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 33.62 33.74 33.59 33.73 155.2K
09:31 33.67 33.67 33.35 33.60 36.8K
09:32 33.58 33.65 33.21 33.22 77.2K
09:33 33.25 33.48 33.20 33.45 47.1K
09:34 33.56 33.56 33.35 33.46 20.2K
09:35 33.46 33.59 33.46 33.58 17.1K
09:36 33.59 33.65 33.58 33.58 15.7K
09:37 33.57 33.59 33.42 33.42 17.9K
09:38 33.46 33.47 33.36 33.39 21.9K
09:39 33.42 33.42 33.35 33.36 11.2K
09:40 33.39 33.54 33.39 33.52 10.1K
09:41 33.50 33.56 33.43 33.56 19.2K
09:42 33.56 33.64 33.51 33.59 14.8K
09:43 33.59 33.63 33.57 33.59 6.4K
09:44 33.56 33.59 33.52 33.53 15.7K
09:45 33.51 33.54 33.45 33.45 18.6K
09:46 33.43 33.44 33.32 33.32 32.1K
09:47 33.34 33.41 33.33 33.41 42.1K
09:48 33.41 33.59 33.41 33.59 39.3K
09:49 33.63 33.71 33.56 33.71 24.0K
09:50 33.71 33.73 33.51 33.56 20.4K
09:51 33.55 33.59 33.55 33.58 7.3K
09:52 33.58 33.58 33.52 33.52 15.6K
09:53 33.53 33.53 33.45 33.47 9.3K
09:54 33.48 33.49 33.33 33.33 23.2K
09:55 33.34 33.39 33.34 33.38 19.0K
09:56 33.39 33.43 33.34 33.34 14.1K
09:57 33.37 33.37 33.35 33.37 12.5K
09:58 33.36 33.37 33.27 33.30 30.2K
09:59 33.26 33.27 33.17 33.21 64.3K
10:00 33.25 33.27 33.19 33.21 34.4K
10:01 33.21 33.21 33.08 33.10 34.4K
10:02 33.10 33.12 32.98 33.04 84.1K
10:03 33.04 33.14 33.04 33.10 50.6K
10:04 33.08 33.10 33.05 33.08 21.4K
10:05 33.08 33.09 33.05 33.07 21.8K
10:06 33.07 33.11 33.07 33.11 9.2K
10:07 33.11 33.11 33.06 33.07 14.3K
10:08 33.05 33.10 33.05 33.08 21.4K
10:09 33.11 33.13 33.09 33.12 11.4K
10:10 33.15 33.19 33.12 33.19 29.0K
10:11 33.18 33.19 33.15 33.16 17.3K
10:12 33.15 33.15 33.10 33.10 16.4K
10:13 33.07 33.08 33.01 33.01 25.8K
10:14 33.02 33.04 32.96 32.97 20.8K
10:15 32.98 32.99 32.90 32.95 44.3K
10:16 32.94 33.01 32.92 32.99 28.6K
10:17 32.97 32.99 32.91 32.94 53.6K
10:18 32.97 32.99 32.96 32.96 26.1K
10:19 32.95 32.95 32.89 32.90 29.7K
10:20 32.89 32.94 32.88 32.92 21.8K
10:21 32.92 32.95 32.80 32.80 50.2K
10:22 32.86 32.88 32.82 32.87 37.5K
10:23 32.85 32.85 32.75 32.80 30.8K
10:24 32.77 32.84 32.76 32.84 26.3K
10:25 32.86 32.90 32.83 32.89 46.5K
10:26 32.89 32.89 32.77 32.78 37.2K
10:27 32.78 32.78 32.70 32.74 46.4K
10:28 32.74 32.77 32.70 32.73 29.2K
10:29 32.75 32.75 32.62 32.62 48.4K
10:30 32.61 32.70 32.61 32.65 56.1K
10:31 32.65 32.69 32.64 32.65 24.5K
10:32 32.65 32.67 32.64 32.66 17.3K
10:33 32.65 32.69 32.65 32.68 22.9K
