Celsius

CELH
🏛️ usa →
62.91
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 32.67 32.82 32.59 32.77 209.2K
09:31 32.85 32.85 32.26 32.28 41.2K
09:32 32.31 32.39 32.14 32.39 30.4K
09:33 32.50 32.72 32.43 32.52 19.2K
09:34 32.51 32.80 32.51 32.74 44.9K
09:35 32.74 32.77 32.63 32.64 36.8K
09:36 32.70 32.85 32.68 32.85 29.4K
09:37 32.86 32.95 32.76 32.88 52.0K
09:38 32.80 32.80 32.61 32.74 16.5K
09:39 32.73 32.89 32.69 32.79 31.2K
09:40 32.74 32.86 32.74 32.74 17.8K
09:41 32.77 32.85 32.77 32.85 15.2K
09:42 32.85 32.95 32.82 32.95 34.4K
09:43 32.90 32.96 32.87 32.92 29.7K
09:44 32.94 33.06 32.91 33.05 36.9K
09:45 33.05 33.06 32.75 32.75 31.1K
09:46 32.79 32.87 32.79 32.86 8.7K
09:47 32.82 32.84 32.77 32.78 11.9K
09:48 32.81 32.83 32.75 32.75 12.5K
09:49 32.74 32.76 32.61 32.65 20.2K
09:50 32.65 32.67 32.62 32.67 20.2K
09:51 32.67 32.80 32.67 32.73 16.9K
09:52 32.74 32.77 32.67 32.76 7.0K
09:53 32.79 32.79 32.71 32.73 12.6K
09:54 32.75 32.80 32.73 32.76 26.5K
09:55 32.74 32.74 32.62 32.67 17.8K
09:56 32.68 32.73 32.68 32.70 5.8K
09:57 32.70 32.73 32.65 32.68 13.6K
09:58 32.67 32.69 32.65 32.65 17.0K
09:59 32.67 32.69 32.61 32.65 15.3K
10:00 32.64 32.81 32.64 32.76 34.0K
10:01 32.75 32.80 32.75 32.80 19.8K
10:02 32.80 32.90 32.80 32.90 16.1K
10:03 32.90 32.91 32.84 32.86 26.0K
10:04 32.85 32.87 32.81 32.82 14.6K
10:05 32.82 32.85 32.76 32.77 9.7K
10:06 32.73 32.83 32.73 32.80 14.7K
10:07 32.83 32.85 32.75 32.75 12.9K
10:08 32.76 32.79 32.75 32.78 8.0K
10:09 32.79 32.83 32.77 32.81 21.4K
10:10 32.81 32.89 32.81 32.83 33.9K
10:11 32.82 32.82 32.72 32.78 14.1K
10:12 32.79 32.80 32.75 32.80 17.9K
10:13 32.79 32.86 32.79 32.85 12.6K
10:14 32.84 32.85 32.79 32.84 15.7K
10:15 32.84 32.96 32.84 32.93 46.7K
10:16 32.88 32.97 32.87 32.97 21.8K
10:17 32.98 33.07 32.98 33.03 58.9K
10:18 33.03 33.06 32.96 33.06 22.2K
10:19 33.04 33.09 33.03 33.06 15.3K
10:20 33.03 33.08 32.95 33.08 44.6K
10:21 33.07 33.16 33.07 33.15 55.5K
10:22 33.14 33.15 33.07 33.10 21.7K
10:23 33.08 33.09 32.96 32.97 31.9K
10:24 32.97 32.97 32.86 32.86 18.0K
10:25 32.86 32.94 32.85 32.94 12.2K
10:26 32.95 33.16 32.95 33.16 21.4K
10:27 33.16 33.16 33.05 33.08 23.0K
10:28 33.08 33.08 33.03 33.05 15.5K
10:29 33.06 33.10 33.05 33.08 10.3K
10:30 33.10 33.11 33.05 33.05 9.1K
10:31 33.00 33.03 32.97 32.97 11.9K
10:32 32.98 33.00 32.94 32.94 17.7K
