CELO
ランク 464
Layer 2 / scaling
Celo
$0.0778
+4.73% 24H
+6.00% 7D
時価総額
時価総額
$47.22M
0.00% 市場全体比
完全希薄化後
完全希薄化後
$77.82M
+64.78% 時価総額超
取引量（24h）
取引量（24h）
$17.73M
37.54% 時価総額比
流通
流通
606.87M CELO
の 1.00B 最大
過去最高値からの変動
過去最高値からの変動
-99.21%
高値（日付） 30 Aug 2021
ボラティリティ、30d
ボラティリティ、30d
62.9%
日次変動から年率換算
直近400日分のデータを以下に表示する。ダウンロードファイルには保有するすべての観測データを収録している。 2295 保存された日次観測データ
| 日付 | 価格 | 時価総額 | 出来高 |
|---|---|---|---|
| 2026-09-02 | $0.0781 | — | — |
| 2026-09-01 | $0.0731 | — | — |
| 2026-08-31 | $0.0738 | — | — |
| 2026-08-30 | $0.0724 | — | — |
| 2026-08-29 | $0.0738 | — | — |
| 2026-08-28 | $0.0745 | — | — |
| 2026-08-27 | $0.0770 | — | — |
| 2026-08-26 | $0.0777 | — | — |
| 2026-08-25 | $0.0755 | — | — |
| 2026-08-24 | $0.0777 | — | — |
| 2026-08-23 | $0.0774 | — | — |
| 2026-08-22 | $0.0739 | — | — |
| 2026-08-21 | $0.0740 | — | — |
| 2026-08-20 | $0.0665 | — | — |
| 2026-08-19 | $0.0625 | — | — |
| 2026-08-18 | $0.0582 | — | — |
| 2026-08-17 | $0.0592 | — | — |
| 2026-08-16 | $0.0595 | — | — |
| 2026-08-15 | $0.0603 | — | — |
| 2026-08-14 | $0.0601 | — | — |
| 2026-08-13 | $0.0605 | — | — |
| 2026-08-12 | $0.0607 | — | — |
| 2026-08-11 | $0.0618 | — | — |
| 2026-08-10 | $0.0623 | — | — |
| 2026-08-09 | $0.0628 | — | — |
| 2026-08-08 | $0.0626 | — | — |
| 2026-08-07 | $0.0605 | — | — |
| 2026-08-06 | $0.0610 | — | — |
| 2026-08-05 | $0.0600 | — | — |
| 2026-08-04 | $0.0604 | — | — |
| 2026-08-03 | $0.0613 | — | — |
| 2026-08-02 | $0.0627 | — | — |
| 2026-08-01 | $0.0627 | — | — |
| 2026-07-31 | $0.0628 | — | — |
| 2026-07-30 | $0.0629 | — | — |
| 2026-07-29 | $0.0637 | — | — |
| 2026-07-28 | $0.0639 | — | — |
| 2026-07-27 | $0.0633 | — | — |
| 2026-07-26 | $0.0680 | — | — |
| 2026-07-25 | $0.0681 | — | — |
| 2026-07-24 | $0.0683 | — | — |
| 2026-07-23 | $0.0703 | — | — |
| 2026-07-22 | $0.0729 | — | — |
| 2026-07-21 | $0.0701 | — | — |
| 2026-07-20 | $0.0694 | — | — |
| 2026-07-19 | $0.0695 | — | — |
| 2026-07-18 | $0.0717 | — | — |
| 2026-07-17 | $0.0712 | — | — |
| 2026-07-16 | $0.0706 | — | — |
| 2026-07-15 | $0.0679 | — | — |
| 2026-07-14 | $0.0699 | — | — |
| 2026-07-13 | $0.0711 | — | — |
| 2026-07-12 | $0.0693 | — | — |
| 2026-07-11 | $0.0685 | — | — |
| 2026-07-10 | $0.0686 | — | — |
| 2026-07-09 | $0.0660 | — | — |
| 2026-07-08 | $0.0655 | — | — |
| 2026-07-07 | $0.0685 | — | — |
| 2026-07-06 | $0.0698 | — | — |
| 2026-07-05 | $0.0683 | — | — |
| 2026-07-04 | $0.0657 | — | — |
| 2026-07-03 | $0.0640 | — | — |
| 2026-07-02 | $0.0621 | — | — |
| 2026-07-01 | $0.0664 | — | — |
| 2026-06-30 | $0.0585 | — | — |
| 2026-06-29 | $0.0638 | — | — |
| 2026-06-28 | $0.0672 | — | — |
| 2026-06-27 | $0.0620 | — | — |
| 2026-06-26 | $0.0594 | — | — |
| 2026-06-25 | $0.0611 | — | — |
