Celsius

CELH
🏛️ usa →
61.06
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 31.01 31.26 30.96 31.19 150.1K
09:31 31.21 31.21 31.04 31.13 8.6K
09:32 31.06 31.12 30.93 30.93 26.1K
09:33 30.86 30.87 30.78 30.87 43.5K
09:34 30.85 30.93 30.85 30.88 30.3K
09:35 30.73 30.85 30.68 30.83 63.2K
09:36 30.83 30.99 30.80 30.97 17.8K
09:37 30.96 31.10 30.95 31.10 18.4K
09:38 31.14 31.20 31.09 31.20 16.3K
09:39 31.20 31.22 31.16 31.22 8.1K
09:40 31.22 31.33 31.22 31.33 11.8K
09:41 31.31 31.50 31.30 31.42 26.9K
09:42 31.43 31.52 31.43 31.44 20.2K
09:43 31.43 31.53 31.40 31.51 33.1K
09:44 31.52 31.55 31.50 31.53 52.8K
09:45 31.54 31.55 31.45 31.45 34.5K
09:46 31.45 31.57 31.45 31.47 16.8K
09:47 31.55 31.59 31.50 31.53 12.9K
09:48 31.56 31.68 31.56 31.66 22.5K
09:49 31.66 31.69 31.62 31.63 19.9K
09:50 31.63 31.66 31.60 31.66 11.2K
09:51 31.62 31.62 31.54 31.57 13.0K
09:52 31.58 31.58 31.51 31.56 10.7K
09:53 31.56 31.58 31.55 31.57 10.0K
09:54 31.58 31.58 31.51 31.51 6.5K
09:55 31.51 31.57 31.51 31.52 3.6K
09:56 31.54 31.54 31.43 31.48 12.5K
09:57 31.48 31.48 31.43 31.44 17.3K
09:58 31.44 31.44 31.33 31.35 40.8K
09:59 31.35 31.45 31.35 31.45 17.9K
10:00 31.47 31.49 31.44 31.46 3.9K
10:01 31.46 31.58 31.46 31.58 13.5K
10:02 31.60 31.71 31.58 31.69 39.9K
10:03 31.68 31.71 31.63 31.63 14.2K
10:04 31.65 31.66 31.46 31.53 19.2K
10:05 31.53 31.54 31.50 31.52 10.8K
10:06 31.53 31.53 31.46 31.46 16.4K
10:07 31.47 31.52 31.45 31.52 19.5K
10:08 31.50 31.50 31.43 31.48 13.5K
10:09 31.45 31.47 31.44 31.45 9.7K
10:10 31.45 31.51 31.45 31.51 7.0K
10:11 31.53 31.62 31.53 31.61 14.2K
10:12 31.61 31.61 31.47 31.49 23.1K
10:13 31.49 31.54 31.48 31.54 6.7K
10:14 31.54 31.55 31.49 31.49 7.5K
10:15 31.52 31.62 31.50 31.62 12.8K
10:16 31.62 31.70 31.61 31.69 16.3K
10:17 31.68 31.80 31.68 31.77 33.3K
10:18 31.83 31.83 31.74 31.74 35.7K
10:19 31.75 31.81 31.75 31.80 23.9K
10:20 31.79 31.84 31.75 31.84 21.1K
10:21 31.85 31.85 31.82 31.84 23.1K
10:22 31.85 31.92 31.85 31.89 49.8K
10:23 31.84 31.85 31.82 31.83 9.4K
10:24 31.87 31.92 31.84 31.92 14.8K
10:25 31.90 31.94 31.89 31.90 18.9K
10:26 31.91 31.93 31.88 31.88 20.7K
10:27 31.90 31.90 31.74 31.77 16.9K
10:28 31.74 31.77 31.70 31.76 15.1K
10:29 31.77 31.79 31.73 31.77 6.7K
10:30 31.80 31.87 31.75 31.87 13.4K
10:31 31.87 31.88 31.87 31.87 11.7K
10:32 31.87 31.96 31.86 31.94 33.9K