10:33 32.95 32.95 32.85 32.87 14.0K
10:34 32.87 32.99 32.87 32.95 17.7K
10:35 32.89 32.89 32.77 32.77 26.3K
10:36 32.78 32.85 32.74 32.74 17.2K
10:37 32.75 32.79 32.73 32.77 7.3K
10:38 32.79 32.87 32.77 32.87 7.8K
10:39 32.86 32.91 32.86 32.86 11.1K
10:40 32.86 32.90 32.86 32.90 5.2K
10:41 32.89 32.90 32.86 32.90 17.0K
10:42 32.91 33.02 32.91 33.01 18.2K
10:43 33.04 33.17 33.04 33.18 38.1K
10:44 33.18 33.19 33.12 33.16 16.4K
10:45 33.14 33.22 33.11 33.19 35.5K
10:46 33.18 33.35 33.18 33.35 80.8K
10:47 33.34 33.34 33.24 33.25 44.5K
10:48 33.26 33.31 33.24 33.31 13.2K
10:49 33.31 33.44 33.31 33.42 60.7K
10:50 33.43 33.49 33.40 33.43 60.8K
10:51 33.43 33.43 33.37 33.38 19.2K
10:52 33.36 33.36 33.22 33.23 43.7K
10:53 33.24 33.27 33.17 33.24 81.1K
10:54 33.24 33.27 33.24 33.27 12.0K
10:55 33.23 33.25 33.16 33.25 11.9K
10:56 33.24 33.24 33.20 33.23 6.0K
10:57 33.23 33.26 33.23 33.25 6.1K
10:58 33.25 33.29 33.25 33.27 28.5K
10:59 33.27 33.28 33.24 33.24 12.5K
11:00 33.24 33.26 33.24 33.26 9.2K
11:01 33.26 33.27 33.22 33.26 12.5K
11:02 33.25 33.25 33.25 33.25 6.5K
11:03 33.25 33.30 33.23 33.30 20.5K
11:04 33.33 33.36 33.29 33.29 29.6K
11:05 33.29 33.33 33.29 33.33 8.2K
11:06 33.34 33.35 33.31 33.31 10.0K
11:07 33.31 33.31 33.28 33.30 7.7K
11:08 33.33 33.35 33.30 33.30 15.5K
11:09 33.29 33.30 33.28 33.29 11.4K
11:10 33.29 33.31 33.26 33.27 12.1K
11:11 33.28 33.28 33.26 33.27 4.5K
11:12 33.26 33.29 33.23 33.23 11.5K
11:13 33.24 33.25 33.21 33.25 25.9K
11:14 33.28 33.31 33.27 33.28 9.4K
11:15 33.28 33.29 33.25 33.28 12.9K
11:16 33.27 33.29 33.25 33.24 10.6K
11:17 33.24 33.29 33.24 33.28 14.4K
11:18 33.24 33.24 33.20 33.20 11.0K
11:19 33.22 33.25 33.21 33.25 11.4K
11:20 33.29 33.31 33.27 33.27 24.7K
11:21 33.25 33.29 33.25 33.29 9.1K
11:22 33.31 33.37 33.31 33.37 11.7K
11:23 33.36 33.39 33.34 33.39 7.8K
11:24 33.40 33.43 33.33 33.34 21.5K
11:25 33.33 33.34 33.31 33.33 26.6K
11:26 33.29 33.31 33.27 33.31 28.5K
11:27 33.31 33.35 33.31 33.35 5.1K
11:28 33.34 33.39 33.34 33.38 9.6K
11:29 33.37 33.40 33.35 33.39 12.1K
11:30 33.38 33.42 33.34 33.36 28.1K
11:31 33.34 33.37 33.33 33.37 12.5K
11:32 33.37 33.40 33.37 33.37 9.8K
11:33 33.36 33.36 33.31 33.32 6.8K
11:34 33.32 33.37 33.31 33.37 19.7K
11:35 33.37 33.44 33.37 33.42 11.6K
11:36 33.43 33.46 33.43 33.45 10.7K
11:37 33.43 33.44 33.42 33.43 9.9K
11:38 33.44 33.46 33.43 33.46 7.2K
