| An | Început | Sfârșit | Rentabilitate % |
|---|---|---|---|
| 2020 | $2.61 | $1.48 | |
| 2021 | $1.46 | $4.88 | -70.05% |
| 2022 | $5.12 | $0.4732 | 981.86% |
| 2023 | $0.4810 | $0.7743 | -37.88% |
| 2024 | $0.8003 | $0.6441 | 24.25% |
| 2025 | $0.6659 | $0.3233 | 105.93% |
Publicitate
CeloIstoric Pret
Historicul prețului Celo, date anuale, preț maxim, statistici lunare și zilnice ale prețului începând cu 2020.
| Prima Preț | 2020 August ($2.55) |
|---|---|
| Cea mai mică preț | 2020 Noiembrie ($0.2631) |
| Maxim Istoric | 2021 Octombrie ($7.33) |
| Cel mai bun an | 2021 |
| Cel mai rău an | 2022 |
| Cel mai bun lună | Februarie |
| Cel mai rău lună | Iunie |
Istoricul graficului
Celo pret istoric pe ani
| An | Pret | Max Pret | Min Pret | Close | Med. Capitalizare Piata | Med. Volum | Max Volum | Stoc | Volatilitate |
|---|---|---|---|---|---|---|---|---|---|
| 2020 | $2.07 | $5.30 | $0.2631 | $1.48 | $0 | $346.1 M | $4.7 Mil. | 0 | 645% |
| 2021 | $4.20 | $9.50 | $1.38 | $4.88 | $743.9 Mil. | $42.8 Mil. | $620 Mil. | 156.5 Mil. | 156% |
| 2022 | $1.69 | $5.91 | $0.4024 | $0.4732 | $644.8 Mil. | $31.5 Mil. | $395.6 Mil. | 404.2 Mil. | 115% |
| 2023 | $0.5600 | $0.9120 | $0.3720 | $0.7743 | $276 Mil. | $22.7 Mil. | $233.8 Mil. | 492.5 Mil. | 86% |
| 2024 | $0.7400 | $1.80 | $0.3622 | $0.6441 | $394.5 Mil. | $35.9 Mil. | $855.2 Mil. | 533.3 Mil. | 102% |
| 2025 | $0.4176 | $0.7480 | $0.2487 | $0.3233 | $231.5 Mil. | $17.3 Mil. | $59.3 Mil. | 559.3 Mil. | 58% |
Celo Rentabilități anuale
Celo Lunar
| An | Ian | Feb | Mart | Apr | Mai | Iun | Iul | Aug | Sept | Oct | Noi | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2020 | 50.48% O:$2.61 C:$3.93 | -42.51% O:$3.93 C:$2.26 | -14.33% O:$2.25 C:$1.93 | -0.88% O:$1.93 C:$1.91 | -22.78% O:$1.91 C:$1.48 | |||||||
| 2021 | 89.82% O:$1.48 C:$2.81 | 35.88% O:$2.80 C:$3.81 | 21.53% O:$3.80 C:$4.62 | 16.50% O:$4.64 C:$5.41 | -35.44% O:$5.41 C:$3.49 | -11.71% O:$3.49 C:$3.08 | -10.15% O:$3.08 C:$2.77 | 102.28% O:$2.77 C:$5.60 | 1.83% O:$5.53 C:$5.63 | 10.83% O:$5.63 C:$6.24 | -17.09% O:$6.23 C:$5.17 | -5.27% O:$5.16 C:$4.88 |
| 2022 | -35.13% O:$4.88 C:$3.16 | -16.93% O:$3.16 C:$2.62 | 25.70% O:$2.63 C:$3.30 | -25.73% O:$3.31 C:$2.46 | -39.54% O:$2.46 C:$1.49 | -41.50% O:$1.47 C:$0.86 | 20.50% O:$0.86 C:$1.03 | -19.57% O:$1.03 C:$0.83 | -3.47% O:$0.83 C:$0.80 | -5.69% O:$0.80 C:$0.75 | -18.80% O:$0.75 C:$0.61 | -22.31% O:$0.61 C:$0.47 |