10:33 31.95 32.02 31.95 31.99 36.7K
10:34 31.97 31.97 31.93 31.95 14.5K
10:35 31.94 32.00 31.93 31.97 10.1K
10:36 31.97 32.08 31.97 32.05 51.1K
10:37 32.02 32.13 32.02 32.11 33.1K
10:38 32.11 32.14 32.11 32.10 15.1K
10:39 32.10 32.11 32.05 32.05 11.0K
10:40 32.03 32.07 32.03 32.07 16.3K
10:41 32.06 32.07 32.03 32.06 22.2K
10:42 32.06 32.10 32.06 32.09 7.9K
10:43 32.10 32.10 31.97 31.97 16.8K
10:44 31.97 32.00 31.95 31.95 15.1K
10:45 31.94 32.00 31.94 31.98 8.6K
10:46 31.98 32.00 31.89 31.91 33.2K
10:47 31.91 31.93 31.80 31.80 25.9K
10:48 31.78 31.82 31.71 31.77 14.4K
10:49 31.75 31.81 31.75 31.80 3.8K
10:50 31.82 31.93 31.82 31.92 6.4K
10:51 31.89 31.92 31.89 31.90 11.4K
10:52 31.93 31.93 31.84 31.84 25.5K
10:53 31.80 31.82 31.76 31.76 10.0K
10:54 31.80 31.82 31.79 31.79 4.8K
10:55 31.78 31.83 31.78 31.83 3.7K
10:56 31.85 31.88 31.84 31.85 15.2K
10:57 31.86 31.92 31.85 31.92 9.6K
10:58 31.93 31.94 31.91 31.91 9.9K
10:59 31.92 31.92 31.86 31.88 10.9K
11:00 31.91 31.91 31.84 31.89 7.5K
11:01 31.89 31.92 31.89 31.89 8.3K
11:02 31.90 31.90 31.82 31.82 110.3K
11:03 31.83 31.83 31.76 31.76 16.4K
11:04 31.76 31.87 31.76 31.86 18.7K
11:05 31.87 31.91 31.87 31.91 4.5K
11:06 31.93 31.93 31.85 31.89 70.1K
11:07 31.90 31.93 31.89 31.92 10.5K
11:08 31.91 31.92 31.87 31.87 59.3K
11:09 31.86 31.91 31.86 31.91 3.0K
11:10 31.90 31.91 31.89 31.89 6.3K
11:11 31.89 31.92 31.87 31.92 13.8K
11:12 31.94 31.95 31.92 31.94 6.3K
11:13 31.94 31.95 31.92 31.93 11.2K
11:14 31.93 31.95 31.92 31.95 4.2K
11:15 31.96 31.99 31.95 31.96 15.0K
11:16 31.98 32.03 31.98 31.98 15.4K
11:17 31.98 32.06 31.98 32.06 11.0K
11:18 32.05 32.07 31.98 31.99 18.7K
11:19 31.98 31.98 31.93 31.95 15.6K
11:20 31.95 31.97 31.83 31.83 42.0K
11:21 31.85 31.92 31.85 31.91 9.8K
11:22 31.92 31.95 31.88 31.89 10.0K
11:23 31.88 31.88 31.81 31.84 10.1K
11:24 31.84 31.84 31.80 31.82 5.1K
11:25 31.83 31.84 31.81 31.82 7.2K
11:26 31.83 31.85 31.81 31.85 7.0K
11:27 31.85 31.85 31.81 31.82 6.1K
11:28 31.80 31.83 31.80 31.82 5.3K
11:29 31.82 31.82 31.80 31.80 9.0K
11:30 31.80 31.86 31.80 31.86 4.0K
11:31 31.88 31.89 31.87 31.88 7.9K
11:32 31.89 31.89 31.87 31.87 5.3K
11:33 31.88 31.88 31.85 31.88 7.4K
11:34 31.89 31.89 31.87 31.88 15.1K
11:35 31.88 31.88 31.84 31.85 40.7K
11:36 31.89 31.89 31.84 31.84 26.4K
11:37 31.80 31.80 31.79 31.80 11.3K