11:39 33.45 33.48 33.45 33.47 19.1K
11:40 33.46 33.48 33.44 33.44 15.4K
11:41 33.43 33.48 33.43 33.43 19.6K
11:42 33.43 33.43 33.38 33.38 8.7K
11:43 33.40 33.46 33.40 33.44 9.7K
11:44 33.45 33.47 33.45 33.47 4.1K
11:45 33.45 33.48 33.41 33.43 33.7K
11:46 33.42 33.42 33.39 33.39 50.7K
11:47 33.38 33.38 33.27 33.27 19.3K
11:48 33.29 33.32 33.23 33.28 18.1K
11:49 33.28 33.34 33.28 33.31 6.2K
11:50 33.31 33.31 33.26 33.31 8.6K
11:51 33.31 33.32 33.28 33.28 6.2K
11:52 33.28 33.31 33.28 33.29 3.6K
11:53 33.32 33.32 33.29 33.32 19.8K
11:54 33.33 33.33 33.29 33.33 8.1K
11:55 33.32 33.33 33.29 33.30 10.8K
11:56 33.27 33.29 33.27 33.29 4.7K
11:57 33.30 33.30 33.26 33.26 14.3K
11:58 33.25 33.34 33.25 33.34 8.5K
11:59 33.34 33.39 33.34 33.35 10.4K
12:00 33.35 33.36 33.34 33.34 14.7K
12:01 33.33 33.39 33.33 33.37 7.2K
12:02 33.38 33.38 33.32 33.36 14.2K
12:03 33.40 33.40 33.37 33.38 17.3K
12:04 33.40 33.40 33.36 33.36 3.2K
12:05 33.37 33.42 33.37 33.42 8.2K
12:06 33.43 33.43 33.41 33.41 3.6K
12:07 33.42 33.49 33.42 33.49 47.0K
12:08 33.48 33.48 33.45 33.45 8.4K
12:09 33.45 33.46 33.44 33.46 26.1K
12:10 33.42 33.46 33.42 33.46 7.1K
12:11 33.46 33.46 33.45 33.45 2.3K
12:12 33.45 33.47 33.45 33.46 16.0K
12:13 33.46 33.47 33.44 33.44 5.8K
12:14 33.45 33.45 33.43 33.45 4.9K
12:15 33.47 33.47 33.46 33.47 6.1K
12:16 33.49 33.49 33.46 33.47 8.0K
12:17 33.47 33.50 33.47 33.49 18.7K
12:18 33.48 33.54 33.48 33.50 20.3K
12:19 33.55 33.61 33.54 33.60 23.5K
12:20 33.62 33.65 33.61 33.65 18.4K
12:21 33.63 33.67 33.63 33.63 14.9K
12:22 33.62 33.67 33.62 33.64 23.8K
12:23 33.67 33.78 33.67 33.77 32.0K
12:24 33.78 33.80 33.77 33.80 17.9K
12:25 33.79 33.83 33.79 33.81 32.9K
12:26 33.82 33.89 33.80 33.88 55.0K
12:27 33.89 33.91 33.80 33.81 64.4K
12:28 33.82 33.84 33.79 33.83 33.4K
12:29 33.84 33.87 33.82 33.82 12.9K
12:30 33.82 33.88 33.81 33.88 25.1K
12:31 33.87 33.89 33.86 33.89 16.3K
12:32 33.88 33.90 33.86 33.86 19.3K
12:33 33.88 33.88 33.86 33.88 15.5K
12:34 33.89 33.93 33.89 33.93 29.4K
12:35 33.93 34.00 33.93 33.99 30.8K
12:36 33.99 33.99 33.96 33.96 19.9K
12:37 33.96 34.07 33.95 34.06 58.6K
12:38 34.07 34.07 33.94 33.95 46.9K
12:39 33.94 33.98 33.94 33.97 15.4K
12:40 33.95 33.97 33.94 33.95 10.5K
12:41 33.95 33.98 33.94 33.97 16.4K
12:42 33.97 34.03 33.97 34.03 14.1K
12:43 34.04 34.04 33.98 33.99 25.0K
