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 31.79 32.19 31.79 32.14 237.0K
09:31 32.09 32.13 31.81 31.81 48.2K
09:32 31.82 31.86 31.79 31.86 22.9K
09:33 31.90 31.95 31.80 31.80 45.8K
09:34 31.74 31.91 31.73 31.91 29.1K
09:35 31.91 32.10 31.91 32.10 36.1K
09:36 32.09 32.29 32.03 32.25 34.3K
09:37 32.25 32.25 31.94 32.05 37.3K
09:38 32.11 32.14 32.01 32.02 34.5K
09:39 32.03 32.03 31.86 31.86 19.4K
09:40 31.89 31.95 31.83 31.95 43.0K
09:41 31.95 31.97 31.88 31.88 22.4K
09:42 31.88 31.93 31.88 31.89 10.1K
09:43 31.85 31.86 31.71 31.73 32.0K
09:44 31.72 31.74 31.68 31.68 15.6K
09:45 31.70 31.78 31.70 31.71 24.0K
09:46 31.71 31.71 31.60 31.68 28.4K
09:47 31.69 31.71 31.58 31.58 12.0K
09:48 31.62 31.72 31.58 31.67 11.5K
09:49 31.71 31.71 31.65 31.67 26.2K
09:50 31.70 31.70 31.59 31.59 11.1K
09:51 31.61 31.67 31.58 31.60 18.4K
09:52 31.56 31.58 31.53 31.55 19.6K
09:53 31.57 31.58 31.52 31.58 35.8K
09:54 31.60 31.65 31.53 31.56 31.2K
09:55 31.58 31.62 31.55 31.62 19.2K
09:56 31.62 31.62 31.54 31.54 9.5K
09:57 31.53 31.55 31.48 31.50 12.2K
09:58 31.53 31.54 31.51 31.54 7.2K
09:59 31.54 31.55 31.47 31.50 29.8K
10:00 31.56 31.59 31.56 31.56 11.9K
10:01 31.57 31.59 31.50 31.52 25.7K
10:02 31.55 31.65 31.53 31.65 30.3K
10:03 31.64 31.65 31.60 31.62 7.6K
10:04 31.61 31.69 31.60 31.69 15.7K
10:05 31.68 31.68 31.62 31.62 17.2K
10:06 31.62 31.65 31.57 31.61 34.4K
10:07 31.62 31.63 31.59 31.60 10.2K
10:08 31.62 31.63 31.56 31.63 13.1K
10:09 31.67 31.72 31.67 31.69 836.8K
10:10 31.68 31.68 31.64 31.66 9.2K
10:11 31.65 31.66 31.58 31.58 12.0K
10:12 31.57 31.58 31.36 31.36 69.9K
10:13 31.35 31.42 31.35 31.40 20.3K
10:14 31.40 31.41 31.36 31.38 10.6K
10:15 31.40 31.40 31.31 31.33 19.4K
10:16 31.34 31.34 31.25 31.25 32.3K
10:17 31.25 31.26 31.21 31.24 14.4K
10:18 31.24 31.28 31.22 31.28 28.9K
10:19 31.27 31.28 31.22 31.24 19.2K
10:20 31.26 31.33 31.25 31.31 14.1K
10:21 31.31 31.35 31.30 31.34 10.2K
10:22 31.32 31.38 31.32 31.34 17.3K
10:23 31.35 31.44 31.35 31.43 11.4K
10:24 31.41 31.45 31.38 31.45 10.7K
10:25 31.44 31.46 31.42 31.46 10.7K
10:26 31.48 31.48 31.44 31.44 20.8K
10:27 31.45 31.51 31.43 31.48 17.4K
10:28 31.50 31.60 31.49 31.60 15.7K
10:29 31.61 31.63 31.54 31.54 25.6K
10:30 31.54 31.55 31.52 31.53 7.6K
10:31 31.53 31.55 31.47 31.48 11.1K
10:32 31.48 31.48 31.46 31.48 16.4K