11:38 31.79 31.79 31.75 31.76 13.6K
11:39 31.77 31.82 31.76 31.82 6.0K
11:40 31.85 31.90 31.85 31.88 6.5K
11:41 31.90 31.94 31.83 31.85 37.3K
11:42 31.86 31.91 31.86 31.90 4.2K
11:43 31.92 31.92 31.86 31.87 7.0K
11:44 31.88 31.88 31.85 31.87 3.8K
11:45 31.83 31.86 31.83 31.85 2.1K
11:46 31.85 31.86 31.81 31.81 9.1K
11:47 31.82 31.89 31.82 31.89 5.4K
11:48 31.89 31.90 31.88 31.88 3.0K
11:49 31.88 31.91 31.88 31.91 3.8K
11:50 31.91 31.92 31.90 31.92 7.2K
11:51 31.91 31.92 31.88 31.88 10.2K
11:52 31.88 31.88 31.82 31.82 8.6K
11:53 31.79 31.80 31.77 31.77 2.7K
11:54 31.76 31.77 31.75 31.75 11.8K
11:55 31.73 31.75 31.73 31.75 4.4K
11:56 31.74 31.75 31.74 31.74 7.5K
11:57 31.74 31.75 31.74 31.74 3.9K
11:58 31.71 31.72 31.70 31.70 4.1K
11:59 31.69 31.70 31.67 31.69 9.2K
12:00 31.69 31.71 31.69 31.71 4.8K
12:01 31.70 31.75 31.69 31.75 5.9K
12:02 31.73 31.74 31.72 31.72 3.8K
12:03 31.72 31.72 31.68 31.69 4.4K
12:04 31.68 31.71 31.68 31.71 3.3K
12:05 31.69 31.71 31.69 31.69 3.2K
12:06 31.71 31.71 31.70 31.71 5.5K
12:07 31.72 31.72 31.70 31.70 8.0K
12:08 31.70 31.71 31.68 31.69 2.8K
12:09 31.68 31.69 31.67 31.69 4.2K
12:10 31.68 31.70 31.67 31.70 4.7K
12:11 31.71 31.71 31.65 31.66 8.0K
12:12 31.66 31.66 31.61 31.61 14.3K
12:13 31.59 31.60 31.59 31.59 7.9K
12:14 31.59 31.60 31.57 31.57 5.2K
12:15 31.57 31.62 31.57 31.61 4.2K
12:16 31.60 31.62 31.58 31.61 20.9K
12:17 31.63 31.65 31.60 31.60 8.0K
12:18 31.60 31.61 31.60 31.60 2.1K
12:19 31.59 31.59 31.54 31.55 5.9K
12:20 31.55 31.55 31.52 31.53 7.5K
12:21 31.51 31.51 31.49 31.49 29.5K
12:22 31.50 31.52 31.49 31.52 8.2K
12:23 31.52 31.52 31.49 31.50 5.0K
12:24 31.47 31.48 31.45 31.45 11.7K
12:25 31.45 31.48 31.45 31.48 5.6K
12:26 31.48 31.52 31.48 31.52 9.6K
12:27 31.52 31.55 31.51 31.51 13.3K
12:28 31.50 31.52 31.48 31.51 13.3K
12:29 31.49 31.51 31.48 31.49 4.9K
12:30 31.49 31.49 31.44 31.46 8.5K
12:31 31.45 31.45 31.43 31.43 9.3K
12:32 31.42 31.42 31.40 31.41 8.2K
12:33 31.41 31.41 31.35 31.36 17.7K
12:34 31.35 31.36 31.28 31.28 25.4K
12:35 31.28 31.29 31.26 31.27 21.6K
12:36 31.27 31.31 31.27 31.31 15.6K
12:37 31.31 31.31 31.23 31.23 19.0K
12:38 31.27 31.27 31.24 31.24 7.4K
12:39 31.25 31.25 31.23 31.23 7.3K
12:40 31.22 31.24 31.22 31.23 6.3K
12:41 31.24 31.25 31.22 31.24 8.7K
12:42 31.25 31.25 31.24 31.25 11.1K
12:43 31.24 31.28 31.18 31.28 29.0K
12:44 31.28 31.28 31.26 31.26 8.9K
