Celsius

NameCelsius (CEL)
Price$0.2737013   5.50% (1D)

Celsius Market

Market Cap$10,324,042
Volume(24h)$2,422,923
Total Supply$37,720,111
Circulating Supply37,720,111
Percent Change(1H)0.33%
Percent Change(24H)5.50%
Percent Change(7D)16.35%
Percent Change(30D)16.69%
Percent Change(90D)97.20%

Celsius Price History

Below table is the Celsius price history for one month, also lists live data for Celsius which refeshes hourly with price, volume, market cap.
Date/TimePriceMarket CapVolume% Change 24 Hours% Change 7 days
2024-12-09
16:59
0.2737013 10324042.355478 2422922.7210465 5.49679256 16.34615113
2024-12-09
10:59
0.2518673 9500461.0773645 1339965.571621 -3.59018899 10.04853679
2024-12-09
04:57
0.2531091 9547302.7517239 1271987.9471796 -3.46961529 5.72997915
2024-12-08
22:58
0.2602174 9815431.018634 1215015.3768421 -0.92300522 0.18274715
2024-12-08
16:58
0.2594373 9786005.4988008 1221472.0160825 -1.75319186 5.43018357
2024-12-08
10:58
0.2612508 9854410.8033391 1245987.9848735 -0.97746084 8.08215908
2024-12-08
04:57
0.2622066 9890463.7955323 1282600.6324545 -0.74725336 9.08524016
2024-12-07 0.2626416 9906871.9642161 1284003.1996537 -2.38608249 8.51426975
2024-12-06 0.2690649 10149157.806729 1489951.693427 2.28375063 14.2608794
2024-12-05 0.2630766 9923279.5025292 1638407.4004646 -0.5854203 10.80488369
2024-12-04 0.2646258 9981714.4855853 2045473.0760579 -3.72153161 5.14691189
2024-12-03 0.2733178 10309576.020319 2990961.7708164 14.9651707 17.01866511
2024-12-02 0.2377481 8967883.5753621 1391393.1238378 -8.46787971 3.09470657
2024-12-01 0.2526794 9531093.1320926 1384206.6798288 4.3596224 5.99249155
2024-11-30 0.2420242 9129180.4027001 1185496.0271875 3.01604206 -1.04668393
2024-11-29 0.2349384 8861901.7198434 1247562.1841281 -1.04621614 5.03079173
2024-11-28 0.2378041 8969997.6860059 1370385.9966496 -5.43633096 -0.587504
2024-11-27 0.2514751 9485670.1071686 1993227.6031329 7.71062494 4.83350524
2024-11-26 0.2334729 8806624.334939 1265676.5026493 1.38359983 -3.19253251
2024-11-25 0.2306035 8698389.8277763 1191465.8172308 -3.26775769 -6.613407
2024-11-24 0.2383936 8992234.253956 1222575.0380209 -2.52886917 -4.59410971
2024-11-23 0.2445787 9225535.9892913 1238468.6527522 9.34030398 -1.27441452
2024-11-22 0.2232938 8422666.732608 1195781.6905669 -6.39050889 -5.84559725
2024-11-21 0.2385376 8997663.1994339 1253327.6999585 -1.26004504 -0.78326105
2024-11-20 0.2397329 9042750.8419933 1206786.2453997 -0.59788412 3.25355435
2024-11-19 0.2411748 9097141.2049355 1120340.0184548 -2.33238106 -3.17240733
2024-11-18 0.2472702 9327060.6689365 1221760.3881716 -1.04529225 -1.26477468
2024-11-17 0.2498822 9425585.5847283 1420247.966764 0.87181888 -3.75037739
2024-11-16 0.2477225 9344121.7674563 1447782.744723 4.45506538 5.41998575
2024-11-15 0.2371539 8945472.0325983 1305609.8006806 -1.28533967 4.1106968
2024-11-14 0.2404207 9068694.7531807 1310592.2142374 3.54908869 2.92457112
2024-11-13 0.2321814 8757908.0151191 1358646.4963152 -6.7806885 5.44668215
2024-11-12 0.2482860 9365376.3689468 1541176.2195617 -1.20741592 14.88188609