| 2026-06-24 | $0.0673 | — | — |
| 2026-06-23 | $0.0612 | — | — |
| 2026-06-22 | $0.0632 | — | — |
| 2026-06-21 | $0.0630 | — | — |
| 2026-06-20 | $0.0648 | — | — |
| 2026-06-19 | $0.0667 | — | — |
| 2026-06-18 | $0.0620 | — | — |
| 2026-06-17 | $0.0634 | — | — |
| 2026-06-16 | $0.0633 | — | — |
| 2026-06-15 | $0.0650 | — | — |
| 2026-06-14 | $0.0631 | — | — |
| 2026-06-13 | $0.0616 | — | — |
| 2026-06-12 | $0.0605 | — | — |
| 2026-06-11 | $0.0613 | — | — |
| 2026-06-10 | $0.0583 | — | — |
| 2026-06-09 | $0.0592 | — | — |
| 2026-06-08 | $0.0607 | — | — |
| 2026-06-07 | $0.0606 | — | — |
| 2026-06-06 | $0.0592 | — | — |
| 2026-06-05 | $0.0608 | — | — |
| 2026-06-04 | $0.0663 | — | — |
| 2026-06-03 | $0.0704 | — | — |
| 2026-06-02 | $0.0697 | — | — |
| 2026-06-01 | $0.0753 | — | — |
| 2026-05-31 | $0.0765 | — | — |
| 2026-05-30 | $0.0756 | — | — |
| 2026-05-29 | $0.0749 | — | — |
| 2026-05-28 | $0.0740 | — | — |
| 2026-05-27 | $0.0740 | — | — |
| 2026-05-26 | $0.0758 | — | — |
| 2026-05-25 | $0.0790 | — | — |
| 2026-05-24 | $0.0790 | — | — |
| 2026-05-23 | $0.0825 | — | — |
| 2026-05-22 | $0.0791 | — | — |
| 2026-05-21 | $0.0839 | — | — |
| 2026-05-20 | $0.0809 | — | — |
| 2026-05-19 | $0.0799 | — | — |
| 2026-05-18 | $0.0815 | — | — |
| 2026-05-17 | $0.0806 | — | — |
| 2026-05-16 | $0.0837 | — | — |
| 2026-05-15 | $0.0887 | — | — |
| 2026-05-14 | $0.0923 | — | — |
| 2026-05-13 | $0.0921 | — | — |
| 2026-05-12 | $0.0953 | — | — |
| 2026-05-11 | $0.0997 | — | — |
| 2026-05-10 | $0.1028 | — | — |
| 2026-05-09 | $0.0963 | — | — |
| 2026-05-08 | $0.0978 | — | — |
| 2026-05-07 | $0.0934 | — | — |
| 2026-05-06 | $0.0941 | — | — |
| 2026-05-05 | $0.0892 | — | — |
| 2026-05-04 | $0.0887 | — | — |
| 2026-05-03 | $0.0892 | — | — |
| 2026-05-02 | $0.0907 | — | — |
| 2026-05-01 | $0.0869 | — | — |
| 2026-04-30 | $0.0857 | — | — |
| 2026-04-29 | $0.0869 | — | — |
| 2026-04-28 | $0.0888 | — | — |
| 2026-04-27 | $0.0899 | — | — |
| 2026-04-26 | $0.0932 | — | — |
| 2026-04-25 | $0.0921 | — | — |
| 2026-04-24 | $0.0948 | — | — |
| 2026-04-23 | $0.0895 | — | — |
| 2026-04-22 | $0.0850 | — | — |
| 2026-04-21 | $0.0846 | — | — |
| 2026-04-20 | $0.0844 | — | — |
| 2026-04-19 | $0.0803 | — | — |
| 2026-04-18 | $0.0838 | — | — |
| 2026-04-17 | $0.0879 | — | — |
| 2026-04-16 | $0.0865 | — | — |
| 2026-04-15 | $0.0827 | — | — |
| 2026-04-14 | $0.0793 | — | — |
| 2026-04-13 | $0.0817 | — | — |
| 2026-04-12 | $0.0784 | — | — |
| 2026-04-11 | $0.0825 | — | — |
| 2026-04-10 | $0.0831 | — | — |
| 2026-04-09 | $0.0811 | — | — |
| 2026-04-08 | $0.0821 | — | — |
| 2026-04-07 | $0.0861 | — | — |
| 2026-04-06 | $0.0835 | — | — |
| 2026-04-05 | $0.0877 | — | — |
| 2026-04-04 | $0.0823 | — | — |
| 2026-04-03 | $0.0845 | — | — |
