What historical data is shown for CELO?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Celo (CELO) Historical Data
CELO
Layer-2
Celo Historical Price Information — Daily CELO Open, High, Low, Close & Volume
$0.07574
-8.39% 1D
Recently Viewed
1H-1.07%
1D-8.39%
1W-4.09%
1M+28.03%
Celo (CELO) has 90 days of daily open, high, low and close on file. Over that window CELO ranged $0.05828 to $0.08198, closed at $0.07567 and is up 13.3% across the window.
Celo — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.08198
Window low
$0.05828
First → last
+13.28%
Latest close
$0.07567
vs live
+0.09%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
CELO Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.0801 | $0.08043 | $0.07562 | $0.07567 | -5.53% | $52,629 | $45.92M |
| Sep 15, 2026 | $0.08005 | $0.08683 | $0.08004 | $0.0801 | +0.06% | $65,591 | $48.61M |
| Sep 14, 2026 | $0.08198 | $0.08448 | $0.07761 | $0.08005 | -2.35% | $67,829 | $48.58M |
| Sep 13, 2026 | $0.07931 | $0.09081 | $0.07703 | $0.08198 | +3.37% | $85,987 | $49.75M |
| Sep 12, 2026 | $0.07492 | $0.08227 | $0.07492 | $0.07931 | +5.86% | $59,228 | $48.13M |
| Sep 11, 2026 | $0.07307 | $0.07643 | $0.07277 | $0.07492 | +2.53% | $60,757 | $45.47M |
| Sep 10, 2026 | $0.07694 | $0.07705 | $0.07264 | $0.07307 | -5.03% | $64,880 | $44.34M |
| Sep 9, 2026 | $0.07857 | $0.08321 | $0.07505 | $0.07694 | -2.07% | $61,034 | $46.69M |
| Sep 8, 2026 | $0.07861 | $0.07961 | $0.07617 | $0.07857 | -0.05% | $66,581 | $47.68M |
| Sep 7, 2026 | $0.08021 | $0.0803 | $0.07772 | $0.07861 | -1.99% | $64,292 | $47.71M |
| Sep 6, 2026 | $0.07894 | $0.08158 | $0.07879 | $0.08021 | +1.61% | $60,836 | $48.68M |
| Sep 5, 2026 | $0.07506 | $0.07907 | $0.0750 | $0.07894 | +5.17% | $58,215 | $47.91M |
| Sep 4, 2026 | $0.0769 | $0.07772 | $0.07417 | $0.07506 | -2.39% | $54,016 | $45.55M |
| Sep 3, 2026 | $0.07801 | $0.08183 | $0.07578 | $0.0769 | -1.42% | $64,829 | $46.67M |
| Sep 2, 2026 | $0.07314 | $0.07875 | $0.07253 | $0.07801 | +6.66% | $67,578 | $47.34M |
| Sep 1, 2026 | $0.07377 | $0.07544 | $0.07178 | $0.07314 | -0.85% | $57,782 | $44.39M |
| Aug 31, 2026 | $0.0724 | $0.07623 | $0.07207 | $0.07377 | +1.89% | $55,835 | $44.77M |
| Aug 30, 2026 | $0.07384 | $0.07807 | $0.0715 | $0.0724 | -1.95% | $64,149 | $43.94M |
| Aug 29, 2026 | $0.0745 | $0.07483 | $0.07295 | $0.07384 | -0.89% | $52,247 | $44.81M |
| Aug 28, 2026 | $0.07701 | $0.07833 | $0.0725 | $0.0745 | -3.26% | $56,760 | $45.21M |
| Aug 27, 2026 | $0.07774 | $0.0784 | $0.07596 | $0.07701 | -0.94% | $62,922 | $46.74M |
| Aug 26, 2026 | $0.07553 | $0.07902 | $0.07475 | $0.07774 | +2.93% | $56,929 | $47.18M |
| Aug 25, 2026 | $0.07772 | $0.07923 | $0.07536 | $0.07553 | -2.82% | $63,288 | $45.84M |
| Aug 24, 2026 | $0.07744 | $0.08085 | $0.07413 | $0.07772 | +0.36% | $62,902 | $47.17M |
| Aug 23, 2026 | $0.07388 | $0.07926 | $0.06988 | $0.07744 | +4.82% | $65,336 | $47.00M |
| Aug 22, 2026 | $0.07409 | $0.07768 | $0.07007 | $0.07388 | -0.28% | $68,879 | $44.84M |
| Aug 21, 2026 | $0.06678 | $0.07482 | $0.06624 | $0.07409 | +10.95% | $69,108 | $44.96M |
| Aug 20, 2026 | $0.06256 | $0.07371 | $0.06205 | $0.06678 | +6.75% | $58,568 | $40.53M |
