| Name | Celo (CELO) |
| Price | $0.7790784 -1.50% (1D) |
Celo Market
| Market Cap | $429,252,493 |
| Volume(24h) | $40,869,844 |
| Total Supply | $1,000,000,000 |
| Circulating Supply | 539,537,130 |
| Percent Change(1H) | -0.05% |
| Percent Change(24H) | -1.50% |
| Percent Change(7D) | -9.65% |
| Percent Change(30D) | 49.57% |
| Percent Change(90D) | 43.59% |
Celo Price History
Below table is the Celo price history for one month, also lists live data for Celo which refeshes hourly with price, volume, market cap.
Cryptocurrency Celo date and price chart.
| Date/Time | Price | Market Cap | Volume | % Change 24 Hours | % Change 7 days |
|---|---|---|---|---|---|
| 2024-10-23 04:58 |
0.7790784 | 429252493.19286 | 40869843.622903 | -1.49783992 ↓ | -9.65026313 ↓ |
| 2024-10-22 22:58 |
0.7977959 | 439565407.62523 | 41911113.233277 | 0.39907901 ↑ | -4.06396635 ↓ |
| 2024-10-22 16:58 |
0.7791967 | 429317712.33713 | 42733748.853559 | -3.2685282 ↓ | -3.17494226 ↓ |
| 2024-10-22 10:58 |
0.7962329 | 438704198.35522 | 45841125.832982 | 0.41370549 ↑ | 1.06181385 ↑ |
| 2024-10-22 04:58 |
0.7909251 | 435779776.62897 | 45099918.659946 | -3.34497432 ↓ | 0.27997198 ↑ |
| 2024-10-21 | 0.7946248 | 437818167.22024 | 48582661.203538 | -4.55225821 ↓ | -2.17436871 ↓ |
| 2024-10-20 | 0.8329155 | 458915405.00198 | 41984751.197979 | -3.78794974 ↓ | 7.3710583 ↑ |
| 2024-10-19 | 0.8657586 | 477011098.94718 | 51114204.095654 | 0.83852028 ↑ | 6.45444391 ↑ |
| 2024-10-18 | 0.8585594 | 473044524.66161 | 66270311.604318 | 11.43833546 ↑ | 8.84234529 ↑ |
| 2024-10-17 | 0.7704345 | 424489941.18286 | 44154583.953609 | -3.09325785 ↓ | -4.47756969 ↓ |
| 2024-10-16 | 0.7950267 | 438039636.63277 | 72591022.828575 | -4.47627162 ↓ | 14.08321041 ↑ |
| 2024-10-15 | 0.8322819 | 458566310.23548 | 76164123.634947 | 2.51374208 ↑ | 18.47647092 ↑ |
| 2024-10-14 | 0.8118735 | 447321794.08302 | 73793882.251 | 4.62402316 ↑ | 9.26750918 ↑ |
| 2024-10-13 | 0.7759915 | 427551704.24706 | 47725689.199965 | -4.58339645 ↓ | 4.2950827 ↑ |
| 2024-10-12 | 0.8132667 | 448089418.73924 | 107289636.74301 | 3.10044973 ↑ | 11.76437043 ↑ |
| 2024-10-11 | 0.7888101 | 434614417.22487 | 95423420.185835 | -2.19927175 ↓ | 20.8316913 ↑ |
| 2024-10-10 | 0.8056163 | 443874247.00797 | 106442291.89821 | 15.71792099 ↑ | 25.8905399 ↑ |
| 2024-10-09 | 0.6967684 | 383901785.25308 | 53326052.845121 | -0.79552179 ↓ | 3.77830523 ↑ |
| 2024-10-08 | 0.7024871 | 387052641.49231 | 52922493.208936 | -5.45446563 ↓ | 2.70954552 ↑ |
| 2024-10-07 | 0.7430146 | 409382255.93941 | 88743263.536953 | -0.13709263 ↓ | 16.26940447 ↑ |
| 2024-10-06 | 0.7440346 | 409944259.28711 | 133816669.47652 | 2.25004237 ↑ | 10.92964927 ↑ |
| 2024-10-05 | 0.7292254 | 401784800.97277 | 105408900.22612 | 11.68453902 ↑ | 10.81990508 ↑ |
| 2024-10-04 | 0.6528172 | 359685784.88326 | 36410930.425949 | 2.03848699 ↑ | 0.46708032 ↑ |