10:34 32.70 32.72 32.68 32.69 33.1K
10:35 32.69 32.71 32.68 32.68 15.2K
10:36 32.67 32.67 32.59 32.59 27.0K
10:37 32.58 32.65 32.58 32.63 18.2K
10:38 32.61 32.61 32.50 32.52 48.4K
10:39 32.53 32.53 32.42 32.44 71.6K
10:40 32.44 32.52 32.42 32.51 44.7K
10:41 32.51 32.56 32.50 32.54 51.7K
10:42 32.54 32.59 32.50 32.50 20.3K
10:43 32.51 32.54 32.49 32.50 19.6K
10:44 32.50 32.51 32.44 32.45 10.0K
10:45 32.46 32.47 32.38 32.40 47.1K
10:46 32.38 32.43 32.35 32.40 33.9K
10:47 32.43 32.47 32.42 32.47 25.7K
10:48 32.45 32.47 32.38 32.39 40.4K
10:49 32.38 32.38 32.33 32.36 28.6K
10:50 32.37 32.38 32.35 32.35 28.6K
10:51 32.35 32.44 32.35 32.36 25.1K
10:52 32.39 32.41 32.36 32.36 18.0K
10:53 32.35 32.38 32.34 32.38 14.0K
10:54 32.38 32.38 32.32 32.34 74.0K
10:55 32.35 32.36 32.32 32.33 19.6K
10:56 32.34 32.34 32.27 32.29 42.2K
10:57 32.31 32.31 32.24 32.28 14.8K
10:58 32.26 32.35 32.26 32.35 18.1K
10:59 32.34 32.34 32.31 32.34 15.2K
11:00 32.32 32.32 32.25 32.26 12.8K
11:01 32.25 32.31 32.25 32.28 22.3K
11:02 32.27 32.27 32.20 32.23 28.1K
11:03 32.24 32.27 32.20 32.27 16.7K
11:04 32.26 32.28 32.23 32.25 14.5K
11:05 32.22 32.24 32.20 32.21 22.1K
11:06 32.19 32.24 32.17 32.23 32.3K
11:07 32.24 32.25 32.21 32.24 10.6K
11:08 32.24 32.24 32.21 32.24 9.7K
11:09 32.24 32.26 32.21 32.21 17.1K
11:10 32.22 32.24 32.20 32.23 17.5K
11:11 32.20 32.21 32.18 32.18 19.2K
11:12 32.17 32.22 32.16 32.20 29.8K
11:13 32.18 32.25 32.18 32.19 70.5K
11:14 32.21 32.25 32.19 32.24 28.7K
11:15 32.22 32.23 32.14 32.14 35.4K
11:16 32.13 32.15 32.07 32.13 40.0K
11:17 32.11 32.13 32.06 32.06 26.7K
11:18 32.07 32.10 32.05 32.11 15.7K
11:19 32.09 32.13 32.09 32.11 26.3K
11:20 32.09 32.13 32.07 32.11 37.2K
11:21 32.10 32.10 32.07 32.09 18.1K
11:22 32.09 32.12 32.09 32.12 12.1K
11:23 32.11 32.13 32.07 32.07 27.2K
11:24 32.08 32.09 32.06 32.06 21.2K
11:25 32.07 32.07 32.02 32.05 29.5K
11:26 32.04 32.07 32.02 32.04 14.2K
11:27 32.04 32.07 32.01 32.04 81.1K
11:28 32.05 32.09 32.04 32.09 15.4K
11:29 32.07 32.08 32.05 32.07 37.4K
11:30 32.06 32.06 32.00 32.02 27.9K
11:31 32.01 32.01 31.95 31.99 38.4K
11:32 31.99 32.02 31.98 32.02 15.9K
11:33 32.02 32.05 32.02 32.05 14.4K
11:34 32.04 32.09 32.04 32.07 22.0K
11:35 32.07 32.12 32.07 32.12 24.5K
11:36 32.12 32.14 32.08 32.11 26.7K
11:37 32.11 32.12 32.08 32.09 19.7K
11:38 32.09 32.14 32.07 32.10 29.7K