| 2023 | 55.27% O:$0.47 C:$0.74 | 1.86% O:$0.73 C:$0.75 | -8.03% O:$0.75 C:$0.69 | -13.17% O:$0.69 C:$0.60 | -15.35% O:$0.59 C:$0.50 | -9.88% O:$0.50 C:$0.45 | 14.84% O:$0.45 C:$0.52 | -16.06% O:$0.52 C:$0.44 | 3.08% O:$0.44 C:$0.45 | 7.42% O:$0.45 C:$0.49 | 9.90% O:$0.49 C:$0.53 | 45.29% O:$0.53 C:$0.77 |
| 2024 | -14.28% O:$0.77 C:$0.66 | 60.20% O:$0.66 C:$1.06 | 12.08% O:$1.11 C:$1.25 | -39.14% O:$1.25 C:$0.76 | 7.73% O:$0.76 C:$0.82 | -25.97% O:$0.82 C:$0.61 | -11.70% O:$0.61 C:$0.54 | -15.36% O:$0.54 C:$0.45 | 42.33% O:$0.45 C:$0.64 | -4.10% O:$0.64 C:$0.62 | 49.61% O:$0.62 C:$0.92 | -29.92% O:$0.92 C:$0.64 |
| 2025 | -15.14% O:$0.64 C:$0.55 | -28.11% O:$0.55 C:$0.39 | -16.02% O:$0.39 C:$0.33 | 10.50% O:$0.33 C:$0.36 | -10.07% O:$0.36 C:$0.33 | -100% O:$0.33 C:$0 |
CELO OHLC Date
| Data | Deschidere | Ridicat | Scăzut | Inchidere | Volum | Volum(CELO) | Capitalizare |
|---|---|---|---|---|---|---|---|
| 06/04/2025 | $0.3373 | $0.3435 | $0.3225 | $0.3233 | $12.9 Mil. | 38,735,417 | $187 Mil. |
| 06/03/2025 | $0.3350 | $0.3454 | $0.3348 | $0.3375 | $14.3 Mil. | 42,025,971 | $189.9 Mil. |
| 06/02/2025 | $0.3277 | $0.3356 | $0.3214 | $0.3354 | $16 Mil. | 48,840,807 | $182.8 Mil. |
| 06/01/2025 | $0.3273 | $0.3309 | $0.3182 | $0.3274 | $13.4 Mil. | 41,154,112 | $182.2 Mil. |
| 05/31/2025 | $0.3207 | $0.3303 | $0.3120 | $0.3275 | $18.8 Mil. | 58,454,212 | $179.9 Mil. |
| 05/30/2025 | $0.3572 | $0.3601 | $0.3205 | $0.3206 | $33.6 Mil. | 98,647,881 | $190.6 Mil. |
| 05/29/2025 | $0.3709 | $0.3856 | $0.3566 | $0.3571 | $14.7 Mil. | 39,787,799 | $207.1 Mil. |
| 05/28/2025 | $0.3755 | $0.3792 | $0.3596 | $0.3703 | $13.1 Mil. | 35,402,059 | $207.2 Mil. |
| 05/27/2025 | $0.3707 | $0.3827 | $0.3613 | $0.3755 | $9.9 Mil. | 26,386,494 | $210.3 Mil. |
| 05/26/2025 | $0.3734 | $0.3817 | $0.3675 | $0.3707 | $12.3 Mil. | 32,966,652 | $209.3 Mil. |
| 05/25/2025 | $0.3720 | $0.3742 | $0.3577 | $0.3737 | $14.1 Mil. | 38,650,766 | $204.4 Mil. |
| 05/24/2025 | $0.3769 | $0.3854 | $0.3712 | $0.3720 | $12.2 Mil. | 32,309,174 | $212.1 Mil. |
| 05/23/2025 | $0.4160 | $0.4237 | $0.3763 | $0.3772 | $19.6 Mil. | 48,460,325 | $225.9 Mil. |
| 05/22/2025 | $0.3891 | $0.4169 | $0.3887 | $0.4158 | $14.8 Mil. | 36,409,904 | $226.8 Mil. |
| 05/21/2025 | $0.3852 | $0.3960 | $0.3752 | $0.3892 | $16.7 Mil. | 43,539,706 | $214.9 Mil. |
| 05/20/2025 | $0.3798 | $0.3921 | $0.3697 | $0.3850 | $10.9 Mil. | 28,687,695 | $213 Mil. |