| 2026-04-02 | $0.0797 | — | — |
| 2026-04-01 | $0.0812 | — | — |
| 2026-03-31 | $0.0804 | — | — |
| 2026-03-30 | $0.0779 | — | — |
| 2026-03-29 | $0.0730 | — | — |
| 2026-03-28 | $0.0756 | — | — |
| 2026-03-27 | $0.0782 | — | — |
| 2026-03-26 | $0.0833 | — | — |
| 2026-03-25 | $0.0820 | — | — |
| 2026-03-24 | $0.0823 | — | — |
| 2026-03-23 | $0.0802 | — | — |
| 2026-03-22 | $0.0781 | — | — |
| 2026-03-21 | $0.0815 | — | — |
| 2026-03-20 | $0.0823 | — | — |
| 2026-03-19 | $0.0839 | — | — |
| 2026-03-18 | $0.0775 | — | — |
| 2026-03-17 | $0.0834 | — | — |
| 2026-03-16 | $0.0807 | — | — |
| 2026-03-15 | $0.0783 | — | — |
| 2026-03-14 | $0.0738 | — | — |
| 2026-03-13 | $0.0742 | — | — |
| 2026-03-12 | $0.0749 | — | — |
| 2026-03-11 | $0.0760 | — | — |
| 2026-03-10 | $0.0738 | — | — |
| 2026-03-09 | $0.0744 | — | — |
| 2026-03-08 | $0.0723 | — | — |
| 2026-03-07 | $0.0731 | — | — |
| 2026-03-06 | $0.0753 | — | — |
| 2026-03-05 | $0.0788 | — | — |
| 2026-03-04 | $0.0793 | — | — |
| 2026-03-03 | $0.0763 | — | — |
| 2026-03-02 | $0.0778 | — | — |
| 2026-03-01 | $0.0774 | — | — |
| 2026-02-28 | $0.0776 | — | — |
| 2026-02-27 | $0.0791 | — | — |
| 2026-02-26 | $0.0772 | — | — |
| 2026-02-25 | $0.0784 | — | — |
| 2026-02-24 | $0.0731 | — | — |
| 2026-02-23 | $0.0728 | — | — |
| 2026-02-22 | $0.0750 | — | — |
| 2026-02-21 | $0.0777 | — | — |
| 2026-02-20 | $0.0783 | — | — |
| 2026-02-19 | $0.0772 | — | — |
| 2026-02-18 | $0.0794 | — | — |
| 2026-02-17 | $0.0831 | — | — |
| 2026-02-16 | $0.0843 | — | — |
| 2026-02-15 | $0.0840 | — | — |
| 2026-02-14 | $0.0897 | — | — |
| 2026-02-13 | $0.0861 | — | — |
| 2026-02-12 | $0.0814 | — | — |
| 2026-02-11 | $0.0802 | — | — |
| 2026-02-10 | $0.0823 | — | — |
| 2026-02-09 | $0.0834 | — | — |
| 2026-02-08 | $0.0833 | — | — |
| 2026-02-07 | $0.0829 | — | — |
| 2026-02-06 | $0.0840 | — | — |
| 2026-02-05 | $0.0753 | — | — |
| 2026-02-04 | $0.0898 | — | — |
| 2026-02-03 | $0.0909 | — | — |
| 2026-02-02 | $0.0954 | — | — |
| 2026-02-01 | $0.0929 | — | — |
| 2026-01-31 | $0.0951 | — | — |
| 2026-01-30 | $0.1062 | — | — |
| 2026-01-29 | $0.1083 | — | — |
| 2026-01-28 | $0.1180 | — | — |
| 2026-01-27 | $0.1210 | — | — |
| 2026-01-26 | $0.1178 | — | — |
| 2026-01-25 | $0.1110 | — | — |
| 2026-01-24 | $0.1164 | — | — |
| 2026-01-23 | $0.1162 | — | — |
| 2026-01-22 | $0.1158 | — | — |
| 2026-01-21 | $0.1173 | — | — |
| 2026-01-20 | $0.1137 | — | — |
| 2026-01-19 | $0.1238 | — | — |
| 2026-01-18 | $0.1330 | — | — |
| 2026-01-17 | $0.1373 | — | — |
| 2026-01-16 | $0.1349 | — | — |
| 2026-01-15 | $0.1279 | — | — |
| 2026-01-14 | $0.1309 | — | — |
| 2026-01-13 | $0.1342 | — | — |
| 2026-01-12 | $0.1218 | — | — |
| 2026-01-11 | $0.1256 | — | — |