| 2024-10-03 | 0.6399340 | 352587452.05486 | 60400296.854596 | -5.00653155 ↓ | 0.78233152 ↑ |
| 2024-10-02 | 0.6717476 | 370115950.23994 | 83120560.310112 | -1.78482986 ↓ | 0.26225498 ↑ |
| 2024-10-01 | 0.6839550 | 376841937.6636 | 126783666.96255 | 7.02756906 ↑ | 25.06821951 ↑ |
| 2024-09-30 | 0.6381861 | 349800082.06475 | 29896725.802782 | -4.74416123 ↓ | 18.57435325 ↑ |
| 2024-09-29 | 0.6707265 | 367635996.83081 | 47037287.419694 | 1.93874281 ↑ | 30.55955439 ↑ |
| 2024-09-28 | 0.6579702 | 360644036.50873 | 28704022.156229 | 1.2601119 ↑ | 27.04077492 ↑ |
| 2024-09-27 | 0.6497822 | 356156071.47671 | 40237636.691643 | 2.2437079 ↑ | 26.15919116 ↑ |
| 2024-09-26 | 0.6349664 | 348035312.31524 | 111414989.17424 | -5.28475889 ↓ | 27.03373373 ↑ |
| 2024-09-25 | 0.6699905 | 367232570.61931 | 238749784.44978 | 22.51466378 ↑ | 46.32600062 ↑ |
| 2024-09-24 | 0.5480780 | 300410391.77161 | 13338930.162427 | 1.83236009 ↑ | 20.43283232 ↑ |
| 2024-09-23 | 0.5382160 | 295004840.81648 | 14500784.225675 | 4.57453352 ↑ | 23.28583599 ↑ |
| 2024-09-22 | 0.5146721 | 282100078.178 | 13817036.939842 | -0.65887851 ↓ | 16.87970332 ↑ |
| 2024-09-21 | 0.5180857 | 283971102.73918 | 10785248.264931 | 0.65519942 ↑ | 16.51030651 ↑ |
| 2024-09-20 | 0.5147133 | 282122636.86972 | 55466697.911535 | 2.97544721 ↑ | 15.97333412 ↑ |
| 2024-09-19 | 0.4998408 | 273970780.89985 | 27097761.467023 | 9.15355965 ↑ | 13.38964908 ↑ |
| 2024-09-18 | 0.4579244 | 250995736.43866 | 17150900.219196 | 0.6227756 ↑ | 4.70319169 ↑ |
| 2024-09-17 | 0.4550902 | 249442270.83506 | 15277595.542532 | 4.24472631 ↑ | 2.15445219 ↑ |
| 2024-09-16 | 0.4365595 | 239285266.18002 | 9291043.1829047 | -0.85932942 ↓ | -1.83805269 ↓ |
| 2024-09-15 | 0.4403435 | 241359337.98918 | 6986794.3387625 | -0.97284486 ↓ | 5.73934661 ↑ |
| 2024-09-14 | 0.4451404 | 243988590.5612 | 6208910.8870818 | 0.25361228 ↑ | 10.07970084 ↑ |
| 2024-09-13 | 0.4438204 | 243265091.06839 | 8883687.642743 | 0.68133258 ↑ | 10.81169559 ↑ |
| 2024-09-12 | 0.4406981 | 241553703.29749 | 9234211.3815403 | 0.84579335 ↑ | 5.93329667 ↑ |
| 2024-09-11 | 0.4373548 | 239721189.38277 | 8267044.0731723 | -1.82663629 ↓ | 1.26276084 ↑ |
| 2024-09-10 | 0.4456665 | 244277002.40156 | 9547452.2473304 | 0.30128975 ↑ | 4.73275172 ↑ |
| 2024-09-09 | 0.4447339 | 243765810.21595 | 12845864.279209 | 6.7936203 ↑ | -0.99654607 ↓ |
| 2024-09-08 | 0.4164424 | 228258775.68345 | 9922302.98817 | 2.92270336 ↑ | -2.89883328 ↓ |
| 2024-09-07 | 0.4043801 | 221647214.42916 | 8028706.3190784 | 0.96662934 ↑ | -10.88315036 ↓ |
| 2024-09-06 | 0.4005176 | 219530158.58788 | 12374197.730311 | -3.85630526 ↓ | -14.8472829 ↓ |
| 2024-09-05 | 0.4160147 | 228024342.57465 | 8311456.7532749 | -3.65025424 ↓ | -9.34474 ↓ |
| 2024-09-04 | 0.4317756 | 236663149.22188 | 12860155.702146 | 1.46834374 ↑ | -5.45929913 ↓ |
