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
$0.07263
+1.27% 1D
Recently Viewed
1H+1.38%
1D+1.27%
1W-9.75%
1M-28.49%
Celo (CELO) has 90 days of daily open, high, low and close on file. Over that window CELO ranged $0.05828 to $0.10561, closed at $0.0727 and is up 20.0% across the window.
Celo — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.10561
Window low
$0.05828
First → last
+19.99%
Latest close
$0.0727
vs live
-0.10%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.07236 | $0.07292 | $0.06945 | $0.0727 | +0.47% | $14,223 | $44.35M |
| Nov 3, 2026 | $0.07156 | $0.07414 | $0.07096 | $0.07236 | +1.12% | $67,515 | $44.14M |
| Nov 2, 2026 | $0.07473 | $0.07525 | $0.07077 | $0.07156 | -4.24% | $65,948 | $43.65M |
| Nov 1, 2026 | $0.07494 | $0.07728 | $0.0734 | $0.07473 | -0.28% | $68,215 | $45.58M |
| Oct 31, 2026 | $0.07338 | $0.07771 | $0.07262 | $0.07494 | +2.13% | $95,762 | $45.71M |
| Oct 30, 2026 | $0.07226 | $0.07346 | $0.0686 | $0.07338 | +1.55% | $81,250 | $44.76M |
| Oct 29, 2026 | $0.08111 | $0.08314 | $0.07116 | $0.07226 | -10.91% | $83,732 | $44.08M |
| Oct 28, 2026 | $0.0815 | $0.08221 | $0.07902 | $0.08111 | -0.48% | $60,620 | $49.48M |
| Oct 27, 2026 | $0.07912 | $0.08424 | $0.07687 | $0.0815 | +3.01% | $60,548 | $49.71M |
| Oct 26, 2026 | $0.07708 | $0.08078 | $0.07605 | $0.07912 | +2.65% | $61,494 | $48.26M |
| Oct 25, 2026 | $0.07853 | $0.07927 | $0.07543 | $0.07708 | -1.85% | $60,264 | $47.02M |
| Oct 24, 2026 | $0.0807 | $0.08077 | $0.07645 | $0.07853 | -2.69% | $57,891 | $47.90M |
| Oct 23, 2026 | $0.08126 | $0.0839 | $0.07892 | $0.0807 | -0.69% | $56,986 | $49.23M |
| Oct 22, 2026 | $0.08579 | $0.08631 | $0.07971 | $0.08126 | -5.28% | $55,113 | $49.57M |
| Oct 21, 2026 | $0.08461 | $0.08729 | $0.08435 | $0.08579 | +1.39% | $60,009 | $52.33M |
| Oct 20, 2026 | $0.08133 | $0.08497 | $0.08019 | $0.08461 | +4.03% | $58,799 | $51.61M |
| Oct 19, 2026 | $0.08134 | $0.08243 | $0.08058 | $0.08133 | -0.01% | $60,555 | $49.61M |
| Oct 18, 2026 | $0.08315 | $0.08373 | $0.07799 | $0.08134 | -2.18% | $63,313 | $49.62M |
| Oct 17, 2026 | $0.08595 | $0.08684 | $0.08136 | $0.08315 | -3.26% | $57,618 | $50.72M |
| Oct 16, 2026 | $0.08813 | $0.08835 | $0.08411 | $0.08595 | -2.47% | $63,606 | $52.43M |
| Oct 15, 2026 | $0.08794 | $0.0928 | $0.0827 | $0.08813 | +0.22% | $71,890 | $53.76M |
| Oct 14, 2026 | $0.09106 | $0.09265 | $0.08688 | $0.08794 | -3.43% | $64,361 | $53.64M |
| Oct 13, 2026 | $0.09101 | $0.0935 | $0.08744 | $0.09106 | +0.05% | $65,101 | $55.54M |
| Oct 12, 2026 | $0.09955 | $0.10077 | $0.0910 | $0.09101 | -8.58% | $57,897 | $55.51M |
| Oct 11, 2026 | $0.09631 | $0.10022 | $0.09421 | $0.09955 | +3.36% | $63,382 | $60.72M |
| Oct 10, 2026 | $0.09727 | $0.09854 | $0.0953 | $0.09631 | -0.99% | $70,282 | $58.75M |
| Oct 9, 2026 | $0.09222 | $0.09841 | $0.09207 | $0.09727 | +5.48% | $59,798 | $59.33M |
| Oct 8, 2026 | $0.09514 | $0.09861 | $0.08756 | $0.09222 | -3.07% | $67,200 | $56.25M |
