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 30.81 30.93 30.75 30.93 95.0K
09:31 30.90 30.90 30.74 30.75 6.8K
09:32 30.79 30.92 30.79 30.92 5.7K
09:33 30.92 30.95 30.88 30.95 42.5K
09:34 30.95 30.99 30.85 30.86 13.3K
09:35 30.86 30.97 30.81 30.92 26.3K
09:36 30.90 30.95 30.87 30.87 18.7K
09:37 30.94 31.10 30.94 31.04 12.5K
09:38 31.05 31.05 30.91 30.92 15.8K
09:39 30.93 30.95 30.90 30.90 6.1K
09:40 30.91 31.00 30.89 30.95 29.0K
09:41 30.93 31.01 30.91 31.01 7.7K
09:42 30.93 30.98 30.91 30.94 8.3K
09:43 30.90 30.96 30.89 30.89 6.8K
09:44 30.91 30.96 30.90 30.90 7.5K
09:45 30.91 30.91 30.85 30.87 10.2K
09:46 30.86 30.88 30.82 30.88 17.4K
09:47 30.89 30.90 30.86 30.90 5.1K
09:48 30.98 30.99 30.90 30.95 24.9K
09:49 30.99 31.10 30.96 31.10 19.8K
09:50 31.10 31.22 31.07 31.22 12.1K
09:51 31.23 31.23 31.06 31.06 21.6K
09:52 31.11 31.16 31.08 31.16 17.4K
09:53 31.16 31.16 31.10 31.13 10.5K
09:54 31.14 31.14 31.03 31.06 6.1K
09:55 31.07 31.19 31.05 31.19 5.2K
09:56 31.17 31.17 31.10 31.12 8.2K
09:57 31.10 31.13 31.10 31.13 5.0K
09:58 31.13 31.21 31.13 31.16 11.6K
09:59 31.17 31.22 31.15 31.21 20.7K
10:00 31.23 31.25 31.20 31.24 10.6K
10:01 31.23 31.27 31.21 31.27 12.6K
10:02 31.29 31.37 31.28 31.36 19.2K
10:03 31.29 31.31 31.24 31.25 12.9K
10:04 31.25 31.32 31.25 31.31 11.6K
10:05 31.27 31.31 31.26 31.31 10.1K
10:06 31.30 31.37 31.30 31.37 15.2K
10:07 31.35 31.42 31.34 31.34 9.9K
10:08 31.36 31.37 31.28 31.28 11.0K
10:09 31.27 31.32 31.27 31.32 11.4K
10:10 31.28 31.29 31.21 31.21 13.2K
10:11 31.20 31.24 31.19 31.22 8.2K
10:12 31.20 31.25 31.20 31.25 7.6K
10:13 31.27 31.33 31.27 31.29 16.4K
10:14 31.28 31.28 31.23 31.24 8.6K
10:15 31.32 31.32 31.28 31.32 5.9K
10:16 31.32 31.32 31.28 31.29 9.8K
10:17 31.29 31.35 31.28 31.35 9.2K
10:18 31.34 31.34 31.27 31.27 9.7K
10:19 31.25 31.28 31.24 31.27 5.3K
10:20 31.29 31.31 31.28 31.30 7.5K
10:21 31.31 31.39 31.30 31.39 7.9K
10:22 31.37 31.44 31.36 31.44 17.8K
10:23 31.44 31.46 31.42 31.45 13.8K
10:24 31.45 31.49 31.45 31.47 16.9K
10:25 31.47 31.57 31.47 31.52 19.9K
10:26 31.52 31.59 31.52 31.55 25.9K
10:27 31.55 31.58 31.50 31.50 11.0K
10:28 31.50 31.52 31.49 31.49 9.7K
10:29 31.50 31.50 31.48 31.49 6.3K
10:30 31.46 31.47 31.45 31.46 11.8K
10:31 31.47 31.48 31.43 31.45 9.6K
10:32 31.44 31.46 31.43 31.44 7.6K
10:33 31.44 31.44 31.40 31.41 7.5K
10:34 31.41 31.41 31.35 31.39 10.7K
10:35 31.39 31.42 31.38 31.42 11.5K
10:36 31.42 31.46 31.40 31.43 11.2K
10:37 31.46 31.47 31.46 31.47 5.1K
10:38 31.47 31.49 31.47 31.49 9.2K
