Celsius Network Historical Data

CEL Page 22
Download
Date Close Price change Market cap Trading volume
Jun 6, 2023 $ 0.202
+6.15%
$ 140.23 million $ 680,205
Jun 5, 2023 $ 0.191
-19.41%
$ 132.05 million $ 3.13 million
Jun 4, 2023 $ 0.237
+2.92%
$ 163.87 million $ 4.88 million
Jun 3, 2023 $ 0.23
+10.52%
$ 159.22 million $ 1.08 million
Jun 2, 2023 $ 0.208
+0.91%
$ 144.06 million $ 538,189
Jun 1, 2023 $ 0.206
-1.75%
$ 142.77 million $ 888,684
May 31, 2023 $ 0.21
-4.58%
$ 145.31 million $ 880,902
May 30, 2023 $ 0.22
-0.54%
$ 152.29 million $ 472,833
May 29, 2023 $ 0.221
-0.14%
$ 153.12 million $ 499,516
May 28, 2023 $ 0.221
+2.30%
$ 153.33 million $ 1.13 million
May 27, 2023 $ 0.216
-0.58%
$ 149.89 million $ 909,446
May 26, 2023 $ 0.218
+0.65%
$ 150.77 million $ 801,740
May 25, 2023 $ 0.216
-2.41%
$ 149.79 million $ 1.03 million
May 24, 2023 $ 0.222
-1.22%
$ 153.48 million $ 1.08 million
May 23, 2023 $ 0.224
+1.40%
$ 155.38 million $ 714,409
May 22, 2023 $ 0.221
-1.41%
$ 153.23 million $ 1.59 million
May 21, 2023 $ 0.224
+3.19%
$ 155.43 million $ 1.32 million
May 20, 2023 $ 0.217
-1.12%
$ 150.6 million $ 815,086
May 19, 2023 $ 0.22
-1.25%
$ 152.31 million $ 780,896
May 18, 2023 $ 0.223
-1.66%
$ 154.23 million $ 1.14 million
May 17, 2023 $ 0.227
+1.05%
$ 156.99 million $ 589,800
May 16, 2023 $ 0.224
+1.37%
$ 155.37 million $ 572,840
May 15, 2023 $ 0.221
+3.53%
$ 153.27 million $ 1.22 million
May 14, 2023 $ 0.214
+0.49%
$ 148.1 million $ 840,545
May 13, 2023 $ 0.213
-0.21%
$ 147.37 million $ 759,965
May 12, 2023 $ 0.213
-2.04%
$ 147.43 million $ 646,041
May 11, 2023 $ 0.217
-9.33%
$ 150.5 million $ 505,888
May 10, 2023 $ 0.24
-4.42%
$ 165.97 million $ 1.94 million
May 9, 2023 $ 0.251
-3.07%
$ 173.64 million $ 442,061
May 8, 2023 $ 0.259
-3.78%
$ 179.13 million $ 2.29 million
May 7, 2023 $ 0.269
+1.08%
$ 186.12 million $ 801,357
May 6, 2023 $ 0.266
-8.15%
$ 184.14 million $ 919,153
May 5, 2023 $ 0.289
+3.70%
$ 200.46 million $ 1.23 million
May 4, 2023 $ 0.279
-3.03%
$ 193.33 million $ 767,415
May 3, 2023 $ 0.286
+1.04%
$ 198.44 million $ 773,142
May 2, 2023 $ 0.284
+2.54%
$ 196.43 million $ 775,246
May 1, 2023 $ 0.277
-4.18%
$ 191.55 million $ 545,347
Apr 30, 2023 $ 0.289
+1.01%
$ 199.91 million $ 860,064
Apr 29, 2023 $ 0.286
+3.85%
$ 197.9 million $ 867,025
Apr 28, 2023 $ 0.275
-5.69%
$ 190.56 million $ 948,535
Apr 27, 2023 $ 0.292
+3.55%
$ 202.07 million $ 1.23 million
Apr 26, 2023 $ 0.282
-0.29%
$ 195.14 million $ 1.44 million
Apr 25, 2023 $ 0.283
-0.60%
$ 195.72 million $ 1.41 million
Apr 24, 2023 $ 0.284
+7.44%
$ 196.89 million $ 1.83 million
Apr 23, 2023 $ 0.265
-4.24%
$ 183.23 million $ 813,858
Apr 22, 2023 $ 0.276
+1.50%
$ 191.35 million $ 785,919
Apr 21, 2023 $ 0.272
-10.75%
$ 188.73 million $ 821,709
Apr 20, 2023 $ 0.305
-1.33%
$ 211.44 million $ 931,403
Apr 19, 2023 $ 0.309
-12.59%
$ 214.33 million $ 2.08 million
Apr 18, 2023 $ 0.354
+3.06%
$ 245.2 million $ 573,692