11:39 32.12 32.14 32.08 32.08 16.9K
11:40 32.06 32.13 32.06 32.12 46.5K
11:41 32.13 32.18 32.13 32.17 32.3K
11:42 32.18 32.21 32.16 32.17 52.3K
11:43 32.17 32.18 32.15 32.18 20.8K
11:44 32.18 32.19 32.17 32.17 12.9K
11:45 32.18 32.19 32.16 32.16 25.1K
11:46 32.17 32.19 32.13 32.18 22.3K
11:47 32.18 32.26 32.18 32.24 46.6K
11:48 32.24 32.26 32.23 32.26 21.4K
11:49 32.24 32.24 32.21 32.22 25.2K
11:50 32.24 32.24 32.23 32.23 20.3K
11:51 32.24 32.26 32.24 32.25 22.2K
11:52 32.26 32.26 32.23 32.25 13.7K
11:53 32.23 32.25 32.23 32.24 21.1K
11:54 32.23 32.24 32.22 32.23 27.5K
11:55 32.23 32.24 32.21 32.24 28.0K
11:56 32.23 32.24 32.22 32.23 9.1K
11:57 32.23 32.24 32.22 32.23 23.8K
11:58 32.23 32.24 32.23 32.23 10.3K
11:59 32.23 32.25 32.21 32.24 24.5K
12:00 32.24 32.25 32.22 32.23 18.1K
12:01 32.23 32.23 32.21 32.21 10.2K
12:02 32.20 32.20 32.17 32.17 36.2K
12:03 32.16 32.20 32.16 32.16 33.4K
12:04 32.16 32.17 32.16 32.17 43.3K
12:05 32.15 32.18 32.14 32.15 15.1K
12:06 32.14 32.15 32.12 32.15 19.2K
12:07 32.15 32.15 32.11 32.12 17.3K
12:08 32.11 32.11 32.06 32.10 39.5K
12:09 32.10 32.10 32.09 32.09 15.4K
12:10 32.10 32.10 32.08 32.08 19.9K
12:11 32.08 32.09 32.07 32.07 12.6K
12:12 32.07 32.08 32.06 32.07 17.3K
12:13 32.07 32.12 32.07 32.12 17.7K
12:14 32.14 32.15 32.12 32.12 15.7K
12:15 32.12 32.13 32.09 32.10 49.0K
12:16 32.08 32.08 31.98 31.98 69.0K
12:17 31.99 32.03 31.98 32.02 17.8K
12:18 32.04 32.08 32.04 32.05 21.8K
12:19 32.06 32.15 32.06 32.14 24.5K
12:20 32.16 32.18 32.13 32.14 28.3K
12:21 32.14 32.14 32.09 32.09 11.0K
12:22 32.10 32.10 32.06 32.08 9.8K
12:23 32.07 32.11 32.07 32.07 11.6K
12:24 32.07 32.08 32.05 32.08 13.4K
12:25 32.07 32.12 32.07 32.09 18.1K
12:26 32.10 32.12 32.09 32.10 20.9K
12:27 32.11 32.12 32.08 32.10 13.9K
12:28 32.10 32.10 32.05 32.07 24.2K
12:29 32.07 32.09 32.05 32.05 13.5K
12:30 32.04 32.06 32.04 32.05 70.9K
12:31 32.06 32.06 32.02 32.02 34.4K
12:32 32.03 32.05 32.02 32.03 19.5K
12:33 32.03 32.03 31.99 32.00 19.2K
12:34 32.01 32.05 32.00 32.03 16.2K
12:35 32.04 32.04 32.04 32.03 21.4K
12:36 32.04 32.05 32.00 32.00 14.1K
12:37 32.00 32.00 31.98 31.98 9.1K
12:38 31.98 31.99 31.96 31.96 29.8K
12:39 31.98 32.02 31.96 32.00 13.0K
12:40 32.01 32.02 31.95 31.96 9.3K
12:41 31.95 31.97 31.95 31.96 13.6K
12:42 31.97 31.97 31.92 31.93 56.8K
12:43 31.94 31.95 31.91 31.95 17.0K
12:44 31.93 31.97 31.92 31.96 13.4K