10:33 31.46 31.49 31.45 31.49 3.9K
10:34 31.51 31.52 31.51 31.51 4.4K
10:35 31.51 31.53 31.42 31.42 12.9K
10:36 31.41 31.44 31.41 31.43 23.2K
10:37 31.43 31.45 31.41 31.45 5.7K
10:38 31.44 31.44 31.43 31.44 3.4K
10:39 31.44 31.48 31.44 31.48 4.1K
10:40 31.50 31.51 31.44 31.44 11.1K
10:41 31.44 31.46 31.44 31.46 17.9K
10:42 31.46 31.46 31.43 31.46 3.9K
10:43 31.47 31.47 31.46 31.46 10.0K
10:44 31.46 31.46 31.41 31.42 20.4K
10:45 31.43 31.44 31.42 31.42 6.8K
10:46 31.42 31.42 31.39 31.40 116.2K
10:47 31.42 31.45 31.42 31.44 8.1K
10:48 31.43 31.45 31.43 31.43 6.4K
10:49 31.42 31.49 31.41 31.49 12.2K
10:50 31.49 31.53 31.49 31.51 5.0K
10:51 31.47 31.48 31.46 31.47 7.2K
10:52 31.49 31.49 31.46 31.49 10.7K
10:53 31.46 31.48 31.46 31.48 2.5K
10:54 31.48 31.52 31.48 31.49 6.5K
10:55 31.49 31.49 31.47 31.47 2.0K
10:56 31.47 31.47 31.42 31.42 8.1K
10:57 31.41 31.41 31.37 31.40 25.9K
10:58 31.39 31.40 31.39 31.40 1.5K
10:59 31.43 31.44 31.42 31.42 6.6K
11:00 31.44 31.45 31.44 31.44 5.1K
11:01 31.43 31.46 31.41 31.46 9.6K
11:02 31.46 31.53 31.46 31.48 22.7K
11:03 31.48 31.51 31.47 31.50 4.8K
11:04 31.50 31.52 31.47 31.47 11.6K
11:05 31.47 31.50 31.47 31.50 12.6K
11:06 31.49 31.50 31.47 31.48 15.2K
11:07 31.47 31.47 31.43 31.45 6.8K
11:08 31.44 31.45 31.43 31.43 6.8K
11:09 31.44 31.44 31.42 31.43 4.7K
11:10 31.44 31.46 31.44 31.46 7.7K
11:11 31.46 31.46 31.35 31.37 29.7K
11:12 31.35 31.37 31.33 31.36 21.4K
11:13 31.38 31.40 31.38 31.39 5.3K
11:14 31.39 31.42 31.39 31.42 5.3K
11:15 31.42 31.43 31.41 31.43 4.9K
11:16 31.43 31.43 31.40 31.40 7.3K
11:17 31.41 31.42 31.41 31.41 5.2K
11:18 31.41 31.45 31.41 31.43 6.3K
11:19 31.42 31.46 31.41 31.45 3.2K
11:20 31.45 31.45 31.40 31.41 4.5K
11:21 31.41 31.41 31.39 31.40 9.3K
11:22 31.40 31.40 31.39 31.39 3.0K
11:23 31.38 31.41 31.37 31.41 4.9K
11:24 31.41 31.42 31.41 31.42 5.4K
11:25 31.41 31.43 31.41 31.42 10.1K
11:26 31.42 31.42 31.37 31.37 5.8K
11:27 31.37 31.38 31.37 31.38 5.4K
11:28 31.37 31.37 31.27 31.28 18.7K
11:29 31.29 31.33 31.28 31.32 16.4K
11:30 31.32 31.35 31.32 31.35 9.4K
11:31 31.35 31.37 31.34 31.35 19.7K
11:32 31.35 31.35 31.33 31.33 5.1K
11:33 31.32 31.39 31.32 31.39 7.7K
11:34 31.39 31.41 31.38 31.41 5.4K
11:35 31.40 31.41 31.39 31.39 6.3K
11:36 31.40 31.40 31.38 31.39 6.4K
11:37 31.38 31.39 31.37 31.38 5.3K
11:38 31.37 31.44 31.36 31.44 51.5K
