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 30.79 30.79 30.52 30.66 267.3K
09:31 30.62 30.75 30.62 30.75 37.3K
09:32 30.75 30.83 30.65 30.82 42.9K
09:33 30.90 31.00 30.76 30.76 62.0K
09:34 30.76 30.88 30.70 30.73 33.6K
09:35 30.75 30.75 30.44 30.50 175.0K
09:36 30.52 30.54 30.42 30.52 64.1K
09:37 30.52 30.67 30.52 30.58 38.0K
09:38 30.55 30.55 30.42 30.54 38.7K
09:39 30.55 30.69 30.52 30.62 21.0K
09:40 30.67 30.67 30.55 30.60 24.8K
09:41 30.55 30.62 30.54 30.59 14.1K
09:42 30.62 30.63 30.57 30.59 9.7K
09:43 30.60 30.66 30.57 30.63 13.8K
09:44 30.56 30.63 30.54 30.55 33.0K
09:45 30.56 30.56 30.47 30.50 20.2K
09:46 30.53 30.60 30.51 30.55 24.1K
09:47 30.57 30.76 30.56 30.76 20.9K
09:48 30.76 30.79 30.69 30.73 22.4K
09:49 30.74 30.75 30.49 30.51 34.1K
09:50 30.52 30.60 30.51 30.58 37.4K
09:51 30.51 30.53 30.50 30.53 20.8K
09:52 30.52 30.57 30.51 30.53 27.2K
09:53 30.54 30.56 30.52 30.54 14.1K
09:54 30.55 30.58 30.54 30.57 12.4K
09:55 30.57 30.59 30.55 30.58 7.7K
09:56 30.60 30.62 30.57 30.62 28.1K
09:57 30.58 30.58 30.52 30.53 15.1K
09:58 30.50 30.58 30.50 30.58 61.5K
09:59 30.61 30.61 30.58 30.61 16.9K
10:00 30.59 30.61 30.53 30.53 8.2K
10:01 30.55 30.58 30.55 30.58 14.6K
10:02 30.57 30.58 30.53 30.53 15.4K
10:03 30.51 30.55 30.51 30.55 12.6K
10:04 30.54 30.56 30.50 30.53 27.8K
10:05 30.52 30.72 30.52 30.71 25.4K
10:06 30.72 30.75 30.71 30.75 14.2K
10:07 30.75 30.80 30.73 30.80 17.2K
10:08 30.82 30.94 30.81 30.91 28.7K
10:09 30.93 31.00 30.89 30.94 85.2K
10:10 30.94 31.00 30.94 30.97 101.5K
10:11 30.96 31.08 30.96 31.05 128.4K
10:12 31.03 31.13 30.99 31.11 44.6K
10:13 31.09 31.09 30.90 30.90 55.6K
10:14 30.90 30.93 30.87 30.87 23.5K
10:15 30.88 30.94 30.86 30.94 25.1K
10:16 30.95 30.98 30.87 30.87 30.3K
10:17 30.86 30.87 30.82 30.83 11.8K
10:18 30.86 30.89 30.82 30.88 9.8K
10:19 30.87 30.87 30.82 30.82 20.6K
10:20 30.79 30.79 30.73 30.75 25.6K
10:21 30.78 30.79 30.66 30.71 21.0K
10:22 30.72 30.77 30.70 30.77 9.1K
10:23 30.76 30.85 30.76 30.85 11.9K
10:24 30.85 30.87 30.82 30.87 23.9K
10:25 30.85 30.95 30.85 30.95 7.4K
10:26 30.94 31.00 30.94 31.00 27.8K
10:27 31.04 31.04 31.01 31.02 20.5K
10:28 31.01 31.04 31.01 31.04 9.9K
10:29 31.03 31.06 31.03 31.03 36.0K
10:30 31.03 31.03 30.94 30.95 15.8K
10:31 30.96 31.06 30.96 31.06 13.3K
10:32 31.07 31.12 31.07 31.10 16.6K