12:45 31.95 32.01 31.95 31.99 16.1K
12:46 31.98 31.99 31.95 31.96 7.2K
12:47 31.94 31.98 31.94 31.98 17.5K
12:48 32.00 32.00 31.98 31.99 4.7K
12:49 31.98 31.98 31.93 31.94 13.1K
12:50 31.95 32.01 31.95 32.01 13.7K
12:51 32.02 32.03 32.01 32.03 7.2K
12:52 32.04 32.11 32.04 32.11 26.9K
12:53 32.13 32.18 32.13 32.18 31.1K
12:54 32.18 32.20 32.14 32.16 32.2K
12:55 32.18 32.19 32.15 32.16 21.5K
12:56 32.16 32.20 32.16 32.20 22.5K
12:57 32.22 32.27 32.21 32.27 23.0K
12:58 32.27 32.31 32.27 32.28 34.0K
12:59 32.29 32.30 32.27 32.29 73.8K
13:00 32.29 32.36 32.29 32.36 37.0K
13:01 32.35 32.43 32.32 32.34 89.8K
13:02 32.33 32.33 32.25 32.26 41.3K
13:03 32.29 32.31 32.23 32.23 43.1K
13:04 32.21 32.26 32.21 32.24 10.9K
13:05 32.25 32.28 32.23 32.26 18.6K
13:06 32.27 32.33 32.27 32.31 29.0K
13:07 32.31 32.33 32.29 32.29 17.8K
13:08 32.29 32.33 32.29 32.30 16.3K
13:09 32.32 32.32 32.30 32.30 9.5K
13:10 32.30 32.31 32.24 32.24 26.9K
13:11 32.20 32.22 32.18 32.19 26.6K
13:12 32.22 32.26 32.22 32.25 12.7K
13:13 32.24 32.26 32.23 32.24 19.6K
13:14 32.23 32.23 32.21 32.21 14.1K
13:15 32.21 32.21 32.18 32.18 18.6K
13:16 32.18 32.20 32.16 32.16 49.0K
13:17 32.16 32.20 32.15 32.16 17.2K
13:18 32.17 32.17 32.14 32.14 20.3K
13:19 32.13 32.15 32.13 32.14 8.8K
13:20 32.15 32.15 32.14 32.15 5.4K
13:21 32.14 32.16 32.11 32.10 24.6K
13:22 32.10 32.10 32.08 32.09 18.2K
13:23 32.08 32.12 32.08 32.11 15.3K
13:24 32.10 32.11 32.08 32.08 12.8K
13:25 32.08 32.08 32.04 32.05 41.2K
13:26 32.05 32.05 32.01 32.03 41.9K
13:27 32.02 32.02 31.97 32.00 34.9K
13:28 32.01 32.01 31.97 31.97 15.9K
13:29 31.97 32.03 31.97 32.01 20.9K
13:30 32.01 32.02 32.00 32.01 22.9K
13:31 32.02 32.02 31.99 32.00 64.5K
13:32 32.00 32.03 31.99 32.03 9.0K
13:33 32.03 32.05 32.03 32.05 6.8K
13:34 32.07 32.12 32.07 32.10 29.8K
13:35 32.11 32.22 32.11 32.22 22.9K
13:36 32.20 32.23 32.19 32.19 14.5K
13:37 32.20 32.23 32.20 32.20 13.5K
13:38 32.22 32.23 32.17 32.19 31.0K
13:39 32.17 32.17 32.11 32.14 15.7K
13:40 32.15 32.15 32.10 32.10 18.6K
13:41 32.10 32.13 32.08 32.10 8.6K
13:42 32.10 32.12 32.08 32.10 19.8K
13:43 32.12 32.13 32.11 32.13 8.0K
13:44 32.14 32.14 32.08 32.08 9.1K
13:45 32.09 32.10 32.07 32.09 21.5K
13:46 32.10 32.10 32.06 32.08 5.5K
13:47 32.08 32.11 32.08 32.10 9.3K
13:48 32.10 32.11 32.07 32.07 14.4K
13:49 32.09 32.14 32.07 32.14 24.9K