11:39 31.44 31.48 31.43 31.47 15.9K
11:40 31.50 31.51 31.48 31.48 26.6K
11:41 31.48 31.48 31.46 31.48 6.4K
11:42 31.47 31.49 31.46 31.46 8.6K
11:43 31.43 31.44 31.40 31.40 5.6K
11:44 31.38 31.40 31.36 31.40 13.0K
11:45 31.41 31.42 31.40 31.40 6.9K
11:46 31.40 31.41 31.40 31.41 3.2K
11:47 31.40 31.40 31.39 31.39 81.9K
11:48 31.40 31.40 31.37 31.39 7.3K
11:49 31.38 31.38 31.38 31.38 6.4K
11:50 31.38 31.38 31.38 31.38 5.7K
11:51 31.38 31.42 31.38 31.40 18.8K
11:52 31.38 31.39 31.36 31.38 8.1K
11:53 31.38 31.39 31.38 31.38 2.6K
11:54 31.39 31.39 31.38 31.38 4.7K
11:55 31.38 31.41 31.38 31.40 6.1K
11:56 31.41 31.41 31.39 31.41 7.2K
11:57 31.41 31.41 31.39 31.40 10.8K
11:58 31.40 31.42 31.40 31.42 3.3K
11:59 31.42 31.44 31.42 31.43 7.5K
12:00 31.44 31.44 31.39 31.40 7.9K
12:01 31.40 31.41 31.40 31.40 7.8K
12:02 31.41 31.41 31.36 31.37 8.5K
12:03 31.37 31.39 31.37 31.39 5.2K
12:04 31.39 31.41 31.39 31.41 5.3K
12:05 31.41 31.41 31.39 31.40 6.0K
12:06 31.41 31.46 31.41 31.46 20.7K
12:07 31.46 31.52 31.46 31.52 14.6K
12:08 31.52 31.52 31.51 31.52 5.4K
12:09 31.57 31.63 31.57 31.62 21.8K
12:10 31.61 31.64 31.61 31.63 22.6K
12:11 31.64 31.64 31.61 31.61 8.9K
12:12 31.63 31.64 31.63 31.64 12.7K
12:13 31.64 31.65 31.62 31.62 25.8K
12:14 31.57 31.63 31.57 31.61 20.9K
12:15 31.63 31.65 31.63 31.63 9.7K
12:16 31.61 31.65 31.60 31.65 12.5K
12:17 31.64 31.67 31.64 31.67 5.8K
12:18 31.67 31.70 31.67 31.70 8.9K
12:19 31.73 31.73 31.71 31.73 48.4K
12:20 31.73 31.78 31.73 31.76 23.4K
12:21 31.77 31.78 31.77 31.77 11.2K
12:22 31.78 31.78 31.75 31.78 10.1K
12:23 31.78 31.78 31.76 31.76 17.2K
12:24 31.76 31.77 31.76 31.76 2.6K
12:25 31.76 31.76 31.75 31.76 13.9K
12:26 31.74 31.75 31.73 31.73 9.9K
12:27 31.73 31.75 31.73 31.74 7.0K
12:28 31.73 31.73 31.71 31.72 19.5K
12:29 31.72 31.72 31.65 31.67 38.1K
12:30 31.67 31.68 31.65 31.65 12.8K
12:31 31.65 31.66 31.63 31.64 8.5K
12:32 31.62 31.64 31.62 31.64 9.3K
12:33 31.64 31.65 31.63 31.65 3.0K
12:34 31.65 31.66 31.65 31.66 5.3K
12:35 31.66 31.66 31.65 31.65 6.3K
12:36 31.61 31.62 31.61 31.62 13.4K
12:37 31.63 31.64 31.62 31.63 5.6K
12:38 31.63 31.66 31.62 31.66 5.1K
12:39 31.65 31.65 31.64 31.64 4.5K
12:40 31.65 31.65 31.63 31.64 13.6K
12:41 31.63 31.63 31.62 31.62 5.3K
12:42 31.63 31.65 31.63 31.65 12.3K
12:43 31.63 31.63 31.56 31.59 8.1K
12:44 31.59 31.59 31.57 31.58 3.8K