10:33 31.10 31.13 31.10 31.12 11.8K
10:34 31.15 31.15 31.09 31.10 27.8K
10:35 31.11 31.15 31.08 31.15 15.7K
10:36 31.15 31.15 31.13 31.13 9.3K
10:37 31.13 31.14 31.06 31.06 24.6K
10:38 31.05 31.08 31.05 31.06 6.4K
10:39 31.04 31.13 31.04 31.13 16.2K
10:40 31.14 31.24 31.12 31.24 37.2K
10:41 31.24 31.27 31.23 31.24 15.0K
10:42 31.25 31.25 31.18 31.19 25.3K
10:43 31.17 31.17 31.10 31.13 15.0K
10:44 31.12 31.13 31.09 31.13 17.2K
10:45 31.14 31.14 31.08 31.08 19.8K
10:46 31.07 31.10 31.06 31.07 13.9K
10:47 31.08 31.09 31.02 31.02 26.3K
10:48 31.01 31.02 30.98 31.00 19.9K
10:49 31.01 31.03 31.01 31.01 18.7K
10:50 31.00 31.00 30.95 30.99 29.1K
10:51 30.99 30.99 30.95 30.98 13.3K
10:52 30.97 31.01 30.96 31.01 9.7K
10:53 31.04 31.05 31.01 31.01 5.0K
10:54 31.01 31.04 31.00 31.03 6.1K
10:55 31.04 31.04 30.95 30.96 20.5K
10:56 30.96 30.97 30.95 30.96 23.9K
10:57 30.95 30.99 30.95 30.99 7.4K
10:58 30.97 31.07 30.97 31.07 6.5K
10:59 31.05 31.05 31.02 31.02 6.5K
11:00 31.02 31.11 31.02 31.09 10.0K
11:01 31.13 31.18 31.13 31.15 13.9K
11:02 31.16 31.16 31.10 31.10 4.4K
11:03 31.08 31.08 31.01 31.02 18.0K
11:04 31.01 31.01 30.95 30.95 8.6K
11:05 30.95 30.98 30.94 30.95 18.1K
11:06 30.94 30.95 30.93 30.95 9.3K
11:07 30.97 30.99 30.97 30.98 12.1K
11:08 30.98 30.99 30.98 30.99 2.9K
11:09 30.96 30.98 30.95 30.97 9.2K
11:10 30.96 30.97 30.96 30.97 2.7K
11:11 30.96 30.97 30.95 30.97 5.1K
11:12 30.97 30.97 30.95 30.95 8.5K
11:13 30.96 30.96 30.91 30.91 9.2K
11:14 30.92 30.92 30.82 30.83 33.0K
11:15 30.83 30.84 30.76 30.77 15.4K
11:16 30.72 30.79 30.72 30.75 20.2K
11:17 30.76 30.77 30.75 30.77 6.4K
11:18 30.77 30.77 30.75 30.76 6.2K
11:19 30.79 30.80 30.78 30.79 8.0K
11:20 30.81 30.84 30.81 30.82 14.1K
11:21 30.82 30.83 30.81 30.82 8.4K
11:22 30.80 30.80 30.73 30.73 13.7K
11:23 30.73 30.75 30.73 30.74 9.2K
11:24 30.72 30.75 30.72 30.75 10.6K
11:25 30.75 30.75 30.72 30.72 6.0K
11:26 30.73 30.75 30.72 30.73 20.6K
11:27 30.74 30.75 30.71 30.74 12.3K
11:28 30.76 30.80 30.75 30.80 11.3K
11:29 30.79 30.79 30.76 30.76 14.8K
11:30 30.75 30.78 30.74 30.78 6.2K
11:31 30.76 30.80 30.76 30.79 6.8K
11:32 30.78 30.81 30.78 30.80 6.6K
11:33 30.81 30.81 30.78 30.79 4.7K
11:34 30.80 30.80 30.77 30.78 5.0K
11:35 30.81 30.85 30.81 30.85 11.2K
11:36 30.84 30.86 30.84 30.85 6.1K
11:37 30.85 30.87 30.84 30.87 7.5K
11:38 30.88 30.94 30.88 30.91 19.3K