12:45 31.26 31.27 31.16 31.19 28.3K
12:46 31.19 31.23 31.18 31.22 3.6K
12:47 31.23 31.26 31.22 31.22 12.7K
12:48 31.21 31.23 31.21 31.22 4.3K
12:49 31.23 31.24 31.22 31.24 11.4K
12:50 31.24 31.24 31.23 31.23 4.2K
12:51 31.23 31.24 31.21 31.21 10.0K
12:52 31.21 31.23 31.21 31.21 16.0K
12:53 31.21 31.21 31.20 31.21 5.7K
12:54 31.21 31.23 31.21 31.22 9.1K
12:55 31.22 31.22 31.22 31.22 5.2K
12:56 31.22 31.25 31.22 31.25 7.8K
12:57 31.25 31.25 31.21 31.22 38.9K
12:58 31.21 31.21 31.19 31.20 9.2K
12:59 31.20 31.20 31.18 31.19 12.9K
13:00 31.19 31.22 31.19 31.22 7.9K
13:01 31.23 31.23 31.21 31.21 7.6K
13:02 31.22 31.23 31.19 31.19 6.8K
13:03 31.21 31.22 31.18 31.18 6.7K
13:04 31.19 31.19 31.15 31.15 8.1K
13:05 31.15 31.15 31.15 31.15 0.4K
13:06 31.15 31.16 31.15 31.15 9.7K
13:07 31.15 31.16 31.15 31.16 7.7K
13:08 31.13 31.14 31.13 31.13 6.1K
13:09 31.12 31.12 31.06 31.06 18.0K
13:10 31.05 31.05 31.02 31.03 20.7K
13:11 31.03 31.10 31.01 31.08 16.6K
13:12 31.09 31.12 31.09 31.09 10.2K
13:13 31.11 31.18 31.11 31.17 17.7K
13:14 31.18 31.18 31.16 31.18 8.0K
13:15 31.18 31.20 31.18 31.19 17.8K
13:16 31.18 31.20 31.17 31.20 12.6K
13:17 31.20 31.21 31.19 31.20 3.7K
13:18 31.20 31.21 31.17 31.17 11.1K
13:19 31.17 31.17 31.12 31.14 10.6K
13:20 31.14 31.16 31.14 31.15 8.8K
13:21 31.15 31.15 31.08 31.08 14.8K
13:22 31.09 31.11 31.09 31.11 415.6K
13:23 31.11 31.14 31.11 31.13 7.3K
13:24 31.12 31.16 31.12 31.14 10.6K
13:25 31.13 31.14 31.11 31.12 10.9K
13:26 31.13 31.13 31.12 31.12 7.5K
13:27 31.11 31.14 31.11 31.12 9.2K
13:28 31.12 31.12 31.09 31.09 8.9K
13:29 31.09 31.14 31.08 31.14 12.0K
13:30 31.13 31.17 31.13 31.15 7.4K
13:31 31.14 31.21 31.13 31.21 23.2K
13:32 31.23 31.26 31.23 31.23 15.1K
13:33 31.23 31.24 31.16 31.18 27.2K
13:34 31.19 31.20 31.18 31.19 17.0K
13:35 31.19 31.20 31.19 31.19 4.3K
13:36 31.20 31.21 31.19 31.20 6.0K
13:37 31.20 31.21 31.18 31.21 10.4K
13:38 31.18 31.18 31.11 31.11 10.8K
13:39 31.12 31.12 31.10 31.11 1.3K
13:40 31.11 31.12 31.06 31.10 12.6K
13:41 31.09 31.10 31.07 31.09 15.4K
13:42 31.09 31.10 31.07 31.07 13.8K
13:43 31.08 31.14 31.04 31.13 22.6K
13:44 31.13 31.15 31.12 31.14 7.2K
13:45 31.14 31.15 31.14 31.15 4.5K
13:46 31.12 31.14 31.12 31.13 11.0K
13:47 31.12 31.14 31.12 31.14 6.8K
13:48 31.14 31.15 31.14 31.14 2.9K
13:49 31.14 31.14 31.11 31.13 9.8K