| Aug 19, 2026 | $0.05828 | $0.06339 | $0.05794 | $0.06256 | +7.34% | $58,948 | $37.97M |
| Aug 18, 2026 | $0.05922 | $0.05923 | $0.05727 | $0.05828 | -1.59% | $54,584 | $35.37M |
| Aug 17, 2026 | $0.05959 | $0.06036 | $0.05909 | $0.05922 | -0.62% | $60,697 | $35.94M |
| Aug 16, 2026 | $0.06037 | $0.06082 | $0.05922 | $0.05959 | -1.29% | $56,754 | $36.16M |
| Aug 15, 2026 | $0.06016 | $0.0611 | $0.06009 | $0.06037 | +0.35% | $56,225 | $36.64M |
| Aug 14, 2026 | $0.0606 | $0.06072 | $0.05951 | $0.06016 | -0.73% | $57,547 | $36.51M |
| Aug 13, 2026 | $0.06078 | $0.06148 | $0.05993 | $0.0606 | -0.30% | $56,858 | $36.78M |
| Aug 12, 2026 | $0.06186 | $0.06307 | $0.06036 | $0.06078 | -1.75% | $56,499 | $36.89M |
| Aug 11, 2026 | $0.06239 | $0.06313 | $0.06096 | $0.06186 | -0.85% | $59,906 | $37.54M |
| Aug 10, 2026 | $0.0629 | $0.06626 | $0.06199 | $0.06239 | -0.81% | $60,205 | $37.86M |
| Aug 9, 2026 | $0.06259 | $0.06424 | $0.0624 | $0.0629 | +0.50% | $51,936 | $38.17M |
| Aug 8, 2026 | $0.06059 | $0.06313 | $0.06053 | $0.06259 | +3.30% | $57,642 | $37.98M |
| Aug 7, 2026 | $0.06111 | $0.06174 | $0.0605 | $0.06059 | -0.85% | $57,549 | $36.77M |
| Aug 6, 2026 | $0.06007 | $0.06158 | $0.06007 | $0.06111 | +1.73% | $59,280 | $37.09M |
| Aug 5, 2026 | $0.0604 | $0.06099 | $0.05973 | $0.06007 | -0.55% | $56,836 | $36.45M |
| Aug 4, 2026 | $0.06132 | $0.06149 | $0.0597 | $0.0604 | -1.50% | $59,845 | $36.65M |
| Aug 3, 2026 | $0.06275 | $0.06294 | $0.06088 | $0.06132 | -2.28% | $58,823 | $37.21M |
| Aug 2, 2026 | $0.06279 | $0.06381 | $0.06248 | $0.06275 | -0.06% | $53,893 | $38.08M |
| Aug 1, 2026 | $0.06287 | $0.06364 | $0.06194 | $0.06279 | -0.13% | $57,925 | $38.11M |
| Jul 31, 2026 | $0.06296 | $0.06383 | $0.0623 | $0.06287 | -0.14% | $57,832 | $38.15M |
| Jul 30, 2026 | $0.0638 | $0.06428 | $0.06226 | $0.06296 | -1.32% | $55,890 | $38.21M |
| Jul 29, 2026 | $0.0639 | $0.06659 | $0.06155 | $0.0638 | -0.16% | $66,738 | $38.72M |
| Jul 28, 2026 | $0.06335 | $0.0652 | $0.0628 | $0.0639 | +0.87% | $57,438 | $38.78M |
| Jul 27, 2026 | $0.06806 | $0.06815 | $0.06275 | $0.06335 | -6.92% | $58,986 | $38.45M |
| Jul 26, 2026 | $0.06812 | $0.06827 | $0.06623 | $0.06806 | -0.09% | $57,849 | $41.30M |
| Jul 25, 2026 | $0.0684 | $0.06879 | $0.06589 | $0.06812 | -0.41% | $60,284 | $41.34M |
| Jul 24, 2026 | $0.07036 | $0.07181 | $0.06812 | $0.0684 | -2.79% | $57,721 | $41.51M |
| Jul 23, 2026 | $0.07303 | $0.07326 | $0.0699 | $0.07036 | -3.66% | $62,481 | $42.70M |
| Jul 22, 2026 | $0.07018 | $0.07432 | $0.06925 | $0.07303 | +4.06% | $59,059 | $44.32M |
| Jul 21, 2026 | $0.0694 | $0.07241 | $0.06926 | $0.07018 | +1.12% | $60,020 | $42.59M |
| Jul 20, 2026 | $0.06958 | $0.06995 | $0.06778 | $0.0694 | -0.26% | $60,969 | $42.12M |
| Jul 19, 2026 | $0.07174 | $0.07244 | $0.0690 | $0.06958 | -3.01% | $58,464 | $42.23M |
| Jul 18, 2026 | $0.07124 | $0.0724 | $0.07004 | $0.07174 | +0.70% | $66,537 | $43.54M |
| Jul 17, 2026 | $0.07069 | $0.07259 | $0.06841 | $0.07124 | +0.78% | $57,867 | $43.23M |
| Jul 16, 2026 | $0.06797 | $0.07155 | $0.06736 | $0.07069 | +4.00% | $64,623 | $42.90M |
| Jul 15, 2026 | $0.07003 | $0.07031 | $0.06752 | $0.06797 | -2.94% | $58,890 | $41.25M |