10:39 31.49 31.49 31.45 31.47 11.7K
10:40 31.47 31.48 31.45 31.45 7.6K
10:41 31.44 31.49 31.43 31.47 12.9K
10:42 31.47 31.51 31.47 31.51 10.5K
10:43 31.50 31.52 31.50 31.51 11.2K
10:44 31.50 31.57 31.50 31.55 14.7K
10:45 31.53 31.53 31.48 31.53 24.3K
10:46 31.52 31.52 31.52 31.52 10.8K
10:47 31.53 31.56 31.53 31.53 5.5K
10:48 31.55 31.55 31.54 31.55 6.3K
10:49 31.57 31.62 31.57 31.58 23.8K
10:50 31.60 31.61 31.50 31.53 13.4K
10:51 31.54 31.54 31.52 31.52 6.2K
10:52 31.53 31.53 31.51 31.52 13.1K
10:53 31.52 31.54 31.52 31.53 7.4K
10:54 31.50 31.51 31.47 31.51 24.4K
10:55 31.51 31.57 31.51 31.57 8.8K
10:56 31.57 31.65 31.57 31.63 7.8K
10:57 31.62 31.62 31.60 31.61 7.7K
10:58 31.60 31.62 31.59 31.61 7.7K
10:59 31.61 31.62 31.60 31.61 11.1K
11:00 31.61 31.63 31.56 31.56 27.3K
11:01 31.55 31.59 31.55 31.57 5.6K
11:02 31.57 31.59 31.52 31.54 8.4K
11:03 31.54 31.56 31.53 31.55 7.6K
11:04 31.56 31.56 31.45 31.45 47.8K
11:05 31.45 31.53 31.44 31.52 20.8K
11:06 31.51 31.52 31.49 31.50 10.9K
11:07 31.51 31.53 31.50 31.53 12.9K
11:08 31.51 31.59 31.51 31.59 8.7K
11:09 31.58 31.59 31.55 31.56 3.9K
11:10 31.57 31.61 31.47 31.47 46.3K
11:11 31.48 31.53 31.47 31.53 23.7K
11:12 31.53 31.53 31.52 31.52 2.9K
11:13 31.51 31.54 31.51 31.54 10.0K
11:14 31.54 31.59 31.54 31.59 12.2K
11:15 31.59 31.62 31.59 31.59 17.8K
11:16 31.60 31.62 31.60 31.62 6.0K
11:17 31.62 31.65 31.61 31.63 11.8K
11:18 31.63 31.65 31.63 31.65 86.7K
11:19 31.65 31.70 31.65 31.69 13.0K
11:20 31.68 31.77 31.68 31.77 21.6K
11:21 31.79 31.79 31.75 31.75 9.7K
11:22 31.73 31.77 31.73 31.77 13.9K
11:23 31.78 31.79 31.70 31.72 10.9K
11:24 31.73 31.73 31.69 31.69 8.4K
11:25 31.69 31.69 31.60 31.64 38.6K
11:26 31.64 31.67 31.64 31.65 7.6K
11:27 31.64 31.64 31.62 31.63 15.1K
11:28 31.63 31.65 31.61 31.62 7.1K
11:29 31.62 31.66 31.61 31.66 6.2K
11:30 31.68 31.68 31.67 31.67 6.1K
11:31 31.68 31.69 31.66 31.66 9.0K
11:32 31.68 31.68 31.65 31.66 6.8K
11:33 31.66 31.72 31.63 31.72 46.7K
11:34 31.72 31.72 31.67 31.67 10.6K
11:35 31.68 31.70 31.68 31.70 6.3K
11:36 31.71 31.76 31.71 31.76 11.1K
11:37 31.77 31.81 31.77 31.80 11.6K
11:38 31.81 31.84 31.79 31.79 14.0K
11:39 31.78 31.79 31.77 31.77 7.4K
11:40 31.80 31.82 31.79 31.80 11.4K
11:41 31.79 31.83 31.78 31.82 8.3K
11:42 31.83 31.84 31.82 31.82 7.9K
11:43 31.80 31.83 31.80 31.83 4.8K
11:44 31.82 31.82 31.81 31.81 3.5K
11:45 31.73 31.75 31.71 31.71 19.4K
11:46 31.72 31.73 31.71 31.72 8.6K
11:47 31.75 31.78 31.75 31.78 7.0K
11:48 31.79 31.82 31.78 31.82 10.9K
11:49 31.80 31.83 31.80 31.83 5.7K
