Celr (CELR) — Historical Data
Daily price history, volume, and market capitalization
本页显示 Celr (CELR) 最近 30 天的每日交易历史：每个 UTC 交易日的开盘价、最高价、最低价、收盘价、成交量和报价成交量。
今天 Celr 的交易价格为 $0.0046，24 小时波动区间为 $0.0046–$0.0046，成交量为 $19.14M。下表让您逐日追踪价格走势。
Open
$0.0027
High
$0.0046
Low
$0.0046
Volume (24h)
$19.14M
Market Cap
$45.9M
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Sep 20, 2026 | $0.0027 | $0.0046 | $0.0046 | $0.0046 | $0.0046 | ++70.61% | $19.14M | — | — |
| Sep 20, 2026 | $0.0033 | $0.0050 | $0.0032 | $0.0041 | $0.0044 | +32.37% | $16.23B | $70.46M | $8.04B |
| Sep 19, 2026 | $0.0023 | $0.0037 | $0.0023 | $0.0030 | $0.0033 | +46.43% | $9.29B | $29.2M | $4.49B |
| Sep 18, 2026 | $0.0021 | $0.0023 | $0.0021 | $0.0022 | $0.0023 | +7.22% | $548.77M | $1.23M | $273.6M |
| Sep 17, 2026 | $0.0020 | $0.0022 | $0.0020 | $0.0021 | $0.0021 | +4.81% | $732.93M | $1.53M | $356.03M |
| Sep 16, 2026 | $0.0020 | $0.0020 | $0.0020 | $0.0020 | $0.0020 | +0.99% | $311.7M | $624.35K | $154.33M |
| Sep 15, 2026 | $0.0021 | $0.0021 | $0.0020 | $0.0021 | $0.0020 | -4.14% | $348.27M | $721.43K | $175.98M |
| Sep 14, 2026 | $0.0021 | $0.0022 | $0.0021 | $0.0021 | $0.0021 | +1.35% | $258.17M | $552.07K | $116.8M |
| Sep 13, 2026 | $0.0022 | $0.0023 | $0.0021 | $0.0022 | $0.0021 | -3.89% | $474.12M | $1.04M | $239.56M |
| Sep 12, 2026 | $0.0021 | $0.0022 | $0.0021 | $0.0021 | $0.0022 | +3.75% | $210.35M | $446.71K | $116.72M |
| Sep 11, 2026 | $0.0021 | $0.0021 | $0.0020 | $0.0021 | $0.0021 | +0.73% | $294.7M | $609.39K | $151.41M |
| Sep 10, 2026 | $0.0022 | $0.0022 | $0.0021 | $0.0021 | $0.0021 | -5.06% | $236.21M | $501.38K | $115.87M |
| Sep 9, 2026 | $0.0022 | $0.0023 | $0.0021 | $0.0022 | $0.0022 | -2.25% | $314.36M | $704.81K | $152.54M |
| Sep 8, 2026 | $0.0023 | $0.0023 | $0.0022 | $0.0023 | $0.0022 | -1.11% | $247.33M | $556.51K | $129.63M |
| Sep 7, 2026 | $0.0023 | $0.0023 | $0.0022 | $0.0023 | $0.0023 | -1.18% | $187.52M | $425.17K | $91.7M |
| Sep 6, 2026 | $0.0023 | $0.0023 | $0.0022 | $0.0023 | $0.0023 | -1.17% | $191.72M | $438.91K | $94.74M |
| Sep 5, 2026 | $0.0022 | $0.0023 | $0.0022 | $0.0023 | $0.0023 | +3.22% | $184.39M | $422.03K | $85.93M |
| Sep 4, 2026 | $0.0023 | $0.0024 | $0.0022 | $0.0023 | $0.0022 | -1.85% | $324.26M | $731.08K | $168.51M |
| Sep 3, 2026 | $0.0021 | $0.0023 | $0.0021 | $0.0022 | $0.0023 | +6.35% | $349.13M | $771.64K | $164.71M |
| Sep 2, 2026 | $0.0022 | $0.0022 | $0.0021 | $0.0022 | $0.0021 | -1.88% | $256.88M | $560.76K | $131.69M |
| Sep 1, 2026 | $0.0023 | $0.0024 | $0.0021 | $0.0022 | $0.0022 | -5.91% | $425.95M | $942.96K | $187.39M |
| Aug 31, 2026 | $0.0023 | $0.0024 | $0.0023 | $0.0023 | $0.0023 | -0.47% | $198.11M | $464.48K | $105.4M |
| Aug 30, 2026 | $0.0024 | $0.0025 | $0.0023 | $0.0024 | $0.0023 | -2.96% | $164.65M | $396.3K | $82.65M |
| Aug 29, 2026 | $0.0023 | $0.0025 | $0.0023 | $0.0024 | $0.0024 | +2.56% | $391.25M | $951.03K | $187.75M |
| Aug 28, 2026 | $0.0024 | $0.0025 | $0.0023 | $0.0024 | $0.0023 | -1.35% | $344.88M | $823.9K | $173.08M |
| Aug 27, 2026 | $0.0024 | $0.0025 | $0.0024 | $0.0024 | $0.0024 | -1.29% | $323.02M | $780.71K | $168.99M |
| Aug 26, 2026 | $0.0023 | $0.0024 | $0.0022 | $0.0023 | $0.0024 | +6.70% | $288.55M | $674.74K | $144.53M |
| Aug 25, 2026 | $0.0023 | $0.0024 | $0.0022 | $0.0023 | $0.0023 | -3.72% | $304.91M | $704.84K | $166.22M |
| Aug 24, 2026 | $0.0023 | $0.0025 | $0.0022 | $0.0023 | $0.0023 | +3.54% | $736.07M | $1.74M | $354.92M |
| Aug 23, 2026 | $0.0022 | $0.0023 | $0.0021 | $0.0022 | $0.0023 | +1.35% | $323.08M | $716.95K | $160.23M |
| Aug 22, 2026 | $0.0023 | $0.0024 | $0.0021 | $0.0022 | $0.0022 | -1.28% | $625.71M | $1.41M | $282.51M |
Celr Historical Data FAQ
Celr 的历史价格数据基于什么？expand_more
日线 K 线（开、高、低、收、量）来自交易所市场数据，由 CoinCryptoRank 聚合。本页表格显示 Celr 真实的每日交易历史。
CELR 的历史可以追溯多远？expand_more
每日表格覆盖最近 30 个交易日。如需更久历史，可使用 CELR 资金费率页面和转换器工具，它们基于 CoinCryptoRank 的长期市场档案。
Celr 的 24 小时区间是多少？expand_more
过去 24 小时 Celr 在 $0.0046–$0.0046 之间交易，当前价格为 $0.0046。历史表格显示过去一个月每日区间的变化。
日线 K 线使用什么时区？expand_more
日线 K 线以 UTC 为准。每行代表一个 UTC 日历日，无论您身在何处，历史数据都保持一致。
我可以将这些数据用于自己的分析吗？expand_more
可以。历史表格免费查看，CoinCryptoRank API 还为开发人员提供对市场数据的编程访问。