2024-11-11 0.2513205 9479837.4352562 1372776.4869756 -3.17872302 15.88462952
2024-11-10 0.2596023 9792226.9037054 1662334.0364012 10.51379954 23.91193846
2024-11-09 0.2349049 8860637.2640488 1373871.6998314 3.12335853 -0.04386187
2024-11-08 0.2277293 8589972.9195617 1135800.2466008 -2.49980228 -2.03847338
2024-11-07 0.2335680 8810210.7692204 1084344.68228 5.08333272 -5.05304008
2024-11-06 0.2222693 8384022.9855653 1268681.5709773 2.84395796 -12.72221134
2024-11-05 0.2161229 8152178.4573952 964537.42351292 -0.34510752 -14.67296765
2024-11-04 0.2168593 8179955.0341494 945213.17931109 3.31296401 -10.24301297
2024-11-03 0.2095055 7902569.3775573 1066407.1113413 -10.85174883 -14.37230922
2024-11-02 0.2350079 8864525.4104249 938337.34384053 1.50754713 -4.83515631
2024-11-01 0.2324681 8768720.9621267 971337.35951276 -5.50017252 -7.87797415
2024-10-31 0.2459980 9279073.5809393 941321.79514028 -3.29969306 -6.12033518
2024-10-30 0.2543922 9595702.3042219 967635.4098848 0.40458335 -3.66852912
2024-10-29 0.2532849 9553934.582393 1295277.4671968 4.83338585 -2.42581193
2024-10-28 0.2401041 9056754.9030966 974518.30853097 -1.86621954 -10.95941367
2024-10-27 0.2446702 9228988.0824922 988375.75429239 -0.92247835 -11.69379758
2024-10-26 0.2469483 9314916.1674353 1021243.4948857 -2.43283859 -13.34452243
2024-10-25 0.2531059 9547183.7379354 1001298.3587546 -3.40777002 -13.21071379
2024-10-24 0.2620355 9884007.9997976 976775.03847381 -0.77422176 -8.09803407
2024-10-23 0.2640801 9961129.2302892 1209444.5354341 2.31796328 -10.18228398
2024-10-22 0.2580975 9735464.7326425 1000294.2560043 -4.28674539 -12.68594064
2024-10-21 0.2696570 10171490.638539 1020223.6091887 -2.67560179 -14.33005071
2024-10-20 0.2770916 10451925.372167 1032793.969097 -2.75253205 -10.78992337
2024-10-19 0.2849028 10746563.952632 944753.3103539 -2.16219725 -8.2456029
2024-10-18 0.2911991 10984061.017473 1325523.2622502 2.18424586 -6.22747724
2024-10-17 0.2849745 10749270.5212 992001.92799506 -2.87454352 -5.9028635
2024-10-16 0.2934087 11067407.98006 1046337.1419201 -0.75354214 2.81953516
2024-10-15 0.2956364 11151438.770218 1189786.6671196 -6.05558622 -1.0207079
2024-10-14 0.3146929 11870252.121506 1397741.067134 1.27818779 -1.94867196
2024-10-13 0.3107213 11720442.85218 1142270.8773442 0.06939636 -3.50997565
2024-10-12 0.3105058 11712314.93243 1162824.457125 -0.0102679 -3.56725105
2024-10-11 0.3105377 11713517.664541 1129266.0872593 2.53797859 -10.19518232
2024-10-10 0.3028239 11422552.281051 1775370.7396857 6.11879765 14.73864491
2024-10-09 0.2853631 10763929.23234 1185677.9465883 -4.45209366 4.7948565
2024-10-08 0.2986851 11266436.174179 1260908.8460021 -6.9363466 4.95610591
2024-10-07 0.3209471 12106161.49607 1163758.2464434 -0.33449825 3.10166038
2024-10-06 0.3220243 12146792.303991 1282549.6385363 0.00999628 -6.04907142
2024-10-05 0.3221302 12150785.83267 1540371.8448455 -7.02191002 -10.4898621
2024-10-04 0.3457918 13043306.547596 2337025.8298326 31.0925447 -7.26981383
2024-10-03 0.2632468 9929698.0302553 1027182.4733989 -3.16174801 -34.01733607