| 2024-09-03 | 0.4251148 | 233012261.51953 | 8916278.1020611 | -5.36401032 ↓ | -6.69446365 ↓ |
| 2024-09-02 | 0.4492105 | 246219500.9726 | 11139073.609718 | 4.74165009 ↑ | -8.49022682 ↓ |
| 2024-09-01 | 0.4288748 | 235073154.52936 | 7971930.1865788 | -5.39396657 ↓ | -17.7083052 ↓ |
| 2024-08-31 | 0.4533271 | 247179501.20769 | 6308148.5534185 | -3.61964529 ↓ | -13.3573507 ↓ |
| 2024-08-30 | 0.4703521 | 256462535.28347 | 10959663.512327 | 2.45251229 ↑ | -10.0086818 ↓ |
| 2024-08-29 | 0.4590928 | 250323324.97589 | 9601064.5293257 | 0.36953446 ↑ | -8.39208891 ↓ |
| 2024-08-28 | 0.4574026 | 249401699.75265 | 14124084.69536 | 0.39215977 ↑ | -6.27320454 ↓ |
| 2024-08-27 | 0.4550666 | 248127996.12121 | 10885675.30949 | -7.25035339 ↓ | -1.56384069 ↓ |
| 2024-08-26 | 0.4906397 | 267524465.26602 | 11541893.719457 | -5.81437423 ↓ | 7.26709124 ↑ |
| 2024-08-25 | 0.5209285 | 284039589.98049 | 10889928.686269 | -0.46836632 ↓ | 16.53719465 ↑ |
| 2024-08-24 | 0.5233798 | 285376195.97242 | 11879347.368537 | -0.03563951 ↓ | 18.91714587 ↑ |
| 2024-08-23 | 0.5226639 | 284985863.54608 | 16719721.786903 | 4.29295653 ↑ | 17.67903346 ↑ |
| 2024-08-22 | 0.5008515 | 273092481.52486 | 9564839.4988285 | 2.59628572 ↑ | 12.82054347 ↑ |
| 2024-08-21 | 0.4883408 | 266270958.50709 | 11981204.205539 | 5.63249962 ↑ | 4.97487315 ↑ |
| 2024-08-20 | 0.4622962 | 252069968.86235 | 10990292.090798 | 1.07042854 ↑ | -3.53805283 ↓ |
| 2024-08-19 | 0.4574043 | 249402621.69277 | 15692479.465955 | 2.32231703 ↑ | -3.2584693 ↓ |
| 2024-08-18 | 0.4469769 | 243717006.46601 | 7724227.6955554 | 1.58125246 ↑ | -1.31017006 ↓ |
| 2024-08-17 | 0.4400190 | 239923214.73965 | 9573014.2110203 | -0.92865778 ↓ | -6.9498303 ↓ |
| 2024-08-16 | 0.4441436 | 242172165.39182 | 11869412.453633 | -0.00258303 ↓ | -5.08972879 ↓ |
| 2024-08-15 | 0.4441551 | 242178420.93972 | 12681311.196141 | -4.61704026 ↓ | -6.21930058 ↓ |
| 2024-08-14 | 0.4656545 | 253901138.73171 | 12614044.233592 | -2.78471741 ↓ | 10.78913065 ↑ |
| 2024-08-13 | 0.4789932 | 261174099.3435 | 11152304.699053 | 1.29852113 ↑ | 10.84481101 ↑ |
| 2024-08-12 | 0.4728531 | 257826172.01442 | 17279030.278049 | 4.40314133 ↑ | 16.23903998 ↑ |
| 2024-08-11 | 0.4529108 | 246952504.24575 | 10396450.23861 | -4.223639 ↓ | 1.05384936 ↑ |
| 2024-08-10 | 0.4728837 | 257842855.64401 | 9287498.2401908 | 1.05180882 ↑ | 1.29727774 ↑ |
| 2024-08-09 | 0.4676360 | 254981518.5611 | 11971519.967664 | -0.70483203 ↓ | -5.63794771 ↓ |
| 2024-08-08 | 0.4736103 | 258239085.89384 | 12679425.120034 | 12.68198311 ↑ | -10.56405897 ↓ |
| 2024-08-07 | 0.4203071 | 229175134.08663 | 17405685.005673 | -2.73585899 ↓ | -21.96323614 ↓ |
| 2024-08-06 | 0.4321295 | 235621403.43715 | 22718223.037057 | 6.22818281 ↑ | -19.58228124 ↓ |