| Jul 14, 2026 | $0.07115 | $0.07188 | $0.0683 | $0.07003 | -1.57% | $61,623 | $42.50M |
| Jul 13, 2026 | $0.06942 | $0.07362 | $0.06927 | $0.07115 | +2.49% | $77,237 | $43.18M |
| Jul 12, 2026 | $0.06856 | $0.07203 | $0.06814 | $0.06942 | +1.25% | $58,669 | $42.13M |
| Jul 11, 2026 | $0.06864 | $0.07117 | $0.06803 | $0.06856 | -0.12% | $72,379 | $41.61M |
| Jul 10, 2026 | $0.06602 | $0.07057 | $0.06553 | $0.06864 | +3.97% | $67,027 | $41.66M |
| Jul 9, 2026 | $0.06553 | $0.06767 | $0.06543 | $0.06602 | +0.75% | $56,586 | $40.07M |
| Jul 8, 2026 | $0.0686 | $0.07039 | $0.06482 | $0.06553 | -4.48% | $62,296 | $39.77M |
| Jul 7, 2026 | $0.06986 | $0.07258 | $0.06732 | $0.0686 | -1.80% | $70,117 | $41.63M |
| Jul 6, 2026 | $0.06841 | $0.07189 | $0.0653 | $0.06986 | +2.12% | $71,984 | $42.40M |
| Jul 5, 2026 | $0.06571 | $0.07011 | $0.06393 | $0.06841 | +4.11% | $70,368 | $41.52M |
| Jul 4, 2026 | $0.06407 | $0.06711 | $0.06347 | $0.06571 | +2.56% | $67,433 | $39.88M |
| Jul 3, 2026 | $0.06221 | $0.06537 | $0.06136 | $0.06407 | +2.99% | $76,780 | $38.88M |
| Jul 2, 2026 | $0.06654 | $0.06889 | $0.06101 | $0.06221 | -6.51% | $144,604 | $37.75M |
| Jul 1, 2026 | $0.05864 | $0.07371 | $0.05827 | $0.06654 | +13.47% | $180,580 | $40.38M |
| Jun 30, 2026 | $0.06383 | $0.06578 | $0.0556 | $0.05864 | -8.13% | $116,689 | $35.59M |
| Jun 29, 2026 | $0.06733 | $0.07221 | $0.06339 | $0.06383 | -5.20% | $91,364 | $38.74M |
| Jun 28, 2026 | $0.0621 | $0.10364 | $0.0617 | $0.06733 | +8.42% | $142,968 | $40.86M |
| Jun 27, 2026 | $0.05946 | $0.06684 | $0.05918 | $0.0621 | +4.44% | $88,987 | $37.69M |
| Jun 26, 2026 | $0.06117 | $0.06204 | $0.05796 | $0.05946 | -2.80% | $78,466 | $36.08M |
| Jun 25, 2026 | $0.06752 | $0.06786 | $0.05854 | $0.06117 | -9.40% | $96,753 | $37.12M |
| Jun 24, 2026 | $0.06125 | $0.06914 | $0.06056 | $0.06752 | +10.24% | $85,221 | $40.98M |
| Jun 23, 2026 | $0.06328 | $0.0641 | $0.06015 | $0.06125 | -3.21% | $57,263 | $37.17M |
| Jun 22, 2026 | $0.06311 | $0.06506 | $0.0623 | $0.06328 | +0.27% | $60,964 | $38.40M |
| Jun 21, 2026 | $0.06486 | $0.07005 | $0.06304 | $0.06311 | -2.70% | $56,345 | $38.30M |
| Jun 20, 2026 | $0.0668 | $0.06796 | $0.06418 | $0.06486 | -2.90% | $61,445 | $39.36M |
| Jun 19, 2026 | $0.06207 | $0.0688 | $0.06056 | $0.0668 | — | $64,350 | $40.54M |
Celo Historical Data FAQ
Window highs, lows, best/worst days and volume for CeloWhat is the all-time high for CELO?
Celo's record price is about $9.82. It currently trades at $0.07574, roughly 99.2% below that peak. The all-time low on record is $0.055659. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the CELO market cap?
Celo has a market capitalisation of about $46.18M, on roughly $3.78M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did CELO change over this window?
Across 90 daily candles, close-to-close moved up 13.28%.
What were CELO's high and low in this window?
In this sample, the highest trade print is about $0.10364 (Jun 28, 2026) and the lowest about $0.0556 (Jun 30, 2026).
What were CELO's best and worst days in this window?
Best close-to-close day was about +13.47% (Jul 1, 2026); worst was -9.40% (Jun 25, 2026).