2024-10-02 0.2719983 10259806.21313 1260867.4452721 -4.42147891 -9.15372386
2024-10-01 0.2845810 10734426.621945 1568073.0391101 -8.5806671 -35.03143478
2024-09-30 0.3118469 11762901.116289 1412662.6017353 -8.91680904 -41.53451885
2024-09-29 0.3427580 12928868.81192 2029698.1569485 -5.09073916 -8.5324875
2024-09-28 0.3611428 13622346.962745 1492626.3484128 -3.15317935 35.18246046
2024-09-27 0.3729011 14065869.040898 4136356.6415136 -6.7405969 73.06192311
2024-09-26 0.3989636 15048949.889167 8695752.5489946 33.20392472 197.45704504
2024-09-25 0.2994050 11293590.281819 10762241.988077 -31.64717757 131.30948785
2024-09-24 0.4392523 16568643.734848 16582528.30778 -17.64839997 252.04104511
2024-09-23 0.5333864 20119395.043229 25779600.445614 40.51530484 333.29689953
2024-09-22 0.3795931 14318294.413801 14064832.5242 42.24429597 193.834511
2024-09-21 0.2668600 10065988.457466 7374428.7894524 25.09239173 104.7315396
2024-09-20 0.2133303 8046843.0722055 2600875.7712359 59.05363363 56.54745992
2024-09-19 0.1341248 5059201.0308923 888429.3389217 3.57646325 0.30931198
2024-09-18 0.1294935 4884508.3834386 1056361.5471825 3.78323438 -9.75006607
2024-09-17 0.1247730 4706452.2631662 807411.79271472 1.35946777 0.12454107
2024-09-16 0.1230995 4643327.7193691 801277.11476726 -4.7114209 -13.79996881
2024-09-15 0.1292550 4875514.375186 746806.48290191 -0.93834242 -6.97321955
2024-09-14 0.1304794 4921696.7434593 785183.97822217 -4.29247431 -5.4597041
2024-09-13 0.1363314 5142434.4197506 865572.60168103 1.72971621 -2.39127462
2024-09-12 0.1340133 5054997.3118219 1012021.2253497 -5.75487091 -7.04573831
2024-09-11 0.1421965 5363669.5716613 894540.18821793 14.16004946 -3.32309078
2024-09-10 0.1245589 4698377.0566985 992738.58351148 -12.71851923 -12.61366482
2024-09-09 0.1428068 5386689.1407611 779633.34283638 2.96309905 -3.32863926
2024-09-08 0.1386971 5231669.5886918 789192.70491185 0.21014637 -9.39067049
2024-09-07 0.1380146 5205924.8353583 771160.71386601 -1.18616085 -2.37161135
2024-09-06 0.1395507 5263866.1683221 769552.95782274 -3.22949209 -9.86377022
2024-09-05 0.1441712 5438155.5185961 774868.25825346 -1.98052651 -7.77607081
2024-09-04 0.1474075 5560227.6034951 1053348.2820441 3.42319528 -5.30719738
2024-09-03 0.1425285 5376190.1173399 827293.27098622 -3.51705831 -7.34933561
2024-09-02 0.1477240 5572166.4609853 832779.05353847 -3.49347214 -6.32232182
2024-09-01 0.1530715 5773875.1816202 861964.20069427 8.35524405 -10.25813655
2024-08-31 0.1412682 5328653.2017825 809635.17844241 -8.75438431 -19.5289592
2024-08-30 0.1548219 5839900.5382546 770327.34361799 -0.96692846 -11.98553974
2024-08-29 0.1563274 5896685.9973919 844217.32263154 0.46031685 -7.42913268
2024-08-28 0.1556692 5871858.7365623 827857.04840155 1.19277802 -7.96328357
2024-08-27 0.1524985 5752259.1014468 849279.1344343 -3.40939319 -8.32580213
2024-08-26 0.1578813 5955298.6482764 909402.72826851 -7.43326766 -3.42272351
2024-08-25 0.1705687 6433870.3916354 869216.30582961 -2.83844206 -4.66104692
2024-08-24 0.1755516 6621827.1180134 948980.99687622 -0.20094761 -0.12044991
