Celo
CELO
Rank #400
$0.2427
Updated 7 days ago
Market Cap
$142.55M
24h Volume
$17.26M
Avg Volume (90d)
$27.06M
24h High/Low
$0.2557
$0.2377
$0.2377
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 |
|---|---|---|---|---|---|---|
| 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 |