| 2026-01-10 | $0.1305 | — | — |
| 2026-01-09 | $0.1253 | — | — |
| 2026-01-08 | $0.1236 | — | — |
| 2026-01-07 | $0.1252 | — | — |
| 2026-01-06 | $0.1321 | — | — |
| 2026-01-05 | $0.1311 | — | — |
| 2026-01-04 | $0.1283 | — | — |
| 2026-01-03 | $0.1228 | — | — |
| 2026-01-02 | $0.1201 | — | — |
| 2026-01-01 | $0.1162 | — | — |
| 2025-12-31 | $0.1108 | — | — |
| 2025-12-30 | $0.1215 | — | — |
| 2025-12-29 | $0.1157 | — | — |
| 2025-12-28 | $0.1197 | — | — |
| 2025-12-27 | $0.1195 | — | — |
| 2025-12-26 | $0.1143 | — | — |
| 2025-12-25 | $0.1148 | — | — |
| 2025-12-24 | $0.1185 | — | — |
| 2025-12-23 | $0.1142 | — | — |
| 2025-12-22 | $0.1186 | — | — |
| 2025-12-21 | $0.1200 | — | — |
| 2025-12-20 | $0.1270 | — | — |
| 2025-12-19 | $0.1277 | — | — |
| 2025-12-18 | $0.1205 | — | — |
| 2025-12-17 | $0.1286 | — | — |
| 2025-12-16 | $0.1388 | — | — |
| 2025-12-15 | $0.1321 | — | — |
| 2025-12-14 | $0.1416 | — | — |
| 2025-12-13 | $0.1499 | — | — |
| 2025-12-12 | $0.1531 | — | — |
| 2025-12-11 | $0.1635 | — | — |
| 2025-12-10 | $0.1680 | — | — |
| 2025-12-09 | $0.1723 | — | — |
| 2025-12-08 | $0.1683 | — | — |
| 2025-12-07 | $0.1693 | — | — |
| 2025-12-06 | $0.1700 | — | — |
| 2025-12-05 | $0.1650 | — | — |
| 2025-12-04 | $0.1718 | — | — |
| 2025-12-03 | $0.1788 | — | — |
| 2025-12-02 | $0.1675 | — | — |
| 2025-12-01 | $0.1565 | — | — |
| 2025-11-30 | $0.1680 | — | — |
| 2025-11-29 | $0.1682 | — | — |
| 2025-11-28 | $0.1719 | — | — |
| 2025-11-27 | $0.1725 | — | — |
| 2025-11-26 | $0.1719 | — | — |
| 2025-11-25 | $0.1739 | — | — |
| 2025-11-24 | $0.1657 | — | — |
| 2025-11-23 | $0.1578 | — | — |
| 2025-11-22 | $0.1587 | — | — |
| 2025-11-21 | $0.1602 | — | — |
| 2025-11-20 | $0.1681 | — | — |
| 2025-11-19 | $0.1757 | — | — |
| 2025-11-18 | $0.1874 | — | — |
| 2025-11-17 | $0.1840 | — | — |
| 2025-11-16 | $0.1944 | — | — |
| 2025-11-15 | $0.2021 | — | — |
| 2025-11-14 | $0.2025 | — | — |
| 2025-11-13 | $0.2144 | — | — |
| 2025-11-12 | $0.2234 | — | — |
| 2025-11-11 | $0.2328 | — | — |
| 2025-11-10 | $0.2543 | — | — |
| 2025-11-09 | $0.2444 | — | — |
| 2025-11-08 | $0.2469 | — | — |
| 2025-11-07 | $0.2483 | — | — |
| 2025-11-06 | $0.2288 | — | — |
| 2025-11-05 | $0.2354 | — | — |
| 2025-11-04 | $0.2168 | — | — |
| 2025-11-03 | $0.2306 | — | — |
| 2025-11-02 | $0.2698 | — | — |
| 2025-11-01 | $0.2485 | — | — |
| 2025-10-31 | $0.2370 | — | — |
| 2025-10-30 | $0.2314 | — | — |
| 2025-10-29 | $0.2550 | — | — |
| 2025-10-28 | $0.2451 | — | — |
| 2025-10-27 | $0.2760 | — | — |
| 2025-10-26 | $0.2780 | — | — |
| 2025-10-25 | $0.2830 | — | — |
| 2025-10-24 | $0.2840 | — | — |
| 2025-10-23 | $0.2423 | — | — |
| 2025-10-22 | $0.2850 | — | — |
| 2025-10-21 | $0.2538 | — | — |
| 2025-10-20 | $0.2850 | — | — |