| 05/19/2025 | $0.3965 | $0.3965 | $0.3619 | $0.3802 | $15.1 Mil. | 40,327,557 | $209.8 Mil. |
| 05/18/2025 | $0.3790 | $0.4049 | $0.3746 | $0.3966 | $14.6 Mil. | 37,509,977 | $217.5 Mil. |
| 05/17/2025 | $0.3905 | $0.3916 | $0.3734 | $0.3788 | $12 Mil. | 31,489,105 | $213.2 Mil. |
| 05/16/2025 | $0.4002 | $0.4132 | $0.3875 | $0.3901 | $12.5 Mil. | 30,790,363 | $226.3 Mil. |
| 05/15/2025 | $0.4285 | $0.4331 | $0.3898 | $0.3994 | $21 Mil. | 51,381,017 | $228.5 Mil. |
| 05/14/2025 | $0.4532 | $0.4582 | $0.4249 | $0.4290 | $16.1 Mil. | 36,583,520 | $246.3 Mil. |
| 05/13/2025 | $0.4406 | $0.4563 | $0.4101 | $0.4540 | $21.5 Mil. | 49,433,454 | $242.9 Mil. |
| 05/12/2025 | $0.4270 | $0.4608 | $0.4208 | $0.4406 | $37.3 Mil. | 84,813,998 | $246.4 Mil. |
| 05/11/2025 | $0.4304 | $0.4462 | $0.4113 | $0.4269 | $37.1 Mil. | 86,760,512 | $239.2 Mil. |
| 05/10/2025 | $0.3874 | $0.4378 | $0.3870 | $0.4320 | $44.7 Mil. | 108,677,388 | $230.3 Mil. |
| 05/09/2025 | $0.3717 | $0.3881 | $0.3655 | $0.3871 | $21.1 Mil. | 55,481,954 | $212.6 Mil. |
| 05/08/2025 | $0.3260 | $0.3712 | $0.3246 | $0.3712 | $15.9 Mil. | 45,769,987 | $194 Mil. |
| 05/07/2025 | $0.3252 | $0.3324 | $0.3167 | $0.3261 | $13.5 Mil. | 41,644,606 | $181.9 Mil. |
| 05/06/2025 | $0.3335 | $0.3399 | $0.3134 | $0.3252 | $18.8 Mil. | 57,947,989 | $181.6 Mil. |
| 05/05/2025 | $0.3361 | $0.3440 | $0.3276 | $0.3337 | $16 Mil. | 47,731,699 | $187.6 Mil. |
Criptomonede similare
| Moneda | Pret | Capitalizare de piata | Volum 24 ore | 1 ora | 24 ore | ||
|---|---|---|---|---|---|---|---|
 | Monero (XMR) Istoric Pret | $332.78 | $6,138,775,053 | $100,423,605 | 4.85% | -5.36% | |
 | Zcash (ZEC) Istoric Pret | $50.69 | $827,672,836 | $86,128,658 | 1.35% | -4.11% | |
 | Beldex (BDX) Istoric Pret | $0.0647 | $447,364,333 | $2,625,306 | 1.71% | 1.69% | |
 | MimbleWimbleCoin (MWC) Istoric Pret | $36.99 | $405,813,307 | $177,729 | -0.29% | -0.81% | |
 | Ethereum (ETH) Istoric Pret | $2,607 | $314,083,192,483 | $15,390,698,622 | -0.05% | -1.39% | |
 | Cardano (ADA) Istoric Pret | $0.6791 | $23,890,970,815 | $452,726,374 | 1.88% | -2.95% | |
 | ChainLink (LINK) Istoric Pret | $13.79 | $8,798,991,529 | $235,151,059 | -1.26% | -4.79% | |
 | Stellar (XLM) Istoric Pret | $0.2669 | $8,291,705,830 | $128,150,202 | -0.13% | -2.96% | |
 | Ordinals (ORDI) Istoric Pret | $8.75 | $183,819,289 | $29,727,878 | 0.45% | -2.54% |