Advertisement
U.S. markets open in 3 hours 41 minutes

Celsius USD (CEL-USD)

CCC - CoinMarketCap. Currency in USD
0.272794+0.037603 (+15.99%)
As of 09:44AM UTC. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.2303120.2727940.2303120.2727940.2727942,548,188
Mar 27, 20240.2374490.2447580.2215920.2304040.2304041,938,491
Mar 26, 20240.2188890.2409950.2188190.2374490.2374492,373,983
Mar 25, 20240.2058250.2193140.2042690.2188850.2188851,521,029
Mar 24, 20240.2034270.2067810.1995520.2058360.2058361,405,100
Mar 23, 20240.2058440.2099720.2031630.2034270.2034271,306,119
Mar 22, 20240.2006330.2086810.1982910.2056700.2056701,825,542
Mar 21, 20240.2005560.2066160.1940900.2006380.2006382,466,106
Mar 20, 20240.1960180.2015290.1834970.2005560.2005561,639,815
Mar 19, 20240.2377730.2395600.1902690.1958670.1958671,741,427
Mar 18, 20240.2507780.2546730.2346220.2377730.2377731,356,455
Mar 17, 20240.2381070.2544270.2316350.2507800.2507801,316,814
Mar 16, 20240.2484800.2613370.2292640.2381070.2381071,899,865
Mar 15, 20240.2572770.2595470.2296640.2484740.2484742,097,229
Mar 14, 20240.2723720.2743320.2422420.2572840.2572842,045,023
Mar 13, 20240.2887920.2931230.2700020.2723200.2723201,394,888
Mar 12, 20240.2963240.3187840.2773790.2887990.2887992,174,375
Mar 11, 20240.2746130.2966900.2663340.2963240.2963242,042,928
Mar 10, 20240.2761230.2874090.2688810.2746080.2746081,804,910
Mar 09, 20240.2815680.2873920.2758660.2761260.2761261,903,010
Mar 08, 20240.2902840.3074700.2732660.2815510.2815512,250,513
Mar 07, 20240.2590960.2907760.2590960.2902610.2902612,194,918
Mar 06, 20240.2388910.2601590.2308300.2589470.2589471,698,386
Mar 05, 20240.2513170.2635330.2205550.2388890.2388892,061,672
Mar 04, 20240.2513130.2699930.2461520.2513240.2513242,875,192
Mar 03, 20240.2483000.2649410.2364980.2513940.2513942,243,369
Mar 02, 20240.2386820.2506030.2359250.2482380.2482381,747,878
Mar 01, 20240.2251830.2481580.2250050.2386750.2386752,094,030
Feb 29, 20240.2144830.2364050.2136880.2252530.2252531,623,922
Feb 28, 20240.2123780.2235800.1976470.2145020.2145022,240,251
Feb 27, 20240.2010150.2259140.1995360.2123760.2123762,048,026
Feb 26, 20240.1957700.2017750.1907230.2010150.2010151,383,771
Feb 25, 20240.1944830.1958280.1918900.1958100.1958101,280,344
Feb 24, 20240.1882320.1951920.1850340.1944830.1944831,301,325
Feb 23, 20240.1867330.1905910.1842170.1881830.1881831,341,734
Feb 22, 20240.1938390.1952430.1866440.1866440.1866441,306,142
Feb 21, 20240.2091840.2109410.1884770.1938410.1938411,266,767
Feb 20, 20240.2133720.2178810.2003020.2091870.2091871,291,908
Feb 19, 20240.2093550.2141440.2088450.2133720.2133721,149,141
Feb 18, 20240.2099360.2136990.2056780.2093470.2093471,169,272
Feb 17, 20240.2049950.2110640.2002830.2099350.2099351,313,607
Feb 16, 20240.2070240.2088480.2021670.2050420.2050421,121,116
Feb 15, 20240.2042690.2088820.2001510.2069270.2069271,186,661
Feb 14, 20240.1982330.2054000.1972350.2042850.2042851,161,009
Feb 13, 20240.2000860.2030750.1952800.1982330.1982331,137,792
Feb 12, 20240.1952310.2101150.1931490.2000680.2000681,491,389
Feb 11, 20240.1924910.1974150.1918060.1950850.1950851,129,781
Feb 10, 20240.1904580.1947320.1871530.1924810.1924811,123,028
Feb 09, 20240.1833070.1906400.1833070.1904580.1904581,154,993