12:45 31.57 31.59 31.53 31.54 7.9K
12:46 31.54 31.55 31.54 31.54 9.0K
12:47 31.53 31.54 31.52 31.53 6.1K
12:48 31.52 31.52 31.49 31.49 16.3K
12:49 31.46 31.47 31.44 31.45 16.7K
12:50 31.45 31.45 31.44 31.44 14.8K
12:51 31.44 31.45 31.41 31.42 13.7K
12:52 31.43 31.46 31.43 31.45 12.5K
12:53 31.45 31.47 31.45 31.46 7.8K
12:54 31.46 31.48 31.46 31.46 11.8K
12:55 31.46 31.46 31.45 31.45 4.9K
12:56 31.45 31.45 31.44 31.45 3.9K
12:57 31.46 31.46 31.45 31.46 7.4K
12:58 31.46 31.47 31.45 31.47 9.6K
12:59 31.48 31.48 31.47 31.47 2.0K
13:00 31.46 31.46 31.46 31.46 3.1K
13:01 31.46 31.49 31.46 31.48 6.9K
13:02 31.48 31.51 31.48 31.51 10.3K
13:03 31.50 31.55 31.50 31.55 19.9K
13:04 31.55 31.56 31.54 31.55 5.9K
13:05 31.55 31.57 31.55 31.56 6.4K
13:06 31.55 31.56 31.55 31.56 9.2K
13:07 31.56 31.56 31.56 31.56 2.1K
13:08 31.55 31.56 31.55 31.55 5.6K
13:09 31.55 31.55 31.55 31.55 70.7K
13:10 31.55 31.55 31.55 31.55 2.9K
13:11 31.55 31.55 31.53 31.53 5.1K
13:12 31.52 31.54 31.52 31.54 6.4K
13:13 31.53 31.53 31.50 31.50 17.3K
13:14 31.50 31.54 31.50 31.51 10.7K
13:15 31.52 31.53 31.52 31.53 1.7K
13:16 31.50 31.50 31.49 31.49 6.9K
13:17 31.49 31.49 31.46 31.47 2.5K
13:18 31.45 31.48 31.45 31.47 7.8K
13:19 31.47 31.47 31.45 31.46 3.1K
13:20 31.45 31.46 31.41 31.41 8.1K
13:21 31.42 31.42 31.37 31.39 19.5K
13:22 31.39 31.39 31.37 31.38 13.4K
13:23 31.38 31.39 31.37 31.39 14.1K
13:24 31.39 31.39 31.36 31.38 14.6K
13:25 31.38 31.39 31.38 31.39 9.2K
13:26 31.38 31.39 31.36 31.36 10.2K
13:27 31.37 31.37 31.35 31.37 5.8K
13:28 31.37 31.37 31.35 31.35 5.6K
13:29 31.35 31.35 31.30 31.31 10.2K
13:30 31.30 31.32 31.28 31.31 18.3K
13:31 31.27 31.30 31.27 31.29 10.0K
13:32 31.30 31.32 31.30 31.32 6.2K
13:33 31.32 31.32 31.31 31.31 3.8K
13:34 31.30 31.30 31.19 31.19 29.1K
13:35 31.21 31.22 31.20 31.22 11.1K
13:36 31.24 31.27 31.24 31.27 13.1K
13:37 31.27 31.27 31.25 31.26 7.2K
13:38 31.26 31.28 31.25 31.28 8.7K
13:39 31.28 31.29 31.27 31.28 3.0K
13:40 31.30 31.34 31.30 31.33 16.2K
13:41 31.32 31.34 31.30 31.34 8.0K
13:42 31.32 31.32 31.29 31.29 3.6K
13:43 31.29 31.29 31.26 31.27 12.2K
13:44 31.29 31.33 31.29 31.31 16.1K
13:45 31.31 31.34 31.30 31.34 22.3K
13:46 31.34 31.34 31.28 31.32 32.4K
13:47 31.33 31.39 31.32 31.39 17.2K
13:48 31.41 31.46 31.41 31.46 5.5K
13:49 31.45 31.49 31.44 31.49 6.8K