12:44 33.98 34.00 33.95 33.97 29.5K
12:45 33.95 33.98 33.95 33.98 27.4K
12:46 33.97 34.02 33.96 34.02 16.1K
12:47 34.01 34.03 33.97 33.99 15.2K
12:48 33.97 33.97 33.94 33.95 9.4K
12:49 33.97 34.05 33.97 34.04 9.3K
12:50 34.04 34.04 33.97 33.99 7.8K
12:51 33.98 34.02 33.94 34.01 12.6K
12:52 34.02 34.02 33.98 33.99 8.6K
12:53 33.98 33.98 33.91 33.95 16.1K
12:54 33.95 33.96 33.93 33.93 12.9K
12:55 33.95 33.96 33.94 33.96 5.7K
12:56 33.98 34.00 33.97 34.00 13.5K
12:57 34.00 34.08 34.00 34.07 14.1K
12:58 34.06 34.12 34.02 34.12 49.5K
12:59 34.09 34.15 34.09 34.12 25.6K
13:00 34.10 34.12 34.10 34.12 10.5K
13:01 34.12 34.15 34.11 34.14 20.8K
13:02 34.14 34.14 34.11 34.14 12.3K
13:03 34.13 34.14 34.09 34.09 21.0K
13:04 34.07 34.10 34.06 34.07 19.8K
13:05 34.07 34.09 33.97 34.03 15.3K
13:06 34.01 34.04 34.01 34.01 10.3K
13:07 34.02 34.05 34.02 34.05 4.6K
13:08 34.07 34.09 34.02 34.05 19.5K
13:09 34.02 34.05 34.02 34.04 8.0K
13:10 34.03 34.04 34.01 34.04 5.9K
13:11 34.05 34.05 34.02 34.03 8.5K
13:12 34.03 34.03 34.00 34.00 9.8K
13:13 34.00 34.01 33.95 33.97 9.4K
13:14 33.96 33.96 33.84 33.84 47.0K
13:15 33.84 33.84 33.76 33.77 26.6K
13:16 33.76 33.81 33.71 33.75 18.5K
13:17 33.74 33.76 33.72 33.72 10.2K
13:18 33.73 33.73 33.68 33.71 24.5K
13:19 33.70 33.79 33.70 33.74 12.1K
13:20 33.75 33.75 33.72 33.72 4.6K
13:21 33.73 33.78 33.73 33.77 12.7K
13:22 33.82 33.82 33.75 33.75 16.5K
13:23 33.75 33.82 33.72 33.82 12.8K
13:24 33.82 33.87 33.81 33.86 12.3K
13:25 33.87 33.88 33.87 33.88 11.1K
13:26 33.88 33.90 33.88 33.90 5.5K
13:27 33.90 33.91 33.86 33.91 16.8K
13:28 33.90 33.93 33.88 33.93 8.2K
13:29 33.93 33.97 33.92 33.96 15.7K
13:30 33.97 34.04 33.97 34.01 19.7K
13:31 33.99 34.02 33.99 34.02 12.8K
13:32 34.01 34.01 33.96 33.96 17.4K
13:33 33.94 33.95 33.91 33.93 8.1K
13:34 33.96 33.98 33.94 33.97 6.8K
13:35 33.98 34.00 33.95 33.95 5.6K
13:36 33.92 33.95 33.92 33.95 10.5K
13:37 33.95 33.98 33.95 33.97 11.8K
13:38 33.96 33.96 33.89 33.93 12.9K
13:39 33.94 33.94 33.93 33.92 6.4K
13:40 33.92 33.93 33.90 33.91 7.8K
13:41 33.92 33.92 33.90 33.92 4.3K
13:42 33.92 33.92 33.88 33.91 9.9K
13:43 33.91 33.91 33.84 33.84 9.1K
13:44 33.85 33.86 33.84 33.86 7.0K
13:45 33.85 33.85 33.81 33.81 6.5K
13:46 33.82 33.83 33.77 33.78 6.2K
13:47 33.79 33.79 33.75 33.77 9.4K
13:48 33.77 33.81 33.77 33.77 12.2K
13:49 33.80 33.87 33.80 33.85 23.6K