13:50 31.12 31.12 31.09 31.11 9.3K
13:51 31.10 31.11 31.10 31.11 9.4K
13:52 31.12 31.14 31.11 31.14 14.3K
13:53 31.13 31.15 31.13 31.15 5.3K
13:54 31.16 31.20 31.15 31.15 15.7K
13:55 31.15 31.16 31.15 31.16 6.9K
13:56 31.16 31.16 31.16 31.16 4.8K
13:57 31.15 31.17 31.14 31.17 9.5K
13:58 31.17 31.20 31.17 31.20 18.8K
13:59 31.20 31.20 31.16 31.17 10.1K
14:00 31.17 31.17 31.14 31.16 10.2K
14:01 31.16 31.17 31.16 31.17 3.3K
14:02 31.17 31.17 31.15 31.15 5.5K
14:03 31.15 31.15 31.14 31.14 2.9K
14:04 31.11 31.12 31.09 31.12 8.6K
14:05 31.12 31.12 31.09 31.10 6.3K
14:06 31.11 31.14 31.10 31.14 14.9K
14:07 31.14 31.15 31.13 31.13 6.7K
14:08 31.14 31.14 31.12 31.12 4.7K
14:09 31.12 31.12 31.12 31.12 18.5K
14:10 31.11 31.11 31.09 31.11 8.6K
14:11 31.12 31.12 31.09 31.10 6.9K
14:12 31.10 31.10 31.07 31.08 6.3K
14:13 31.10 31.11 31.09 31.10 6.4K
14:14 31.11 31.11 31.11 31.11 1.9K
14:15 31.11 31.11 31.08 31.08 5.7K
14:16 31.07 31.08 31.07 31.07 2.3K
14:17 31.08 31.08 31.08 31.08 4.5K
14:18 31.08 31.08 31.03 31.03 10.7K
14:19 31.04 31.06 31.04 31.05 12.7K
14:20 31.06 31.08 31.06 31.07 5.1K
14:21 31.07 31.07 31.06 31.06 3.0K
14:22 31.07 31.10 31.06 31.10 5.5K
14:23 31.10 31.10 31.09 31.10 3.2K
14:24 31.09 31.11 31.09 31.11 5.4K
14:25 31.07 31.08 31.03 31.03 10.8K
14:26 31.04 31.05 31.03 31.03 9.0K
14:27 31.02 31.03 31.02 31.02 4.9K
14:28 31.03 31.03 31.01 31.01 8.0K
14:29 31.01 31.06 31.00 31.06 24.3K
14:30 31.07 31.08 31.06 31.06 11.5K
14:31 31.03 31.07 31.03 31.07 17.2K
14:32 31.06 31.06 31.03 31.03 7.6K
14:33 31.04 31.04 31.01 31.02 7.8K
14:34 31.01 31.04 31.01 31.03 15.3K
14:35 31.03 31.07 31.02 31.07 64.0K
14:36 31.10 31.11 31.09 31.09 3.6K
14:37 31.10 31.11 31.08 31.08 6.1K
14:38 31.08 31.10 31.08 31.10 7.4K
14:39 31.11 31.11 31.10 31.10 4.6K
14:40 31.09 31.12 31.07 31.11 11.4K
14:41 31.12 31.14 31.10 31.11 15.6K
14:42 31.11 31.14 31.11 31.13 8.1K
14:43 31.13 31.13 31.10 31.11 9.8K
14:44 31.10 31.11 31.10 31.11 8.2K
14:45 31.10 31.10 31.07 31.08 4.8K
14:46 31.07 31.12 31.07 31.10 20.6K
14:47 31.09 31.10 31.06 31.06 5.5K
14:48 31.07 31.07 31.06 31.07 7.3K
14:49 31.06 31.08 31.04 31.08 18.3K
14:50 31.06 31.06 31.01 31.02 15.9K
14:51 31.02 31.04 31.01 31.04 16.9K
14:52 31.04 31.04 30.99 31.01 48.3K
14:53 31.01 31.01 30.95 30.98 35.6K
14:54 30.98 30.98 30.95 30.96 14.6K
14:55 30.96 30.96 30.92 30.93 21.8K