13:50 31.50 31.50 31.46 31.46 4.7K
13:51 31.48 31.49 31.47 31.47 7.3K
13:52 31.45 31.47 31.45 31.46 7.4K
13:53 31.47 31.48 31.47 31.48 3.9K
13:54 31.49 31.51 31.49 31.51 5.3K
13:55 31.51 31.52 31.44 31.44 22.9K
13:56 31.45 31.49 31.45 31.48 7.6K
13:57 31.47 31.47 31.46 31.46 2.1K
13:58 31.45 31.45 31.41 31.41 19.7K
13:59 31.42 31.42 31.38 31.39 20.8K
14:00 31.39 31.39 31.37 31.37 4.7K
14:01 31.37 31.38 31.36 31.36 11.0K
14:02 31.35 31.36 31.31 31.32 4.3K
14:03 31.30 31.35 31.28 31.35 21.1K
14:04 31.36 31.40 31.36 31.40 5.1K
14:05 31.40 31.41 31.39 31.41 3.9K
14:06 31.38 31.38 31.37 31.38 7.3K
14:07 31.36 31.37 31.36 31.37 3.2K
14:08 31.38 31.38 31.33 31.34 9.3K
14:09 31.34 31.34 31.33 31.33 4.0K
14:10 31.30 31.32 31.29 31.31 10.8K
14:11 31.32 31.37 31.32 31.37 6.5K
14:12 31.37 31.38 31.35 31.38 3.7K
14:13 31.38 31.38 31.38 31.38 3.2K
14:14 31.41 31.42 31.41 31.42 3.8K
14:15 31.42 31.43 31.42 31.43 10.0K
14:16 31.45 31.45 31.43 31.43 5.3K
14:17 31.42 31.43 31.41 31.42 3.6K
14:18 31.42 31.45 31.42 31.45 2.2K
14:19 31.47 31.49 31.47 31.48 11.8K
14:20 31.48 31.49 31.48 31.48 3.9K
14:21 31.48 31.48 31.43 31.43 22.8K
14:22 31.41 31.42 31.40 31.41 19.4K
14:23 31.40 31.42 31.39 31.41 5.7K
14:24 31.41 31.45 31.41 31.45 2.5K
14:25 31.43 31.45 31.43 31.45 7.3K
14:26 31.45 31.46 31.44 31.45 7.1K
14:27 31.46 31.49 31.46 31.48 6.2K
14:28 31.48 31.48 31.48 31.48 2.6K
14:29 31.50 31.50 31.48 31.49 6.1K
14:30 31.48 31.48 31.47 31.48 4.2K
14:31 31.46 31.47 31.46 31.47 4.8K
14:32 31.48 31.51 31.47 31.47 7.2K
14:33 31.48 31.53 31.48 31.52 7.8K
14:34 31.51 31.54 31.50 31.54 9.1K
14:35 31.52 31.52 31.51 31.52 3.3K
14:36 31.51 31.54 31.51 31.54 6.6K
14:37 31.55 31.55 31.50 31.52 9.1K
14:38 31.52 31.52 31.52 31.52 2.3K
14:39 31.53 31.54 31.53 31.53 3.5K
14:40 31.52 31.52 31.52 31.51 1.0K
14:41 31.52 31.52 31.52 31.52 4.9K
14:42 31.51 31.52 31.51 31.51 3.8K
14:43 31.50 31.53 31.50 31.52 6.0K
14:44 31.54 31.54 31.52 31.54 3.6K
14:45 31.54 31.55 31.54 31.55 1.3K
14:46 31.54 31.55 31.52 31.52 9.7K
14:47 31.52 31.52 31.48 31.48 7.3K
14:48 31.48 31.50 31.48 31.50 5.5K
14:49 31.49 31.51 31.49 31.50 8.0K
14:50 31.50 31.50 31.48 31.48 7.6K
14:51 31.48 31.49 31.48 31.49 7.7K
14:52 31.50 31.50 31.48 31.48 4.4K
14:53 31.49 31.54 31.49 31.54 5.0K
14:54 31.54 31.54 31.53 31.53 3.0K
14:55 31.54 31.55 31.50 31.50 11.1K