13:50 33.89 33.89 33.85 33.85 8.6K
13:51 33.84 33.88 33.84 33.88 3.8K
13:52 33.87 33.87 33.82 33.82 13.1K
13:53 33.83 33.85 33.78 33.81 10.2K
13:54 33.81 33.82 33.79 33.79 2.4K
13:55 33.79 33.80 33.79 33.78 3.8K
13:56 33.80 33.80 33.77 33.80 7.5K
13:57 33.80 33.80 33.79 33.80 2.6K
13:58 33.80 33.80 33.74 33.74 6.6K
13:59 33.75 33.76 33.72 33.74 10.6K
14:00 33.74 33.74 33.72 33.72 4.6K
14:01 33.72 33.76 33.72 33.75 12.7K
14:02 33.75 33.77 33.67 33.69 23.0K
14:03 33.71 33.73 33.70 33.73 31.4K
14:04 33.73 33.76 33.73 33.75 9.7K
14:05 33.75 33.78 33.75 33.78 12.7K
14:06 33.77 33.88 33.76 33.88 32.0K
14:07 33.86 33.87 33.84 33.83 8.9K
14:08 33.84 33.88 33.84 33.87 9.7K
14:09 33.87 33.90 33.85 33.85 14.3K
14:10 33.85 33.85 33.77 33.77 7.0K
14:11 33.78 33.78 33.74 33.76 6.3K
14:12 33.76 33.76 33.73 33.73 6.9K
14:13 33.73 33.80 33.72 33.79 12.4K
14:14 33.79 33.83 33.79 33.83 4.1K
14:15 33.83 33.83 33.79 33.81 9.8K
14:16 33.81 33.81 33.79 33.78 8.1K
14:17 33.79 33.79 33.78 33.78 2.0K
14:18 33.79 33.79 33.79 33.79 1.9K
14:19 33.80 33.83 33.80 33.83 5.5K
14:20 33.81 33.83 33.78 33.79 16.2K
14:21 33.78 33.78 33.70 33.71 11.0K
14:22 33.71 33.71 33.67 33.67 5.8K
14:23 33.68 33.75 33.68 33.75 19.4K
14:24 33.73 33.77 33.73 33.76 11.7K
14:25 33.76 33.76 33.72 33.73 6.8K
14:26 33.73 33.73 33.70 33.71 6.2K
14:27 33.71 33.71 33.67 33.67 7.8K
14:28 33.67 33.67 33.63 33.65 19.1K
14:29 33.67 33.73 33.67 33.69 9.3K
14:30 33.69 33.70 33.69 33.70 5.9K
14:31 33.70 33.71 33.64 33.65 18.8K
14:32 33.66 33.68 33.66 33.68 12.5K
14:33 33.67 33.67 33.59 33.60 34.0K
14:34 33.61 33.61 33.56 33.59 22.5K
14:35 33.58 33.62 33.58 33.62 10.4K
14:36 33.61 33.62 33.59 33.60 9.4K
14:37 33.60 33.66 33.59 33.65 6.9K
14:38 33.64 33.66 33.60 33.62 15.1K
14:39 33.63 33.65 33.62 33.62 7.6K
14:40 33.61 33.61 33.59 33.60 11.8K
14:41 33.59 33.60 33.59 33.59 9.0K
14:42 33.57 33.58 33.56 33.58 16.7K
14:43 33.60 33.60 33.58 33.58 8.5K
14:44 33.59 33.60 33.59 33.59 4.6K
14:45 33.59 33.59 33.56 33.58 16.4K
14:46 33.58 33.58 33.55 33.55 21.5K
14:47 33.59 33.62 33.57 33.57 10.3K
14:48 33.57 33.57 33.50 33.50 28.1K
14:49 33.51 33.57 33.51 33.55 9.1K
14:50 33.58 33.58 33.56 33.56 8.2K
14:51 33.58 33.58 33.56 33.56 6.9K
14:52 33.57 33.59 33.55 33.55 12.5K
14:53 33.55 33.56 33.55 33.55 6.5K
14:54 33.57 33.58 33.57 33.57 4.1K
14:55 33.56 33.61 33.56 33.59 10.4K