Feb 08, 20240.1829470.1871630.1802940.1833070.1833071,716,192
Feb 07, 20240.1763430.1831240.1758110.1829540.1829541,143,170
Feb 06, 20240.1736530.1784110.1736310.1763600.1763601,073,306
Feb 05, 20240.1733570.1781370.1707700.1736370.1736371,100,348
Feb 04, 20240.1768930.1770110.1723260.1733570.1733571,001,453
Feb 03, 20240.1780560.1791620.1760960.1768920.1768921,158,793
Feb 02, 20240.1761950.1800570.1754240.1780590.1780591,185,402
Feb 01, 20240.1784570.1793790.1715390.1759210.1759211,311,905
Jan 31, 20240.1842020.1845780.1768880.1784940.1784941,412,619
Jan 30, 20240.1876630.1915960.1836670.1842070.1842071,898,741
Jan 29, 20240.1816930.1878150.1807430.1876630.1876631,675,677
Jan 28, 20240.1839340.1890020.1799030.1816390.1816391,599,420
Jan 27, 20240.1849090.1868000.1805040.1839640.1839641,634,487
Jan 26, 20240.1742130.1868080.1729000.1849090.1849091,895,419
Jan 25, 20240.1787990.1792650.1699560.1741890.1741891,614,295
Jan 24, 20240.1773180.1814590.1759040.1788600.1788601,573,150
Jan 23, 20240.1828580.1856440.1697810.1773180.1773181,719,678
Jan 22, 20240.2022920.2137300.1813510.1825380.1825382,608,129
Jan 21, 20240.1933790.2356440.1904500.2021600.2021603,680,147
Jan 20, 20240.1907700.1938610.1883020.1932920.1932921,344,151
Jan 19, 20240.1892100.1931580.1788420.1907700.1907701,545,966
Jan 18, 20240.1993190.2074210.1863610.1892100.1892101,555,814
Jan 17, 20240.2076430.2080280.1976160.1993350.1993351,402,815
Jan 16, 20240.2031530.2121790.2028740.2076500.2076501,562,157
Jan 15, 20240.1954270.2057490.1954270.2031130.2031131,641,968
Jan 14, 20240.2063260.2108550.1951320.1954250.1954251,483,051
Jan 13, 20240.1955380.2134060.1909490.2063260.2063261,639,775
Jan 12, 20240.2048570.2072030.1894000.1956030.1956031,401,961
Jan 11, 20240.2000170.2087530.1957690.2048600.2048601,419,569
Jan 10, 20240.1856550.2036480.1819200.1999770.1999771,408,788
Jan 09, 20240.1940230.1944660.1794010.1854500.1854501,474,289
Jan 08, 20240.1869260.1963660.1706350.1940620.1940621,612,511
Jan 07, 20240.1963770.2003180.1853130.1869690.1869691,359,328
Jan 06, 20240.2045320.2126620.1877540.1963440.1963441,785,356
Jan 05, 20240.2008990.2171120.1907600.2045260.2045262,258,619
Jan 04, 20240.1922120.2048020.1900680.2008900.2008901,148,854
Jan 03, 20240.2290720.2348350.1742640.1922310.1922311,914,225
Jan 02, 20240.2309870.2388800.2239130.2289800.2289801,432,606
Jan 01, 20240.2282670.2337210.2195950.2309570.2309571,261,376
Dec 31, 20230.2413040.2440730.2249410.2282810.2282811,315,001
Dec 30, 20230.2469600.2476010.2385260.2413530.2413531,174,175
Dec 29, 20230.2742890.2778060.2396820.2469590.2469592,119,901
Dec 28, 20230.2429020.2752000.2328890.2738730.2738731,949,889
Dec 27, 20230.2401640.2470850.2321370.2428920.2428921,280,552
Dec 26, 20230.2480880.2706400.2349160.2401170.2401172,473,751
Dec 25, 20230.2427750.2521730.2397280.2481400.2481401,204,306
Dec 24, 20230.2457550.2497380.2392490.2427810.2427811,217,888
Dec 23, 20230.2473180.2487860.2405620.2460330.2460331,181,533
Dec 22, 20230.2405750.2484660.2388830.2473660.2473661,239,567
Dec 21, 20230.2443750.2469880.2390490.2405620.2405621,255,526
Dec 20, 20230.2503060.2578840.2437410.2443410.2443411,204,268
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...