| 2025-10-19 | $0.2660 | — | — |
| 2025-10-18 | $0.2859 | — | — |
| 2025-10-17 | $0.2790 | — | — |
| 2025-10-16 | $0.2859 | — | — |
| 2025-10-15 | $0.3540 | — | — |
| 2025-10-14 | $0.3540 | — | — |
| 2025-10-13 | $0.3646 | — | — |
| 2025-10-12 | $0.3676 | — | — |
| 2025-10-11 | $0.2922 | — | — |
| 2025-10-10 | $0.2451 | — | — |
| 2025-10-09 | $0.3723 | — | — |
| 2025-10-08 | $0.3924 | — | — |
| 2025-10-07 | $0.3868 | — | — |
| 2025-10-06 | $0.4252 | — | — |
| 2025-10-05 | $0.4300 | — | — |
| 2025-10-04 | $0.3368 | — | — |
| 2025-10-03 | $0.3758 | — | — |
| 2025-10-02 | $0.2965 | — | — |
| 2025-10-01 | $0.2451 | — | — |
| 2025-09-30 | $0.2451 | — | — |
| 2025-09-29 | $0.2477 | — | — |
| 2025-09-28 | $0.2507 | — | — |
| 2025-09-27 | $0.2507 | — | — |
| 2025-09-26 | $0.2531 | — | — |
| 2025-09-25 | $0.3104 | — | — |
| 2025-09-24 | $0.3100 | — | — |
| 2025-09-23 | $0.2656 | — | — |
| 2025-09-22 | $0.2723 | — | — |
| 2025-09-21 | $0.3172 | — | — |
| 2025-09-20 | $0.3066 | — | — |
| 2025-09-19 | $0.3170 | — | — |
| 2025-09-18 | $0.3300 | — | — |
| 2025-09-17 | $0.2947 | — | — |
| 2025-09-16 | $0.3100 | — | — |
| 2025-09-15 | $0.3200 | — | — |
| 2025-09-14 | $0.3406 | — | — |
| 2025-09-13 | $0.3358 | — | — |
| 2025-09-12 | $0.3201 | — | — |
| 2025-09-11 | $0.2980 | — | — |
| 2025-09-10 | $0.2945 | — | — |
| 2025-09-09 | $0.2940 | — | — |
| 2025-09-08 | $0.3077 | — | — |
| 2025-09-07 | $0.2924 | — | — |
| 2025-09-06 | $0.2924 | — | — |
| 2025-09-05 | $0.3131 | — | — |
| 2025-09-04 | $0.2913 | — | — |
| 2025-09-03 | $0.3490 | — | — |
| 2025-09-02 | $0.3188 | — | — |
| 2025-09-01 | $0.3189 | — | — |
| 2025-08-31 | $0.3189 | — | — |
| 2025-08-30 | $0.3517 | — | — |
| 2025-08-29 | $0.3540 | — | — |
| 2025-08-28 | $0.3594 | — | — |
| 2025-08-27 | $0.3186 | — | — |
| 2025-08-26 | $0.3826 | — | — |
| 2025-08-25 | $0.3500 | — | — |
| 2025-08-24 | $0.3149 | — | — |
| 2025-08-23 | $0.3131 | — | — |
| 2025-08-22 | $0.3500 | — | — |
| 2025-08-21 | $0.3168 | — | — |
| 2025-08-20 | $0.3000 | — | — |
| 2025-08-19 | $0.3231 | — | — |
| 2025-08-18 | $0.3275 | — | — |
| 2025-08-17 | $0.3477 | — | — |
| 2025-08-16 | $0.3413 | — | — |
| 2025-08-15 | $0.3334 | — | — |
| 2025-08-14 | $0.3389 | — | — |
| 2025-08-13 | $0.3679 | — | — |
| 2025-08-12 | $0.3594 | — | — |
| 2025-08-11 | $0.3676 | — | — |
| 2025-08-10 | $0.3622 | — | — |
| 2025-08-09 | $0.3344 | — | — |
| 2025-08-08 | $0.3273 | — | — |
| 2025-08-07 | $0.3281 | — | — |
| 2025-08-06 | $0.2864 | — | — |
| 2025-08-05 | $0.3228 | — | — |
| 2025-08-04 | $0.3485 | — | — |
| 2025-08-03 | $0.3485 | — | — |
| 2025-08-02 | $0.3476 | — | — |
| 2025-08-01 | $0.2995 | — | — |
| 2025-07-31 | $0.3489 | — | — |
| 2025-07-30 | $0.3264 | — | — |