11:39 30.91 30.92 30.90 30.90 7.0K
11:40 30.90 30.90 30.89 30.89 2.5K
11:41 30.90 30.91 30.90 30.90 6.2K
11:42 30.91 30.93 30.91 30.93 6.1K
11:43 30.94 30.98 30.94 30.98 7.1K
11:44 30.97 30.97 30.95 30.95 8.8K
11:45 30.95 30.95 30.95 30.95 5.2K
11:46 30.94 30.96 30.94 30.94 3.8K
11:47 30.95 30.95 30.89 30.90 14.3K
11:48 30.91 30.92 30.88 30.89 14.7K
11:49 30.89 30.89 30.86 30.86 9.7K
11:50 30.84 30.90 30.84 30.90 9.1K
11:51 30.91 30.98 30.91 30.98 7.1K
11:52 30.99 31.00 30.98 31.00 18.1K
11:53 31.00 31.10 31.00 31.10 22.7K
11:54 31.09 31.15 31.09 31.14 15.0K
11:55 31.14 31.24 31.14 31.24 31.1K
11:56 31.24 31.24 31.20 31.23 12.6K
11:57 31.23 31.32 31.22 31.32 21.9K
11:58 31.34 31.48 31.34 31.42 67.3K
11:59 31.42 31.49 31.40 31.41 36.6K
12:00 31.42 31.42 31.39 31.41 27.6K
12:01 31.40 31.45 31.40 31.43 33.1K
12:02 31.43 31.47 31.43 31.43 13.7K
12:03 31.43 31.44 31.34 31.35 33.2K
12:04 31.33 31.37 31.33 31.36 16.7K
12:05 31.33 31.34 31.26 31.26 25.3K
12:06 31.25 31.25 31.16 31.18 23.7K
12:07 31.18 31.20 31.15 31.15 14.4K
12:08 31.15 31.16 31.07 31.07 31.7K
12:09 31.08 31.19 31.08 31.19 8.3K
12:10 31.19 31.19 31.08 31.08 13.1K
12:11 31.08 31.08 31.00 31.01 19.7K
12:12 31.03 31.12 31.02 31.10 15.6K
12:13 31.09 31.09 31.06 31.07 12.2K
12:14 31.08 31.12 31.08 31.10 16.0K
12:15 31.06 31.07 31.05 31.06 28.4K
12:16 31.06 31.07 31.04 31.05 10.4K
12:17 31.04 31.06 31.04 31.04 4.2K
12:18 31.01 31.02 30.98 31.02 10.6K
12:19 31.04 31.05 31.03 31.05 3.5K
12:20 31.06 31.12 31.06 31.12 6.4K
12:21 31.10 31.24 31.10 31.24 10.3K
12:22 31.24 31.24 31.21 31.22 21.1K
12:23 31.22 31.29 31.22 31.29 8.6K
12:24 31.30 31.30 31.28 31.28 28.9K
12:25 31.29 31.32 31.29 31.32 6.6K
12:26 31.32 31.35 31.31 31.35 17.4K
12:27 31.34 31.37 31.33 31.36 10.1K
12:28 31.37 31.48 31.37 31.48 32.3K
12:29 31.48 31.48 31.44 31.47 47.9K
12:30 31.47 31.55 31.47 31.55 49.4K
12:31 31.55 31.58 31.50 31.56 25.3K
12:32 31.58 31.61 31.58 31.60 34.6K
12:33 31.61 31.61 31.55 31.55 29.6K
12:34 31.56 31.57 31.53 31.53 36.8K
12:35 31.50 31.50 31.48 31.50 12.1K
12:36 31.50 31.50 31.44 31.45 29.6K
12:37 31.45 31.46 31.44 31.44 7.5K
12:38 31.46 31.50 31.46 31.50 18.1K
12:39 31.49 31.50 31.48 31.49 10.1K
12:40 31.48 31.48 31.42 31.43 15.4K
12:41 31.44 31.48 31.43 31.45 10.2K
12:42 31.42 31.44 31.40 31.44 17.8K
12:43 31.44 31.45 31.41 31.41 11.0K