14:56 30.92 30.94 30.90 30.90 46.4K
14:57 30.85 30.87 30.81 30.81 81.0K
14:58 30.80 30.87 30.80 30.87 44.3K
14:59 30.88 30.88 30.83 30.84 12.1K
15:00 30.84 30.90 30.83 30.90 24.0K
15:01 30.92 30.93 30.90 30.91 22.4K
15:02 30.93 30.95 30.91 30.94 14.0K
15:03 30.96 31.00 30.96 30.99 31.2K
15:04 31.00 31.01 30.93 30.93 56.0K
15:05 30.95 30.97 30.95 30.96 10.5K
15:06 30.97 30.97 30.95 30.95 6.1K
15:07 30.92 30.94 30.90 30.93 17.0K
15:08 30.94 30.95 30.92 30.95 9.0K
15:09 30.94 30.95 30.93 30.93 7.4K
15:10 30.94 30.94 30.93 30.94 7.8K
15:11 30.95 30.95 30.93 30.93 14.5K
15:12 30.93 30.93 30.90 30.90 17.6K
15:13 30.90 30.92 30.89 30.89 17.7K
15:14 30.88 30.89 30.85 30.85 21.4K
15:15 30.85 30.89 30.84 30.88 16.1K
15:16 30.89 30.91 30.89 30.91 9.8K
15:17 30.93 30.96 30.93 30.96 7.6K
15:18 30.96 30.96 30.92 30.93 4.5K
15:19 30.92 30.93 30.91 30.91 8.4K
15:20 30.88 30.88 30.87 30.88 22.2K
15:21 30.87 30.88 30.87 30.88 10.6K
15:22 30.88 30.90 30.88 30.88 12.7K
15:23 30.87 30.88 30.87 30.87 9.0K
15:24 30.88 30.88 30.85 30.86 10.4K
15:25 30.86 30.87 30.85 30.86 30.1K
15:26 30.87 30.88 30.87 30.87 6.4K
15:27 30.88 30.90 30.87 30.90 14.5K
15:28 30.89 30.89 30.88 30.88 8.5K
15:29 30.89 30.93 30.89 30.92 11.2K
15:30 30.93 30.94 30.92 30.93 16.0K
15:31 30.92 30.97 30.92 30.97 13.1K
15:32 30.98 30.99 30.97 30.98 12.2K
15:33 30.98 30.98 30.96 30.97 5.9K
15:34 30.98 30.98 30.96 30.97 4.7K
15:35 30.99 31.06 30.99 31.06 22.3K
15:36 31.06 31.11 31.06 31.10 35.2K
15:37 31.10 31.10 31.08 31.09 10.5K
15:38 31.08 31.08 31.04 31.06 10.4K
15:39 31.07 31.08 31.05 31.05 7.4K
15:40 31.05 31.08 31.05 31.05 18.1K
15:41 31.05 31.09 31.05 31.09 13.6K
15:42 31.09 31.10 31.08 31.08 16.6K
15:43 31.08 31.08 31.04 31.06 43.2K
15:44 31.04 31.06 31.04 31.05 16.2K
15:45 31.05 31.05 31.02 31.02 12.9K
15:46 31.01 31.08 31.01 31.07 13.3K
15:47 31.07 31.09 31.06 31.07 7.1K
15:48 31.07 31.08 31.07 31.07 10.9K
15:49 31.07 31.08 31.04 31.04 9.5K
15:50 31.02 31.03 30.98 30.98 22.9K
15:51 30.98 30.98 30.93 30.97 33.1K
15:52 30.98 30.99 30.97 30.98 23.8K
15:53 31.01 31.02 30.99 30.99 38.8K
15:54 30.99 31.01 30.98 31.00 35.5K
15:55 30.99 31.03 30.99 31.02 39.9K
15:56 31.02 31.08 31.02 31.08 49.4K
15:57 31.08 31.08 31.05 31.06 61.1K
15:58 31.06 31.08 31.04 31.04 58.4K
15:59 31.04 31.06 31.02 31.03 583.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available