13:50 32.15 32.16 32.14 32.16 27.2K
13:51 32.16 32.19 32.15 32.17 10.7K
13:52 32.18 32.20 32.17 32.17 12.3K
13:53 32.17 32.21 32.17 32.20 15.4K
13:54 32.19 32.20 32.18 32.18 7.8K
13:55 32.19 32.24 32.19 32.24 18.3K
13:56 32.23 32.28 32.23 32.28 6.5K
13:57 32.29 32.33 32.29 32.30 26.7K
13:58 32.30 32.30 32.25 32.27 14.2K
13:59 32.25 32.25 32.19 32.21 20.6K
14:00 32.22 32.25 32.22 32.24 6.8K
14:01 32.22 32.29 32.22 32.28 11.0K
14:02 32.29 32.32 32.29 32.31 11.2K
14:03 32.32 32.34 32.30 32.34 27.9K
14:04 32.35 32.35 32.29 32.34 20.8K
14:05 32.35 32.36 32.33 32.36 23.7K
14:06 32.36 32.36 32.34 32.36 12.2K
14:07 32.38 32.39 32.35 32.35 12.5K
14:08 32.32 32.33 32.32 32.33 33.7K
14:09 32.33 32.33 32.29 32.29 17.7K
14:10 32.29 32.29 32.27 32.29 6.3K
14:11 32.29 32.31 32.28 32.31 10.3K
14:12 32.32 32.36 32.31 32.35 9.9K
14:13 32.38 32.42 32.37 32.42 14.6K
14:14 32.42 32.44 32.42 32.43 13.4K
14:15 32.44 32.44 32.40 32.40 17.9K
14:16 32.41 32.42 32.40 32.42 14.1K
14:17 32.43 32.43 32.43 32.43 12.1K
14:18 32.43 32.44 32.41 32.42 28.8K
14:19 32.41 32.42 32.38 32.41 9.2K
14:20 32.42 32.44 32.40 32.44 12.2K
14:21 32.43 32.43 32.41 32.41 12.2K
14:22 32.39 32.40 32.37 32.37 14.6K
14:23 32.37 32.38 32.37 32.37 8.1K
14:24 32.33 32.39 32.33 32.39 74.6K
14:25 32.42 32.46 32.41 32.45 38.6K
14:26 32.46 32.46 32.44 32.44 11.4K
14:27 32.43 32.43 32.40 32.40 9.7K
14:28 32.39 32.40 32.38 32.39 10.4K
14:29 32.39 32.41 32.38 32.40 12.2K
14:30 32.40 32.40 32.37 32.38 17.4K
14:31 32.37 32.39 32.37 32.37 6.4K
14:32 32.37 32.40 32.37 32.40 4.6K
14:33 32.40 32.44 32.40 32.44 8.8K
14:34 32.45 32.45 32.42 32.44 16.5K
14:35 32.43 32.45 32.43 32.43 13.4K
14:36 32.43 32.46 32.43 32.46 11.6K
14:37 32.45 32.53 32.45 32.52 28.1K
14:38 32.52 32.56 32.51 32.56 14.3K
14:39 32.56 32.57 32.52 32.52 36.8K
14:40 32.52 32.52 32.48 32.49 21.3K
14:41 32.49 32.49 32.44 32.45 19.5K
14:42 32.45 32.46 32.40 32.42 22.4K
14:43 32.40 32.41 32.37 32.37 12.0K
14:44 32.36 32.37 32.32 32.32 19.8K
14:45 32.31 32.33 32.30 32.31 15.6K
14:46 32.32 32.37 32.31 32.35 18.1K
14:47 32.36 32.38 32.35 32.38 9.0K
14:48 32.36 32.40 32.36 32.37 8.6K
14:49 32.36 32.37 32.33 32.35 32.3K
14:50 32.35 32.39 32.35 32.37 17.9K
14:51 32.37 32.37 32.28 32.32 47.1K
14:52 32.32 32.32 32.30 32.31 20.7K
14:53 32.31 32.31 32.29 32.31 7.8K
14:54 32.31 32.31 32.29 32.29 8.9K
14:55 32.29 32.30 32.29 32.30 10.1K