14:56 31.51 31.51 31.49 31.50 8.8K
14:57 31.50 31.50 31.50 31.50 1.2K
14:58 31.49 31.50 31.45 31.45 9.7K
14:59 31.47 31.47 31.47 31.47 3.0K
15:00 31.46 31.47 31.45 31.47 5.7K
15:01 31.48 31.51 31.48 31.51 9.2K
15:02 31.49 31.51 31.49 31.51 6.9K
15:03 31.52 31.52 31.49 31.51 12.0K
15:04 31.51 31.52 31.50 31.50 3.0K
15:05 31.50 31.51 31.48 31.49 9.8K
15:06 31.49 31.51 31.49 31.49 13.5K
15:07 31.48 31.48 31.46 31.46 6.2K
15:08 31.48 31.49 31.48 31.48 11.5K
15:09 31.48 31.48 31.46 31.48 7.8K
15:10 31.48 31.53 31.48 31.53 7.1K
15:11 31.53 31.53 31.52 31.52 3.8K
15:12 31.52 31.55 31.52 31.55 9.3K
15:13 31.55 31.55 31.52 31.54 8.7K
15:14 31.55 31.55 31.49 31.49 18.8K
15:15 31.50 31.50 31.48 31.48 9.7K
15:16 31.46 31.47 31.45 31.45 21.3K
15:17 31.44 31.47 31.44 31.47 13.2K
15:18 31.47 31.51 31.46 31.50 8.1K
15:19 31.49 31.51 31.49 31.50 5.9K
15:20 31.50 31.50 31.47 31.47 6.5K
15:21 31.48 31.48 31.46 31.47 5.6K
15:22 31.46 31.47 31.45 31.45 4.8K
15:23 31.44 31.44 31.42 31.43 4.7K
15:24 31.44 31.46 31.43 31.43 9.3K
15:25 31.44 31.46 31.43 31.46 5.1K
15:26 31.45 31.46 31.43 31.44 8.0K
15:27 31.44 31.44 31.37 31.37 19.1K
15:28 31.37 31.41 31.37 31.40 13.9K
15:29 31.41 31.41 31.40 31.40 6.2K
15:30 31.41 31.41 31.36 31.36 9.6K
15:31 31.36 31.37 31.36 31.36 6.4K
15:32 31.36 31.40 31.35 31.39 21.4K
15:33 31.39 31.44 31.39 31.44 14.6K
15:34 31.45 31.45 31.42 31.44 4.8K
15:35 31.44 31.46 31.44 31.45 8.2K
15:36 31.45 31.46 31.44 31.45 10.0K
15:37 31.46 31.51 31.46 31.51 7.8K
15:38 31.50 31.54 31.50 31.52 11.4K
15:39 31.51 31.52 31.50 31.51 9.4K
15:40 31.50 31.55 31.50 31.55 17.2K
15:41 31.55 31.55 31.53 31.54 12.5K
15:42 31.54 31.57 31.54 31.56 12.2K
15:43 31.55 31.55 31.53 31.53 12.8K
15:44 31.53 31.54 31.53 31.53 5.4K
15:45 31.53 31.56 31.51 31.55 12.4K
15:46 31.55 31.55 31.53 31.55 10.3K
15:47 31.54 31.56 31.54 31.56 7.1K
15:48 31.55 31.56 31.52 31.52 9.0K
15:49 31.52 31.52 31.50 31.51 13.3K
15:50 31.48 31.48 31.46 31.48 19.1K
15:51 31.48 31.49 31.45 31.46 19.6K
15:52 31.46 31.46 31.44 31.45 12.5K
15:53 31.48 31.57 31.48 31.55 29.4K
15:54 31.55 31.56 31.54 31.55 30.5K
15:55 31.55 31.57 31.55 31.57 32.2K
15:56 31.56 31.57 31.55 31.56 52.0K
15:57 31.56 31.57 31.56 31.56 62.7K
15:58 31.57 31.67 31.57 31.67 119.5K
15:59 31.67 31.70 31.65 31.66 531.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available