Celsius Network Historical Data

CEL Page 16
Download
Date Close Price change Market cap Trading volume
Apr 1, 2024 $ 0.304
-12.71%
$ 210.79 million $ 5.11 million
Mar 31, 2024 $ 0.349
-6.20%
$ 241.5 million $ 8.76 million
Mar 30, 2024 $ 0.372
+32.18%
$ 257.45 million $ 11.43 million
Mar 29, 2024 $ 0.281
-3.02%
$ 194.76 million $ 4.93 million
Mar 28, 2024 $ 0.29
+25.64%
$ 200.83 million $ 12.36 million
Mar 27, 2024 $ 0.231
-2.87%
$ 159.85 million $ 2.37 million
Mar 26, 2024 $ 0.238
+8.51%
$ 164.57 million $ 3.11 million
Mar 25, 2024 $ 0.219
+6.28%
$ 151.66 million $ 1.7 million
Mar 24, 2024 $ 0.206
+1.18%
$ 142.7 million $ 1.47 million
Mar 23, 2024 $ 0.204
-1.06%
$ 141.04 million $ 1.31 million
Mar 22, 2024 $ 0.206
+2.69%
$ 142.56 million $ 2.28 million
Mar 21, 2024 $ 0.2
-0.13%
$ 138.83 million $ 2.34 million
Mar 20, 2024 $ 0.201
+2.33%
$ 139 million $ 1.49 million
Mar 19, 2024 $ 0.196
-17.55%
$ 135.73 million $ 1.6 million
Mar 18, 2024 $ 0.238
-5.30%
$ 164.65 million $ 1.21 million
Mar 17, 2024 $ 0.251
+5.47%
$ 173.87 million $ 1.11 million
Mar 16, 2024 $ 0.238
-4.24%
$ 164.81 million $ 1.69 million
Mar 15, 2024 $ 0.248
-3.58%
$ 172.04 million $ 1.89 million
Mar 14, 2024 $ 0.258
-5.47%
$ 178.46 million $ 1.85 million
Mar 13, 2024 $ 0.272
-5.50%
$ 188.76 million $ 1.18 million
Mar 12, 2024 $ 0.288
-2.76%
$ 199.74 million $ 1.97 million
Mar 11, 2024 $ 0.297
+8.27%
$ 205.42 million $ 1.83 million
Mar 10, 2024 $ 0.274
-0.71%
$ 189.75 million $ 1.59 million
Mar 9, 2024 $ 0.276
-1.66%
$ 191.11 million $ 1.7 million
Mar 8, 2024 $ 0.281
-2.82%
$ 194.36 million $ 2.04 million
Mar 7, 2024 $ 0.289
+11.53%
$ 200.02 million $ 2 million
Mar 6, 2024 $ 0.259
+8.59%
$ 179.34 million $ 1.49 million
Mar 5, 2024 $ 0.238
-5.08%
$ 165.15 million $ 1.87 million
Mar 4, 2024 $ 0.251
+0.03%
$ 174.01 million $ 2.66 million
Mar 3, 2024 $ 0.251
+1.38%
$ 173.96 million $ 2.04 million
Mar 2, 2024 $ 0.248
+3.89%
$ 171.61 million $ 1.54 million
Mar 1, 2024 $ 0.238
+5.81%
$ 165.19 million $ 1.89 million
Feb 29, 2024 $ 0.225
+5.27%
$ 156.13 million $ 1.41 million
Feb 28, 2024 $ 0.214
+0.86%
$ 148.32 million $ 2.04 million
Feb 27, 2024 $ 0.212
+5.41%
$ 147.05 million $ 1.85 million
Feb 26, 2024 $ 0.201
+2.84%
$ 139.47 million $ 1.17 million
Feb 25, 2024 $ 0.196
+0.65%
$ 135.63 million $ 1.08 million
Feb 24, 2024 $ 0.195
+3.39%
$ 134.76 million $ 1.1 million
Feb 23, 2024 $ 0.188
+0.37%
$ 130.35 million $ 1.14 million
Feb 22, 2024 $ 0.187
-3.20%
$ 129.87 million $ 1.1 million
Feb 21, 2024 $ 0.194
-7.43%
$ 134.17 million $ 1.06 million
Feb 20, 2024 $ 0.209
-1.99%
$ 144.95 million $ 1.08 million
Feb 19, 2024 $ 0.213
+1.92%
$ 147.89 million $ 937,468
Feb 18, 2024 $ 0.209
-0.21%
$ 145.08 million $ 952,459
Feb 17, 2024 $ 0.21
+2.46%
$ 145.36 million $ 1.11 million
Feb 16, 2024 $ 0.205
-0.75%
$ 141.88 million $ 905,772
Feb 15, 2024 $ 0.206
+1.45%
$ 142.94 million $ 980,206
Feb 14, 2024 $ 0.203
+2.72%
$ 140.9 million $ 970,111
Feb 13, 2024 $ 0.198
-0.96%
$ 137.16 million $ 923,142
Feb 12, 2024 $ 0.2
+2.37%
$ 138.5 million $ 1.28 million