14:56 32.30 32.30 32.29 32.29 10.2K
14:57 32.25 32.28 32.23 32.25 35.0K
14:58 32.25 32.27 32.24 32.26 13.5K
14:59 32.26 32.28 32.26 32.27 23.0K
15:00 32.27 32.30 32.27 32.30 37.9K
15:01 32.29 32.34 32.29 32.31 21.7K
15:02 32.29 32.33 32.29 32.33 11.6K
15:03 32.32 32.34 32.32 32.34 2.8K
15:04 32.33 32.34 32.33 32.34 4.7K
15:05 32.34 32.38 32.34 32.37 27.4K
15:06 32.37 32.37 32.34 32.35 16.7K
15:07 32.34 32.35 32.34 32.34 10.1K
15:08 32.34 32.37 32.34 32.37 13.2K
15:09 32.37 32.37 32.31 32.31 12.1K
15:10 32.31 32.34 32.30 32.34 7.6K
15:11 32.33 32.34 32.33 32.33 10.9K
15:12 32.32 32.34 32.29 32.30 25.7K
15:13 32.30 32.30 32.29 32.30 16.1K
15:14 32.30 32.31 32.28 32.29 8.8K
15:15 32.29 32.29 32.26 32.26 25.7K
15:16 32.30 32.31 32.27 32.27 23.2K
15:17 32.29 32.30 32.28 32.28 7.8K
15:18 32.28 32.29 32.27 32.27 32.1K
15:19 32.28 32.30 32.28 32.30 21.6K
15:20 32.30 32.31 32.26 32.26 11.4K
15:21 32.26 32.27 32.25 32.25 11.8K
15:22 32.25 32.27 32.24 32.27 6.0K
15:23 32.26 32.29 32.26 32.27 9.3K
15:24 32.28 32.28 32.26 32.27 10.0K
15:25 32.27 32.27 32.25 32.27 17.1K
15:26 32.26 32.27 32.26 32.26 7.9K
15:27 32.26 32.27 32.26 32.27 17.7K
15:28 32.27 32.28 32.26 32.28 6.2K
15:29 32.27 32.27 32.26 32.27 19.2K
15:30 32.27 32.27 32.20 32.22 40.0K
15:31 32.22 32.22 32.19 32.21 27.5K
15:32 32.20 32.21 32.20 32.21 22.7K
15:33 32.22 32.24 32.22 32.24 16.1K
15:34 32.27 32.28 32.25 32.25 15.4K
15:35 32.26 32.34 32.26 32.31 18.4K
15:36 32.31 32.32 32.30 32.31 13.1K
15:37 32.34 32.38 32.34 32.37 19.8K
15:38 32.38 32.40 32.37 32.40 19.4K
15:39 32.40 32.40 32.33 32.33 34.4K
15:40 32.34 32.36 32.33 32.35 9.4K
15:41 32.36 32.38 32.36 32.37 18.0K
15:42 32.37 32.37 32.36 32.37 13.4K
15:43 32.37 32.41 32.36 32.41 28.3K
15:44 32.41 32.42 32.39 32.41 12.9K
15:45 32.43 32.47 32.43 32.46 26.0K
15:46 32.46 32.46 32.37 32.37 39.1K
15:47 32.36 32.38 32.34 32.35 46.3K
15:48 32.36 32.39 32.36 32.39 20.2K
15:49 32.39 32.40 32.39 32.40 15.9K
15:50 32.40 32.44 32.38 32.39 31.0K
15:51 32.39 32.40 32.36 32.37 53.8K
15:52 32.37 32.37 32.35 32.36 39.5K
15:53 32.35 32.40 32.35 32.40 30.0K
15:54 32.40 32.45 32.38 32.45 54.0K
15:55 32.45 32.45 32.40 32.44 48.8K
15:56 32.44 32.47 32.43 32.46 58.6K
15:57 32.45 32.48 32.44 32.48 59.2K
15:58 32.48 32.48 32.44 32.46 100.5K
15:59 32.46 32.48 32.45 32.46 1,153.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available