12:44 31.42 31.42 31.42 31.42 5.5K
12:45 31.43 31.44 31.43 31.43 1.2K
12:46 31.44 31.44 31.41 31.41 11.0K
12:47 31.41 31.43 31.41 31.43 6.0K
12:48 31.43 31.43 31.38 31.38 11.0K
12:49 31.37 31.39 31.37 31.38 8.2K
12:50 31.37 31.39 31.37 31.38 3.1K
12:51 31.37 31.37 31.33 31.35 8.9K
12:52 31.35 31.39 31.35 31.39 2.6K
12:53 31.38 31.38 31.35 31.35 7.0K
12:54 31.34 31.37 31.34 31.37 4.8K
12:55 31.36 31.39 31.36 31.39 9.1K
12:56 31.38 31.38 31.36 31.36 5.1K
12:57 31.37 31.39 31.37 31.38 2.7K
12:58 31.38 31.38 31.33 31.33 8.8K
12:59 31.34 31.36 31.34 31.35 7.8K
13:00 31.35 31.35 31.31 31.31 5.1K
13:01 31.30 31.31 31.30 31.31 3.1K
13:02 31.28 31.28 31.23 31.23 9.4K
13:03 31.23 31.24 31.23 31.24 4.9K
13:04 31.24 31.25 31.23 31.24 5.5K
13:05 31.24 31.24 31.23 31.23 1.1K
13:06 31.21 31.24 31.21 31.24 7.2K
13:07 31.26 31.26 31.24 31.24 7.9K
13:08 31.25 31.26 31.25 31.26 4.4K
13:09 31.26 31.26 31.24 31.24 7.7K
13:10 31.25 31.26 31.23 31.26 4.6K
13:11 31.24 31.26 31.23 31.23 10.0K
13:12 31.23 31.25 31.23 31.25 4.3K
13:13 31.25 31.27 31.24 31.27 8.4K
13:14 31.26 31.26 31.24 31.26 7.5K
13:15 31.26 31.26 31.23 31.23 6.4K
13:16 31.23 31.23 31.21 31.22 5.8K
13:17 31.21 31.21 31.15 31.20 15.1K
13:18 31.20 31.21 31.16 31.16 6.4K
13:19 31.18 31.18 31.15 31.15 4.6K
13:20 31.07 31.07 31.03 31.04 37.2K
13:21 31.04 31.08 31.02 31.08 15.4K
13:22 31.06 31.06 30.99 30.99 18.7K
13:23 30.96 30.98 30.95 30.98 11.5K
13:24 30.98 31.06 30.98 31.06 9.3K
13:25 31.07 31.08 31.05 31.08 12.7K
13:26 31.07 31.14 31.07 31.14 16.9K
13:27 31.15 31.19 31.15 31.19 17.0K
13:28 31.18 31.20 31.16 31.20 7.5K
13:29 31.21 31.23 31.21 31.22 13.6K
13:30 31.23 31.23 31.22 31.22 5.7K
13:31 31.22 31.27 31.22 31.27 5.0K
13:32 31.28 31.29 31.28 31.28 4.4K
13:33 31.28 31.28 31.26 31.27 7.5K
13:34 31.27 31.27 31.20 31.21 14.1K
13:35 31.23 31.25 31.22 31.24 21.9K
13:36 31.23 31.27 31.23 31.27 7.5K
13:37 31.27 31.29 31.26 31.29 15.1K
13:38 31.30 31.35 31.29 31.35 11.3K
13:39 31.36 31.36 31.33 31.33 11.7K
13:40 31.35 31.35 31.33 31.33 6.6K
13:41 31.35 31.39 31.35 31.37 9.2K
13:42 31.37 31.38 31.37 31.38 10.8K
13:43 31.40 31.41 31.40 31.40 5.8K
13:44 31.41 31.41 31.34 31.36 11.2K
13:45 31.36 31.36 31.34 31.34 7.4K
13:46 31.36 31.37 31.35 31.35 4.9K
13:47 31.35 31.36 31.29 31.29 22.1K
13:48 31.28 31.28 31.25 31.26 10.4K
13:49 31.25 31.29 31.21 31.29 9.6K