| Oct 7, 2026 | $0.10286 | $0.10341 | $0.0932 | $0.09514 | -7.51% | $71,371 | $58.03M |
| Oct 6, 2026 | $0.10561 | $0.10588 | $0.1021 | $0.10286 | -2.60% | $63,717 | $62.74M |
| Oct 5, 2026 | $0.10161 | $0.10784 | $0.1015 | $0.10561 | +3.94% | $68,236 | $64.42M |
| Oct 4, 2026 | $0.10027 | $0.10186 | $0.09876 | $0.10161 | +1.34% | $65,672 | $61.98M |
| Oct 3, 2026 | $0.10085 | $0.10294 | $0.0976 | $0.10027 | -0.58% | $59,477 | $61.16M |
| Oct 2, 2026 | $0.10035 | $0.10435 | $0.09507 | $0.10085 | +0.50% | $75,668 | $61.52M |
| Oct 1, 2026 | $0.10029 | $0.10494 | $0.0978 | $0.10035 | +0.06% | $66,824 | $61.21M |
| Sep 30, 2026 | $0.09998 | $0.1025 | $0.09751 | $0.10029 | +0.31% | $104,514 | $61.17M |
| Sep 29, 2026 | $0.09813 | $0.12006 | $0.09592 | $0.09998 | +1.89% | $333,919 | $60.99M |
| Sep 28, 2026 | $0.09747 | $0.09821 | $0.0895 | $0.09813 | +0.68% | $80,960 | $59.86M |
| Sep 27, 2026 | $0.09667 | $0.09997 | $0.09452 | $0.09747 | +0.83% | $61,204 | $59.45M |
| Sep 26, 2026 | $0.09555 | $0.10145 | $0.09514 | $0.09667 | +1.17% | $66,786 | $58.97M |
| Sep 25, 2026 | $0.09216 | $0.09557 | $0.09111 | $0.09555 | +3.68% | $57,566 | $58.28M |
| Sep 24, 2026 | $0.08918 | $0.09398 | $0.08759 | $0.09216 | +3.34% | $67,025 | $56.22M |
| Sep 23, 2026 | $0.09612 | $0.09839 | $0.0836 | $0.08918 | -7.22% | $77,055 | $54.40M |
| Sep 22, 2026 | $0.09575 | $0.09684 | $0.09155 | $0.09612 | +0.39% | $68,001 | $58.63M |
| Sep 21, 2026 | $0.09032 | $0.09602 | $0.08725 | $0.09575 | +6.01% | $83,943 | $58.41M |
| Sep 20, 2026 | $0.09152 | $0.09174 | $0.08531 | $0.09032 | -1.31% | $70,455 | $55.09M |
| Sep 19, 2026 | $0.08415 | $0.09638 | $0.0840 | $0.09152 | +8.76% | $102,890 | $55.82M |
| Sep 18, 2026 | $0.0796 | $0.08513 | $0.07898 | $0.08415 | +5.72% | $71,515 | $51.33M |
| Sep 17, 2026 | $0.07846 | $0.08185 | $0.07515 | $0.0796 | +1.45% | $79,029 | $48.55M |
| Sep 16, 2026 | $0.0801 | $0.08043 | $0.0752 | $0.07846 | -2.05% | $68,490 | $47.86M |
| Sep 15, 2026 | $0.08005 | $0.08683 | $0.08004 | $0.0801 | +0.06% | $65,591 | $48.86M |
| Sep 14, 2026 | $0.08198 | $0.08448 | $0.07761 | $0.08005 | -2.35% | $67,829 | $48.83M |
| Sep 13, 2026 | $0.07931 | $0.09081 | $0.07703 | $0.08198 | +3.37% | $85,987 | $50.01M |
| Sep 12, 2026 | $0.07492 | $0.08227 | $0.07492 | $0.07931 | +5.86% | $59,228 | $48.38M |
| Sep 11, 2026 | $0.07307 | $0.07643 | $0.07277 | $0.07492 | +2.53% | $60,757 | $45.70M |
| Sep 10, 2026 | $0.07694 | $0.07705 | $0.07264 | $0.07307 | -5.03% | $64,880 | $44.57M |
| Sep 9, 2026 | $0.07857 | $0.08321 | $0.07505 | $0.07694 | -2.07% | $61,034 | $46.93M |
| Sep 8, 2026 | $0.07861 | $0.07961 | $0.07617 | $0.07857 | -0.05% | $66,581 | $47.93M |
| Sep 7, 2026 | $0.08021 | $0.0803 | $0.07772 | $0.07861 | -1.99% | $64,292 | $47.95M |
| Sep 6, 2026 | $0.07894 | $0.08158 | $0.07879 | $0.08021 | +1.61% | $60,836 | $48.93M |
| Sep 5, 2026 | $0.07506 | $0.07907 | $0.0750 | $0.07894 | +5.17% | $58,215 | $48.15M |
| Sep 4, 2026 | $0.0769 | $0.07772 | $0.07417 | $0.07506 | -2.39% | $54,016 | $45.78M |