11:50 31.84 31.86 31.82 31.85 8.3K
11:51 31.85 31.86 31.81 31.81 10.1K
11:52 31.81 31.82 31.80 31.82 6.0K
11:53 31.82 31.83 31.75 31.75 15.1K
11:54 31.75 31.75 31.74 31.74 4.6K
11:55 31.75 31.76 31.75 31.75 5.8K
11:56 31.76 31.76 31.74 31.76 10.0K
11:57 31.77 31.78 31.76 31.76 4.7K
11:58 31.75 31.81 31.75 31.79 9.6K
11:59 31.80 31.84 31.80 31.84 5.7K
12:00 31.83 31.83 31.80 31.83 8.4K
12:01 31.80 31.82 31.79 31.81 10.1K
12:02 31.81 31.81 31.81 31.81 4.3K
12:03 31.81 31.81 31.79 31.79 9.8K
12:04 31.79 31.80 31.75 31.75 15.1K
12:05 31.74 31.76 31.73 31.73 53.8K
12:06 31.72 31.81 31.71 31.71 80.4K
12:07 31.72 31.72 31.68 31.68 14.6K
12:08 31.68 31.71 31.68 31.71 15.1K
12:09 31.70 31.70 31.65 31.65 6.0K
12:10 31.62 31.63 31.61 31.62 15.1K
12:11 31.63 31.63 31.61 31.62 5.0K
12:12 31.62 31.62 31.58 31.58 1.9K
12:13 31.58 31.58 31.53 31.58 7.8K
12:14 31.57 31.58 31.56 31.57 7.1K
12:15 31.56 31.57 31.55 31.56 8.2K
12:16 31.55 31.56 31.55 31.56 7.9K
12:17 31.56 31.57 31.54 31.55 9.1K
12:18 31.56 31.57 31.53 31.53 8.3K
12:19 31.54 31.54 31.53 31.53 0.8K
12:20 31.52 31.55 31.50 31.54 10.9K
12:21 31.54 31.57 31.54 31.57 5.0K
12:22 31.58 31.58 31.57 31.57 0.9K
12:23 31.57 31.57 31.55 31.55 6.4K
12:24 31.54 31.54 31.52 31.54 5.1K
12:25 31.52 31.54 31.52 31.53 4.6K
12:26 31.53 31.56 31.52 31.56 8.7K
12:27 31.56 31.56 31.54 31.55 8.4K
12:28 31.54 31.58 31.54 31.57 5.3K
12:29 31.58 31.58 31.57 31.57 3.6K
12:30 31.57 31.58 31.57 31.57 2.6K
12:31 31.56 31.56 31.53 31.53 12.8K
12:32 31.53 31.59 31.50 31.59 17.5K
12:33 31.58 31.58 31.57 31.57 5.6K
12:34 31.57 31.59 31.57 31.59 4.2K
12:35 31.59 31.59 31.59 31.59 4.5K
12:36 31.60 31.61 31.60 31.60 7.4K
12:37 31.60 31.60 31.58 31.59 16.9K
12:38 31.58 31.58 31.53 31.55 6.0K
12:39 31.55 31.58 31.54 31.58 14.7K
12:40 31.58 31.60 31.58 31.60 3.4K
12:41 31.60 31.62 31.60 31.62 5.9K
12:42 31.61 31.63 31.61 31.62 2.3K
12:43 31.63 31.65 31.61 31.62 13.6K
12:44 31.60 31.63 31.60 31.63 2.9K
12:45 31.63 31.65 31.63 31.65 8.1K
12:46 31.67 31.67 31.65 31.67 4.6K
12:47 31.66 31.66 31.66 31.66 1.7K
12:48 31.67 31.67 31.66 31.66 2.2K
12:49 31.68 31.69 31.68 31.68 1.8K
12:50 31.68 31.69 31.66 31.68 3.9K
12:51 31.68 31.68 31.63 31.63 4.4K
12:52 31.63 31.63 31.61 31.61 2.0K
12:53 31.60 31.60 31.49 31.49 9.9K
12:54 31.50 31.51 31.50 31.51 9.7K
12:55 31.50 31.50 31.43 31.43 11.2K
12:56 31.44 31.44 31.39 31.42 28.3K
12:57 31.42 31.44 31.35 31.44 13.1K
12:58 31.45 31.49 31.44 31.49 3.1K
12:59 31.48 31.50 31.47 31.49 16.1K
13:00 31.50 31.50 31.48 31.48 3.8K