13:50 31.30 31.33 31.30 31.33 7.7K
13:51 31.32 31.33 31.30 31.32 4.7K
13:52 31.33 31.34 31.33 31.34 3.1K
13:53 31.33 31.35 31.32 31.32 3.5K
13:54 31.32 31.32 31.25 31.25 3.6K
13:55 31.24 31.28 31.24 31.27 11.8K
13:56 31.26 31.26 31.23 31.23 4.7K
13:57 31.23 31.23 31.19 31.20 10.3K
13:58 31.19 31.19 31.18 31.18 3.8K
13:59 31.15 31.15 31.14 31.15 5.5K
14:00 31.15 31.15 31.08 31.08 4.8K
14:01 31.10 31.12 31.08 31.11 7.4K
14:02 31.11 31.11 31.05 31.05 5.6K
14:03 31.05 31.10 31.05 31.10 5.4K
14:04 31.09 31.10 31.08 31.09 5.1K
14:05 31.09 31.09 31.08 31.09 6.1K
14:06 31.08 31.11 31.08 31.11 40.6K
14:07 31.11 31.13 31.10 31.10 9.3K
14:08 31.10 31.14 31.10 31.14 7.5K
14:09 31.14 31.16 31.14 31.16 4.8K
14:10 31.17 31.17 31.16 31.17 17.5K
14:11 31.17 31.19 31.17 31.18 2.4K
14:12 31.17 31.23 31.16 31.23 5.2K
14:13 31.23 31.23 31.19 31.23 8.6K
14:14 31.22 31.22 31.21 31.21 2.8K
14:15 31.21 31.24 31.21 31.24 5.1K
14:16 31.24 31.25 31.23 31.25 5.4K
14:17 31.28 31.31 31.28 31.31 7.7K
14:18 31.32 31.33 31.32 31.33 11.0K
14:19 31.33 31.33 31.31 31.31 6.9K
14:20 31.31 31.32 31.31 31.31 1.5K
14:21 31.32 31.32 31.32 31.32 7.9K
14:22 31.33 31.35 31.33 31.34 8.2K
14:23 31.32 31.32 31.30 31.30 9.6K
14:24 31.31 31.31 31.30 31.30 5.5K
14:25 31.30 31.31 31.30 31.31 4.2K
14:26 31.32 31.32 31.24 31.27 15.8K
14:27 31.28 31.28 31.24 31.25 5.0K
14:28 31.25 31.28 31.25 31.28 5.1K
14:29 31.28 31.28 31.20 31.21 9.1K
14:30 31.21 31.25 31.21 31.25 6.3K
14:31 31.23 31.23 31.20 31.22 3.7K
14:32 31.22 31.22 31.20 31.20 7.7K
14:33 31.20 31.21 31.20 31.20 3.7K
14:34 31.20 31.21 31.20 31.21 4.6K
14:35 31.21 31.21 31.17 31.17 4.8K
14:36 31.16 31.17 31.12 31.13 11.4K
14:37 31.14 31.14 31.14 31.14 2.7K
14:38 31.14 31.14 31.12 31.12 7.1K
14:39 31.13 31.14 31.13 31.13 5.3K
14:40 31.14 31.14 31.12 31.14 5.3K
14:41 31.14 31.14 31.12 31.14 6.9K
14:42 31.13 31.14 31.13 31.13 7.2K
14:43 31.14 31.14 31.13 31.13 8.0K
14:44 31.13 31.14 31.13 31.13 4.5K
14:45 31.12 31.12 31.11 31.11 6.3K
14:46 31.11 31.12 31.10 31.12 7.2K
14:47 31.15 31.15 31.15 31.15 9.5K
14:48 31.15 31.16 31.14 31.16 6.4K
14:49 31.16 31.16 31.15 31.15 3.5K
14:50 31.15 31.18 31.15 31.18 5.4K
14:51 31.19 31.23 31.19 31.23 9.9K
14:52 31.23 31.24 31.21 31.21 9.4K
14:53 31.21 31.21 31.21 31.21 1.1K
14:54 31.21 31.23 31.21 31.23 6.2K
14:55 31.23 31.24 31.23 31.24 2.0K
