69M |
| Jul 24, 2025 | $0.3530 | $0.3530 | $0.3530 | $0.3530 | $27.48M | $203.47M |
| Jul 23, 2025 | $0.3842 | $0.3842 | $0.3842 | $0.3842 | $31.54M | $221.02M |
| Jul 22, 2025 | $0.3885 | $0.3885 | $0.3885 | $0.3885 | $28.67M | $224.28M |
| Jul 21, 2025 | $0.3878 | $0.3878 | $0.3878 | $0.3878 | $31.53M | $223.66M |
| Jul 20, 2025 | $0.3603 | $0.3603 | $0.3603 | $0.3603 | $15.90M | $207.53M |
| Jul 19, 2025 | $0.3495 | $0.3495 | $0.3495 | $0.3495 | $26.62M | $200.77M |
| Jul 18, 2025 | $0.3477 | $0.3477 | $0.3477 | $0.3477 | $24.88M | $200.62M |
| Jul 17, 2025 | $0.3429 | $0.3429 | $0.3429 | $0.3429 | $17.78M | $197.58M |
| Jul 16, 2025 | $0.3419 | $0.3419 | $0.3419 | $0.3419 | $23.94M | $197.36M |
| Jul 15, 2025 | $0.3296 | $0.3296 | $0.3296 | $0.3296 | $23.06M | $190.02M |
| Jul 14, 2025 | $0.3275 | $0.3275 | $0.3275 | $0.3275 | $17.00M | $188.61M |
| Jul 13, 2025 | $0.3234 | $0.3234 | $0.3234 | $0.3234 | $29.95M | $186.28M |
| Jul 12, 2025 | $0.3225 | $0.3225 | $0.3225 | $0.3225 | $34.50M | $185.74M |
| Jul 11, 2025 | $0.3172 | $0.3172 | $0.3172 | $0.3172 | $26.96M | $182.67M |
| Jul 10, 2025 | $0.3086 | $0.3086 | $0.3086 | $0.3086 | $56.74M | $177.91M |
| Jul 9, 2025 | $0.3002 | $0.3002 | $0.3002 | $0.3002 | $67.58M | $173.04M |
| Jul 8, 2025 | $0.2860 | $0.2860 | $0.2860 | $0.2860 | $22.29M | $164.63M |
| Jul 7, 2025 | $0.2731 | $0.2731 | $0.2731 | $0.2731 | $9.03M | $157.29M |
| Jul 6, 2025 | $0.2709 | $0.2709 | $0.2709 | $0.2709 | $8.39M | $156.04M |
| Jul 5, 2025 | $0.2680 | $0.2680 | $0.2680 | $0.2680 | $15.27M | $154.40M |
| Jul 4, 2025 | $0.2818 | $0.2818 | $0.2818 | $0.2818 | $16.15M | $162.24M |
| Jul 3, 2025 | $0.2752 | $0.2752 | $0.2752 | $0.2752 | $16.50M | $158.54M |
| Jul 2, 2025 | $0.2524 | $0.2524 | $0.2524 | $0.2524 | $33.43M | $145.16M |
| Jul 1, 2025 | $0.2612 | $0.2612 | $0.2612 | $0.2612 | $14.12M | $149.79M |
| Jun 30, 2025 | $0.2712 | $0.2712 | $0.2712 | $0.2712 | $11.56M | $155.42M |
| Jun 29, 2025 | $0.2621 | $0.2621 | $0.2621 | $0.2621 | $8.16M | $150.29M |
| Jun 28, 2025 | $0.2588 | $0.2588 | $0.2588 | $0.2588 | $14.75M | $148.42M |