| Sep 3, 2026 | $0.07801 | $0.08183 | $0.07578 | $0.0769 | -1.42% | $64,829 | $46.91M |
| Sep 2, 2026 | $0.07314 | $0.07875 | $0.07253 | $0.07801 | +6.66% | $67,578 | $47.58M |
| Sep 1, 2026 | $0.07377 | $0.07544 | $0.07178 | $0.07314 | -0.85% | $57,782 | $44.61M |
| Aug 31, 2026 | $0.0724 | $0.07623 | $0.07207 | $0.07377 | +1.89% | $55,835 | $45.00M |
| Aug 30, 2026 | $0.07384 | $0.07807 | $0.0715 | $0.0724 | -1.95% | $64,149 | $44.16M |
| Aug 29, 2026 | $0.0745 | $0.07483 | $0.07295 | $0.07384 | -0.89% | $52,247 | $45.04M |
| Aug 28, 2026 | $0.07701 | $0.07833 | $0.0725 | $0.0745 | -3.26% | $56,760 | $45.44M |
| Aug 27, 2026 | $0.07774 | $0.0784 | $0.07596 | $0.07701 | -0.94% | $62,922 | $46.97M |
| Aug 26, 2026 | $0.07553 | $0.07902 | $0.07475 | $0.07774 | +2.93% | $56,929 | $47.42M |
| Aug 25, 2026 | $0.07772 | $0.07923 | $0.07536 | $0.07553 | -2.82% | $63,288 | $46.07M |
| Aug 24, 2026 | $0.07744 | $0.08085 | $0.07413 | $0.07772 | +0.36% | $62,902 | $47.41M |
| Aug 23, 2026 | $0.07388 | $0.07926 | $0.06988 | $0.07744 | +4.82% | $65,336 | $47.24M |
| Aug 22, 2026 | $0.07409 | $0.07768 | $0.07007 | $0.07388 | -0.28% | $68,879 | $45.06M |
| Aug 21, 2026 | $0.06678 | $0.07482 | $0.06624 | $0.07409 | +10.95% | $69,108 | $45.19M |
| Aug 20, 2026 | $0.06256 | $0.07371 | $0.06205 | $0.06678 | +6.75% | $58,568 | $40.73M |
| Aug 19, 2026 | $0.05828 | $0.06339 | $0.05794 | $0.06256 | +7.34% | $58,948 | $38.16M |
| Aug 18, 2026 | $0.05922 | $0.05923 | $0.05727 | $0.05828 | -1.59% | $54,584 | $35.55M |
| Aug 17, 2026 | $0.05959 | $0.06036 | $0.05909 | $0.05922 | -0.62% | $60,697 | $36.12M |
| Aug 16, 2026 | $0.06037 | $0.06082 | $0.05922 | $0.05959 | -1.29% | $56,754 | $36.35M |
| Aug 15, 2026 | $0.06016 | $0.0611 | $0.06009 | $0.06037 | +0.35% | $56,225 | $36.82M |
| Aug 14, 2026 | $0.0606 | $0.06072 | $0.05951 | $0.06016 | -0.73% | $57,547 | $36.70M |
| Aug 13, 2026 | $0.06078 | $0.06148 | $0.05993 | $0.0606 | -0.30% | $56,858 | $36.96M |
| Aug 12, 2026 | $0.06186 | $0.06307 | $0.06036 | $0.06078 | -1.75% | $56,499 | $37.07M |
| Aug 11, 2026 | $0.06239 | $0.06313 | $0.06096 | $0.06186 | -0.85% | $59,906 | $37.73M |
| Aug 10, 2026 | $0.0629 | $0.06626 | $0.06199 | $0.06239 | -0.81% | $60,205 | $38.06M |
| Aug 9, 2026 | $0.06259 | $0.06424 | $0.0624 | $0.0629 | +0.50% | $51,936 | $38.37M |
| Aug 8, 2026 | $0.06059 | $0.06313 | $0.06053 | $0.06259 | +3.30% | $57,642 | $38.18M |
| Aug 7, 2026 | $0.06111 | $0.06174 | $0.0605 | $0.06059 | — | $57,549 | $36.96M |
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 $0.07263, roughly 99.3% 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 $44.38M, on roughly $26.69M 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 19.99%.
What were CELO's high and low in this window?
In this sample, the highest trade print is about $0.12006 (Sep 29, 2026) and the lowest about $0.05727 (Aug 18, 2026).
What were CELO's best and worst days in this window?
Best close-to-close day was about +10.95% (Aug 21, 2026); worst was -10.91% (Oct 29, 2026).