14:56 31.24 31.24 31.21 31.21 6.8K
14:57 31.21 31.22 31.21 31.21 2.4K
14:58 31.23 31.26 31.23 31.26 8.1K
14:59 31.26 31.28 31.26 31.27 6.1K
15:00 31.27 31.27 31.22 31.22 6.1K
15:01 31.21 31.21 31.18 31.18 10.8K
15:02 31.17 31.18 31.17 31.18 3.7K
15:03 31.20 31.20 31.18 31.18 9.9K
15:04 31.17 31.17 31.17 31.17 4.1K
15:05 31.17 31.18 31.16 31.17 7.0K
15:06 31.18 31.18 31.17 31.18 2.7K
15:07 31.18 31.20 31.18 31.20 5.8K
15:08 31.20 31.20 31.19 31.19 7.3K
15:09 31.19 31.20 31.19 31.19 7.2K
15:10 31.19 31.20 31.16 31.16 6.9K
15:11 31.16 31.16 31.13 31.14 9.2K
15:12 31.14 31.18 31.14 31.18 3.1K
15:13 31.18 31.22 31.18 31.22 5.6K
15:14 31.23 31.23 31.20 31.20 8.5K
15:15 31.21 31.23 31.21 31.23 15.0K
15:16 31.23 31.25 31.23 31.23 7.4K
15:17 31.24 31.24 31.23 31.23 5.3K
15:18 31.22 31.26 31.21 31.26 8.1K
15:19 31.26 31.27 31.26 31.27 4.0K
15:20 31.26 31.27 31.25 31.26 4.8K
15:21 31.26 31.27 31.26 31.27 3.5K
15:22 31.27 31.30 31.27 31.28 14.6K
15:23 31.28 31.28 31.25 31.25 4.6K
15:24 31.25 31.26 31.25 31.26 2.2K
15:25 31.27 31.27 31.27 31.27 7.2K
15:26 31.26 31.27 31.26 31.27 14.4K
15:27 31.27 31.27 31.26 31.26 6.9K
15:28 31.27 31.29 31.27 31.29 6.7K
15:29 31.29 31.29 31.28 31.28 11.8K
15:30 31.27 31.27 31.26 31.26 5.9K
15:31 31.26 31.29 31.26 31.28 21.3K
15:32 31.28 31.28 31.27 31.28 7.5K
15:33 31.28 31.28 31.28 31.28 3.8K
15:34 31.28 31.32 31.28 31.31 18.7K
15:35 31.31 31.38 31.31 31.38 13.6K
15:36 31.38 31.38 31.37 31.38 10.5K
15:37 31.38 31.38 31.34 31.35 12.5K
15:38 31.35 31.35 31.33 31.33 5.9K
15:39 31.32 31.32 31.30 31.30 14.9K
15:40 31.30 31.31 31.30 31.30 11.0K
15:41 31.31 31.33 31.30 31.33 12.2K
15:42 31.33 31.33 31.30 31.31 16.4K
15:43 31.31 31.31 31.30 31.31 5.0K
15:44 31.31 31.35 31.31 31.33 38.7K
15:45 31.31 31.32 31.31 31.32 12.5K
15:46 31.32 31.34 31.32 31.33 9.6K
15:47 31.34 31.35 31.34 31.35 6.9K
15:48 31.35 31.36 31.35 31.36 9.6K
15:49 31.36 31.39 31.35 31.39 25.0K
15:50 31.41 31.47 31.40 31.47 44.4K
15:51 31.49 31.52 31.48 31.50 71.4K
15:52 31.53 31.59 31.53 31.59 48.9K
15:53 31.59 31.63 31.56 31.63 60.1K
15:54 31.63 31.66 31.56 31.56 70.0K
15:55 31.56 31.62 31.56 31.62 67.0K
15:56 31.64 31.65 31.62 31.65 94.1K
15:57 31.65 31.67 31.63 31.66 80.7K
15:58 31.66 31.70 31.66 31.69 140.4K
15:59 31.68 31.71 31.67 31.70 674.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available