2024-08-23 0.1759051 6635160.3142601 927367.54783165 4.0921675 2.82128029
2024-08-22 0.1688732 6369915.4689957 861932.28503039 -0.13293131 -7.61785839
2024-08-21 0.1690938 6378237.9168788 863492.98200005 1.81084856 -11.62212915
2024-08-20 0.1663483 6274676.2288078 910791.22504458 1.75663335 -13.18948169
2024-08-19 0.1633454 6161405.2046147 1098879.4883632 -8.74356121 -15.14676782
2024-08-18 0.1789054 6748330.3035531 943138.3755092 1.482591 -4.4968588
2024-08-17 0.1762917 6649741.8297899 886223.15833436 3.3129211 -10.53667152
2024-08-16 0.1710785 6453100.2681366 952050.93247639 -6.42365609 -13.97517688
2024-08-15 0.1828224 6896080.7813354 964293.05961673 -4.44872663 -7.63865165
2024-08-14 0.1914788 7222602.0847375 1060496.845014 -0.07487117 6.52563561
2024-08-13 0.1916223 7228013.7833011 1178595.3537731 -0.7330354 -1.94739247
2024-08-12 0.1930373 7281388.9420972 1257337.1967597 3.04704793 10.61411147
2024-08-11 0.1871518 7059388.0688858 1057349.2874721 -5.04699019 -1.24598241
2024-08-10 0.1970547 7432924.6889316 1005536.9247933 -0.91006249 -6.43074159
2024-08-09 0.1988645 7501190.2072152 1153501.5446217 0.44881035 -6.40888571
2024-08-08 0.1979425 7466414.1489577 943842.60144765 10.07836735 4.21505361
2024-08-07 0.1798196 6782816.9410855 1368678.6744772 -7.9192275 -12.64891264
2024-08-06 0.1954280 7371567.1266444 1758849.546638 11.98403963 -11.57385137
2024-08-05 0.1745142 6582694.4190431 2033418.355191 -7.81195044 -25.08458119
2024-08-04 0.1893024 7140507.3112744 1995465.0709762 -10.11183326 -14.7082943
2024-08-03 0.2105668 7942602.0097692 3499505.5377749 -0.4285495 -7.64593174
2024-08-02 0.2114730 7976786.4880641 3991807.3930816 11.33875176 -14.06036233
2024-08-01 0.1891000 7132872.3048414 1609744.8705015 -6.95773473 -22.95703624
2024-07-31 0.2058585 7765005.7327157 1150822.5580936 -7.08355945 -17.63542418
2024-07-30 0.2215523 8356977.179187 1186639.0885953 -4.83305813 -20.18378451
2024-07-29 0.2329483 8786835.2379984 1672642.6184901 4.9567114 -20.7449055
2024-07-28 0.2219470 8371866.001124 1200702.5110698 -2.79886263 -30.64374053
2024-07-27 0.2279995 8600164.7346662 1251989.6174124 -7.34426172 -35.06414928
2024-07-26 0.2461574 9285085.4172692 1146378.2115019 0.28926198 -10.27059721
2024-07-25 0.2455987 9264012.0991179 1462012.4851675 -1.73523972 -14.3381804
2024-07-24 0.2514647 9485275.0695655 1448428.4517522 -9.03218444 -27.56023614
2024-07-23 0.2775781 10470274.903059 1446746.7295022 -5.53619148 -46.60969364
2024-07-22 0.2938459 11083900.879079 14769731.158579 -8.17244612 -46.35430327
2024-07-21 0.3199976 12070343.170867 8190523.2164746 -8.86244317 -40.2468013
2024-07-20 0.3511149 13244093.424009 11180821.488606 28.10716104 -37.15398367
2024-07-19 0.2743331 10347873.861471 6367490.9953345 -4.50830724 -53.17956792
2024-07-18 0.2867074 10814633.803438 6854463.2507675 -17.40687333 -50.12723409
2024-07-17 0.3471362 13094017.103041 20227758.482572 -33.214713 -37.48349825
2024-07-16 0.5199035 19610816.30283 8999683.8725995 -5.08432767 15.0964496
2024-07-15 0.5477530 20661304.736293 24144905.503906 2.28201717 13.23607655