14:56 33.58 33.58 33.56 33.57 5.5K
14:57 33.58 33.64 33.58 33.61 23.8K
14:58 33.61 33.62 33.61 33.60 6.0K
14:59 33.61 33.62 33.60 33.60 4.3K
15:00 33.59 33.61 33.59 33.60 3.0K
15:01 33.60 33.63 33.60 33.62 8.0K
15:02 33.62 33.66 33.62 33.62 9.5K
15:03 33.60 33.62 33.60 33.61 7.0K
15:04 33.62 33.63 33.62 33.62 17.1K
15:05 33.62 33.69 33.62 33.68 11.9K
15:06 33.69 33.87 33.68 33.81 70.2K
15:07 33.80 33.80 33.76 33.78 13.6K
15:08 33.78 33.80 33.75 33.78 14.5K
15:09 33.78 33.78 33.71 33.77 9.1K
15:10 33.74 33.75 33.71 33.71 8.7K
15:11 33.72 33.73 33.71 33.73 12.0K
15:12 33.74 33.76 33.72 33.72 7.8K
15:13 33.73 33.75 33.71 33.75 6.7K
15:14 33.77 33.81 33.77 33.80 12.9K
15:15 33.78 33.83 33.78 33.83 12.0K
15:16 33.85 33.89 33.83 33.83 13.6K
15:17 33.86 33.86 33.83 33.84 14.9K
15:18 33.84 33.84 33.80 33.80 7.6K
15:19 33.80 33.80 33.79 33.80 16.2K
15:20 33.80 33.82 33.79 33.82 13.0K
15:21 33.81 33.84 33.80 33.83 6.4K
15:22 33.83 33.85 33.79 33.85 12.5K
15:23 33.85 33.87 33.84 33.84 6.6K
15:24 33.84 33.88 33.84 33.87 11.5K
15:25 33.88 33.89 33.87 33.87 5.9K
15:26 33.88 33.89 33.87 33.89 7.9K
15:27 33.88 33.90 33.88 33.90 16.4K
15:28 33.90 33.90 33.89 33.89 9.6K
15:29 33.89 33.90 33.89 33.89 19.4K
15:30 33.89 33.90 33.81 33.90 44.9K
15:31 33.90 33.90 33.87 33.88 10.9K
15:32 33.88 33.88 33.84 33.84 22.1K
15:33 33.83 33.84 33.82 33.83 12.6K
15:34 33.83 33.83 33.81 33.82 20.5K
15:35 33.82 33.84 33.78 33.84 18.6K
15:36 33.84 33.84 33.83 33.83 7.8K
15:37 33.83 33.87 33.82 33.87 20.7K
15:38 33.88 33.88 33.86 33.85 11.4K
15:39 33.85 33.86 33.83 33.83 12.5K
15:40 33.83 33.84 33.83 33.83 6.6K
15:41 33.82 33.82 33.76 33.80 25.9K
15:42 33.81 33.86 33.81 33.85 21.7K
15:43 33.87 33.90 33.85 33.90 16.5K
15:44 33.90 33.92 33.88 33.88 66.1K
15:45 33.88 33.90 33.81 33.81 19.5K
15:46 33.81 33.84 33.80 33.84 27.5K
15:47 33.84 33.84 33.80 33.80 13.5K
15:48 33.81 33.82 33.80 33.81 29.1K
15:49 33.81 33.82 33.78 33.78 17.6K
15:50 33.79 33.82 33.77 33.81 48.7K
15:51 33.81 33.86 33.77 33.78 70.5K
15:52 33.78 33.78 33.69 33.71 39.8K
15:53 33.71 33.76 33.71 33.75 43.8K
15:54 33.74 33.75 33.73 33.74 66.5K
15:55 33.74 33.75 33.73 33.74 55.7K
15:56 33.75 33.76 33.75 33.76 112.6K
15:57 33.76 33.87 33.76 33.87 93.1K
15:58 33.86 33.98 33.86 33.92 189.5K
15:59 33.89 33.91 33.86 33.85 1,011.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available