Celo
CELO
Rank #400
$0.1780
Updated 25 days ago
Market Cap
$104.86M
24h Volume
$13.59M
Avg Volume (90d)
$30.76M
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 |