13:01 31.47 31.47 31.44 31.44 6.3K
13:02 31.45 31.51 31.45 31.50 3.7K
13:03 31.51 31.51 31.49 31.50 3.4K
13:04 31.50 31.50 31.49 31.49 2.0K
13:05 31.52 31.58 31.52 31.56 13.6K
13:06 31.57 31.57 31.54 31.54 2.2K
13:07 31.55 31.55 31.52 31.55 1.5K
13:08 31.55 31.57 31.55 31.56 1.7K
13:09 31.56 31.56 31.55 31.56 1.9K
13:10 31.56 31.58 31.56 31.58 1.7K
13:11 31.56 31.56 31.54 31.55 1.6K
13:12 31.52 31.54 31.50 31.50 4.5K
13:13 31.55 31.55 31.54 31.55 11.9K
13:14 31.56 31.56 31.55 31.55 0.4K
13:15 31.56 31.60 31.55 31.60 15.2K
13:16 31.59 31.61 31.59 31.59 16.2K
13:17 31.60 31.64 31.60 31.64 6.7K
13:18 31.62 31.62 31.56 31.56 6.4K
13:19 31.57 31.59 31.57 31.58 3.2K
13:20 31.59 31.60 31.55 31.55 13.5K
13:21 31.53 31.53 31.50 31.50 3.7K
13:22 31.50 31.52 31.50 31.51 4.7K
13:23 31.50 31.51 31.50 31.51 4.3K
13:24 31.50 31.50 31.48 31.50 5.5K
13:25 31.50 31.54 31.50 31.52 11.6K
13:26 31.51 31.52 31.51 31.51 4.0K
13:27 31.50 31.52 31.50 31.52 7.3K
13:28 31.50 31.50 31.46 31.46 7.0K
13:29 31.49 31.52 31.49 31.51 14.2K
13:30 31.51 31.51 31.46 31.49 4.9K
13:31 31.48 31.49 31.48 31.49 3.0K
13:32 31.49 31.49 31.47 31.48 6.7K
13:33 31.48 31.48 31.42 31.44 5.5K
13:34 31.45 31.45 31.41 31.42 7.1K
13:35 31.41 31.41 31.36 31.36 3.6K
13:36 31.37 31.38 31.36 31.38 1.9K
13:37 31.36 31.37 31.36 31.36 4.7K
13:38 31.38 31.39 31.30 31.31 12.9K
13:39 31.32 31.34 31.28 31.28 9.6K
13:40 31.28 31.28 31.21 31.22 18.6K
13:41 31.24 31.26 31.22 31.26 11.6K
13:42 31.27 31.30 31.25 31.29 14.2K
13:43 31.29 31.29 31.27 31.28 9.8K
13:44 31.27 31.31 31.25 31.31 4.2K
13:45 31.31 31.31 31.30 31.30 4.6K
13:46 31.32 31.33 31.30 31.33 5.2K
13:47 31.33 31.33 31.32 31.32 3.2K
13:48 31.33 31.33 31.32 31.33 3.7K
13:49 31.31 31.32 31.31 31.32 1.7K
13:50 31.32 31.36 31.32 31.35 8.0K
13:51 31.34 31.34 31.33 31.34 2.6K
13:52 31.34 31.34 31.34 31.34 0.9K
13:53 31.34 31.34 31.33 31.33 1.4K
13:54 31.34 31.37 31.34 31.35 2.7K
13:55 31.36 31.36 31.35 31.36 5.5K
13:56 31.36 31.37 31.35 31.36 4.6K
13:57 31.37 31.37 31.36 31.36 9.0K
13:58 31.36 31.40 31.36 31.40 6.4K
13:59 31.39 31.39 31.37 31.37 5.3K
14:00 31.36 31.36 31.36 31.36 2.3K
14:01 31.37 31.38 31.37 31.38 2.9K
14:02 31.38 31.40 31.38 31.40 12.3K
14:03 31.40 31.43 31.40 31.42 2.9K
14:04 31.42 31.42 31.40 31.41 7.4K
14:05 31.45 31.45 31.43 31.44 8.3K
14:06 31.43 31.46 31.43 31.46 3.7K
14:07 31.48 31.49 31.48 31.48 3.1K
14:08 31.49 31.52 31.49 31.49 22.3K
14:09 31.48 31.49 31.48 31.48 3.3K
14:10 31.45 31.46 31.44 31.45 7.2K
14:11 31.46 31.47 31.46 31.46 2.5K
14:12 31.48 31.48 31.46 31.47 6.1K