| 2024-08-05 | 0.4067937 | 221806866.31256 | 53313508.420716 | -9.23583576 ↓ | -27.37181279 ↓ |
| 2024-08-04 | 0.4481875 | 244377137.34582 | 18306580.844338 | -3.99292355 ↓ | -20.45323254 ↓ |
| 2024-08-03 | 0.4668276 | 254540755.09399 | 15199062.235269 | -5.78449419 ↓ | -19.62784902 ↓ |
| 2024-08-02 | 0.4954891 | 270168644.63415 | 21712349.249315 | -6.43249497 ↓ | -12.52531006 ↓ |
| 2024-08-01 | 0.5300220 | 288997895.78993 | 26787107.295783 | -1.66772281 ↓ | -1.43271717 ↓ |
| 2024-07-31 | 0.5386014 | 292135643.32279 | 21419920.388721 | 0.23173631 ↑ | -3.19153818 ↓ |
| 2024-07-30 | 0.5373561 | 291460224.15967 | 16866499.787061 | -4.06143737 ↓ | -6.18111168 ↓ |
| 2024-07-29 | 0.5601044 | 303798823.08558 | 19350836.197805 | -0.58961756 ↓ | -4.31796274 ↓ |
| 2024-07-28 | 0.5632135 | 305485197.5006 | 14263621.712479 | -3.03195224 ↓ | -7.30301263 ↓ |
| 2024-07-27 | 0.5808325 | 315041699.79622 | 17778340.641805 | 2.54139099 ↑ | -3.47145801 ↓ |
| 2024-07-26 | 0.5664372 | 307233690.45591 | 17567249.234423 | 5.37599691 ↑ | -4.96791111 ↓ |
| 2024-07-25 | 0.5375391 | 291559462.76102 | 22073680.654551 | -3.38247398 ↓ | -5.91823271 ↓ |
| 2024-07-24 | 0.5563577 | 301766640.86959 | 14838501.805396 | -2.86355245 ↓ | -4.87650474 ↓ |
| 2024-07-23 | 0.5727590 | 310662628.16565 | 19666448.758087 | -2.15619382 ↓ | -0.44760349 ↓ |
| 2024-07-22 | 0.5853809 | 317508731.8323 | 15610337.134735 | -3.61521787 ↓ | 2.52476441 ↑ |
| 2024-07-21 | 0.6073375 | 329417906.86103 | 13999111.354146 | 0.93340112 ↑ | 10.34524525 ↑ |
| 2024-07-20 | 0.6017210 | 326371551.16221 | 12656272.515926 | 0.9517225 ↑ | 11.72806042 ↑ |
| 2024-07-19 | 0.5960483 | 323294682.92925 | 18683712.732499 | 4.32223615 ↑ | 13.3779691 ↑ |
| 2024-07-18 | 0.5713531 | 309900070.06098 | 19837539.851247 | -2.31266863 ↓ | 10.28222038 ↑ |
| 2024-07-17 | 0.5844643 | 317011540.11482 | 18224136.083996 | 1.54311562 ↑ | 11.12482356 ↑ |
| 2024-07-16 | 0.5753342 | 312059416.99491 | 24800019.551861 | 0.76516015 ↑ | 10.77003544 ↑ |
| 2024-07-15 | 0.5709654 | 309689794.11392 | 16858276.286781 | 3.7369116 ↑ | 13.28578185 ↑ |
| 2024-07-14 | 0.5503975 | 298533848.1165 | 9683238.3963678 | 2.19826973 ↑ | 15.25081946 ↑ |
| 2024-07-13 | 0.5385586 | 292112429.00193 | 9576870.033121 | 2.44249503 ↑ | 4.24214481 ↑ |
| 2024-07-12 | 0.5257179 | 285147710.36142 | 12887030.531547 | 1.47375129 ↑ | 11.89399767 ↑ |
| 2024-07-11 | 0.5180827 | 281006375.2806 | 12989615.748977 | -1.57822643 ↓ | 2.82463202 ↑ |
| 2024-07-10 | 0.5263903 | 285512407.56819 | 12523417.717671 | 1.34678777 ↑ | -7.06180633 ↓ |
| 2024-07-09 | 0.5193952 | 281718260.49713 | 13701897.493717 | 3.05368149 ↑ | -12.06920223 ↓ |
| 2024-07-08 | 0.5040045 | 273370399.2263 | 21266518.993223 | 5.53631599 ↑ | -14.3285916 ↓ |
| 2024-07-07 | 0.4775650 | 259029696.71523 | 12637688.569639 | -7.56363484 ↓ | -21.23723762 ↓ |