2024-07-14 0.5355321 20200329.744044 10643281.763847 -4.14517534 33.88490891
2024-07-13 0.5586908 21073878.978425 12239600.711392 -4.64822701 21.77278142
2024-07-12 0.5859260 22101192.58064 17335617.809091 1.92186106 31.41749999
2024-07-11 0.5745437 21671850.550438 18082069.715694 3.47078915 7.60910121
2024-07-10 0.5592972 21096752.642588 28529821.518501 23.81745307 -29.90961366
2024-07-09 0.4517111 17038593.606529 11637241.509336 -6.61850669 -49.71576086
2024-07-08 0.4837266 18246220.961742 37388917.484889 20.93335417 -47.49270375
2024-07-07 0.3999944 15087831.712342 8985083.8923518 -12.81684615 -58.96977465
2024-07-06 0.4587978 17305902.626562 12635876.898814 2.9038795 -50.7753263
2024-07-05 0.4458508 16817541.486519 19573011.151653 -16.56167058 -52.10066946
2024-07-04 0.5343477 20155654.606041 22714676.505819 -33.03625244 -43.24033933
2024-07-03 0.7979656 30099352.769884 21836153.080247 -11.17089311 -12.30846111
2024-07-02 0.8983155 33884560.842471 14846677.390184 -2.49012778 -10.52384668
2024-07-01 0.9212560 34749877.18742 14556520.939818 -5.50031846 0.96182167
2024-06-30 0.9748773 36772480.734879 6764449.5164849 4.59514331 -3.55130019
2024-06-29 0.9320484 35156967.687335 6850949.2616237 0.13325772 -12.03344735
2024-06-28 0.9308080 35110180.660558 12613992.812761 -1.12740175 -7.58271704
2024-06-27 0.9414216 35510526.961729 10577698.814875 3.45646898 -7.2420121
2024-06-26 0.9099688 34324124.253796 12906420.359848 -9.36312799 -15.40819482
2024-06-25 1.0038376 37864863.904936 23777808.336547 9.69326957 -6.69262417
2024-06-24 0.9124795 34418829.428181 13641217.936569 -9.72457444 -34.36517807
2024-06-23 1.0107729 38126465.995464 9805885.7771802 -4.60343997 -31.99397141
2024-06-22 1.0595486 39966290.172789 16169180.36916 5.19957113 -24.06180644
2024-06-21 1.0071796 37990925.003486 9064277.1988306 -0.76289869 -24.86760311
2024-06-20 1.0149224 38282985.396167 14463862.279394 -5.65158142 -24.24445037
2024-06-19 1.0757174 40576181.32151 13943610.78636 -0.06181871 -16.94197103
2024-06-18 1.0763828 40601280.511363 26660958.129931 -22.57558259 -18.77165087
2024-06-17 1.3902369 52439891.53413 23130689.000943 -6.46317015 2.28865458
2024-06-16 1.4862990 56063362.011288 24272645.088947 6.52353315 8.3362873
2024-06-15 1.3954500 52636529.794829 20638941.224897 4.06740727 0.11590459
2024-06-14 1.3405396 50565304.149832 37009534.61961 0.06017996 -6.79769544
2024-06-13 1.3397334 50534892.273716 23222320.926289 3.4431632 -23.16750574
2024-06-12 1.2951396 48852810.286106 29062144.65681 -2.26335032 -24.12236653
2024-06-11 1.3251320 49984126.164917 39983027.006859 -2.50153335 25.58314347
2024-06-10 1.3591311 51266576.676571 62306484.941562 -0.93297333 21.23801311
2024-06-09 1.3719309 51749384.633184 34476941.525989 -2.00650941 27.10150189
Cryptocurrency Celsius date and price chart.

Popular Cryptocurrencies

BitcoinEthereumTether USDtBNBSolanaXRPUSDCCardanoAvalancheDogecoinShiba InuToncoin

How much is 1 Celsius worth?
As on today's crypto exchange rates, one Celsius worth is $0.2737013.