| 2024-07-06 | 0.5166419 | 280224883.63778 | 12527068.796346 | 9.96224531 ↑ | -10.48992173 ↓ |
| 2024-07-05 | 0.4698357 | 254837360.6277 | 36709755.148143 | -6.75102013 ↓ | -21.12645218 ↓ |
| 2024-07-04 | 0.5038507 | 273287022.53496 | 37458653.068892 | -11.04133637 ↓ | -19.18483251 ↓ |
| 2024-07-03 | 0.5663875 | 307206753.54729 | 21627978.951648 | -4.11365287 ↓ | -5.06334294 ↓ |
| 2024-07-02 | 0.5906863 | 320386335.21418 | 21004032.739857 | 0.40570832 ↑ | -1.67512175 ↓ |
| 2024-07-01 | 0.5882995 | 319091753.40927 | 19542837.798598 | -2.97426021 ↓ | 0.9733848 ↑ |
| 2024-06-30 | 0.6063334 | 327139399.15622 | 15816209.993749 | 5.04946793 ↑ | 5.24778134 ↑ |
| 2024-06-29 | 0.5771885 | 311414617.89283 | 11266215.55536 | -3.10462708 ↓ | -1.44666992 ↓ |
| 2024-06-28 | 0.5956822 | 321392661.49279 | 18627389.136705 | -4.45552235 ↓ | 0.19168494 ↑ |
| 2024-06-27 | 0.6234606 | 336380154.47276 | 17109955.032412 | 4.50313231 ↑ | 5.00913434 ↑ |
| 2024-06-26 | 0.5965952 | 321885236.38541 | 15047795.041103 | -0.69153792 ↓ | 1.88790963 ↑ |
| 2024-06-25 | 0.6007496 | 324126695.39809 | 12839170.579839 | 3.1102647 ↑ | 5.30183831 ↑ |
| 2024-06-24 | 0.5826283 | 314349591.02433 | 24519682.144974 | 1.13302496 ↑ | -5.35292283 ↓ |
| 2024-06-23 | 0.5761009 | 310827834.08931 | 10814115.863306 | -1.63236929 ↓ | -13.91093692 ↓ |
| 2024-06-22 | 0.5856611 | 315985890.71563 | 9157079.1250767 | -1.49383418 ↓ | -13.73200244 ↓ |
| 2024-06-21 | 0.5945425 | 320777778.80978 | 20386389.916787 | 0.1384785 ↑ | -11.51311674 ↓ |
| 2024-06-20 | 0.5937204 | 320334184.82801 | 21681463.981871 | 1.39694769 ↑ | -13.91709013 ↓ |
| 2024-06-19 | 0.5855407 | 315920934.62853 | 20509900.495026 | 2.63596195 ↑ | -18.27510427 ↓ |
| 2024-06-18 | 0.5705024 | 307807252.57326 | 41840042.886152 | -7.32274634 ↓ | -17.62424656 ↓ |
| 2024-06-17 | 0.6155798 | 332128154.86365 | 35351691.738521 | -8.01145027 ↓ | -15.23487926 ↓ |
| 2024-06-16 | 0.6691918 | 361053800.54898 | 13887505.619724 | -1.42791403 ↓ | -8.32245376 ↓ |
| 2024-06-15 | 0.6789866 | 366338498.82787 | 13951374.327496 | 1.15663584 ↑ | -4.85139405 ↓ |
| 2024-06-14 | 0.6718991 | 362514495.94365 | 24405951.723754 | -2.58204039 ↓ | -9.58892408 ↓ |
| 2024-06-13 | 0.6897076 | 372122858.44562 | 18617908.147942 | -3.7363515 ↓ | -13.0730265 ↓ |
| 2024-06-12 | 0.7164777 | 386566335.5384 | 24604379.656612 | 3.45335556 ↑ | -12.63175414 ↓ |
| 2024-06-11 | 0.6925611 | 373662442.7949 | 23631055.907951 | -4.6345767 ↓ | -16.46414424 ↓ |
| 2024-06-10 | 0.7262183 | 391821720.9787 | 15905492.444304 | -0.50996863 ↓ | -10.51625165 ↓ |
| 2024-06-09 | 0.7299407 | 393830131.11569 | 9575782.9772863 | 2.27934781 ↑ | -9.05359749 ↓ |
Popular Cryptocurrencies
BitcoinEthereumTether USDtBNBSolanaXRPUSDCCardanoAvalancheDogecoinShiba InuToncoinHow much is 1 Celo worth?
As on today's crypto exchange rates, one Celo worth is $0.7790784.