14:13 31.48 31.48 31.46 31.46 5.6K
14:14 31.47 31.47 31.47 31.47 0.7K
14:15 31.47 31.49 31.47 31.49 3.8K
14:16 31.47 31.47 31.45 31.45 3.2K
14:17 31.45 31.45 31.45 31.45 0.9K
14:18 31.46 31.46 31.44 31.46 5.4K
14:19 31.47 31.48 31.47 31.48 2.5K
14:20 31.48 31.49 31.48 31.48 2.5K
14:21 31.49 31.49 31.46 31.47 7.2K
14:22 31.48 31.49 31.47 31.48 17.2K
14:23 31.48 31.48 31.46 31.46 1.4K
14:24 31.48 31.48 31.48 31.48 2.0K
14:25 31.48 31.48 31.47 31.47 0.7K
14:26 31.49 31.49 31.47 31.49 15.4K
14:27 31.49 31.50 31.48 31.48 11.8K
14:28 31.47 31.53 31.47 31.53 3.7K
14:29 31.53 31.53 31.49 31.51 3.3K
14:30 31.51 31.52 31.50 31.51 7.5K
14:31 31.53 31.53 31.51 31.52 2.3K
14:32 31.52 31.53 31.51 31.52 2.5K
14:33 31.51 31.55 31.51 31.55 57.5K
14:34 31.56 31.56 31.54 31.55 7.4K
14:35 31.55 31.55 31.54 31.54 3.1K
14:36 31.54 31.55 31.54 31.55 2.1K
14:37 31.55 31.55 31.55 31.55 1.8K
14:38 31.55 31.57 31.55 31.57 2.8K
14:39 31.57 31.57 31.56 31.57 2.9K
14:40 31.56 31.57 31.55 31.57 4.0K
14:41 31.56 31.56 31.55 31.55 3.0K
14:42 31.54 31.54 31.53 31.54 2.8K
14:43 31.52 31.52 31.52 31.52 3.8K
14:44 31.50 31.51 31.50 31.50 3.4K
14:45 31.51 31.52 31.50 31.52 6.2K
14:46 31.51 31.51 31.51 31.51 2.4K
14:47 31.50 31.50 31.48 31.48 2.6K
14:48 31.49 31.49 31.47 31.48 4.2K
14:49 31.49 31.49 31.48 31.49 3.4K
14:50 31.49 31.49 31.49 31.49 1.1K
14:51 31.48 31.49 31.48 31.48 1.9K
14:52 31.47 31.48 31.47 31.48 5.5K
14:53 31.47 31.47 31.44 31.44 7.8K
14:54 31.43 31.43 31.40 31.40 7.6K
14:55 31.39 31.42 31.39 31.41 7.4K
14:56 31.41 31.41 31.39 31.40 3.6K
14:57 31.40 31.40 31.40 31.40 2.8K
14:58 31.40 31.40 31.35 31.35 4.1K
14:59 31.33 31.34 31.32 31.33 9.1K
15:00 31.33 31.33 31.31 31.31 3.3K
15:01 31.30 31.31 31.27 31.28 25.7K
15:02 31.26 31.26 31.23 31.23 9.3K
15:03 31.23 31.24 31.23 31.24 5.0K
15:04 31.24 31.24 31.22 31.23 6.1K
15:05 31.24 31.25 31.23 31.23 6.3K
15:06 31.24 31.24 31.22 31.24 2.6K
15:07 31.25 31.25 31.24 31.25 6.2K
15:08 31.25 31.25 31.24 31.24 2.5K
15:09 31.25 31.26 31.25 31.26 2.8K
15:10 31.26 31.27 31.25 31.27 7.8K
15:11 31.27 31.30 31.27 31.30 5.0K
15:12 31.30 31.32 31.30 31.32 6.7K
15:13 31.35 31.35 31.32 31.32 5.5K
15:14 31.33 31.34 31.32 31.34 6.6K
15:15 31.33 31.33 31.32 31.32 1.2K
15:16 31.34 31.34 31.25 31.25 8.4K
15:17 31.24 31.25 31.24 31.24 4.7K
15:18 31.24 31.24 31.21 31.21 5.7K
15:19 31.21 31.22 31.20 31.22 12.1K
15:20 31.22 31.22 31.20 31.21 3.0K
15:21 31.21 31.21 31.16 31.17 8.1K
15:22 31.16 31.16 31.13 31.15 21.7K
15:23 31.14 31.16 31.14 31.16 3.7K
15:24 31.15 31.16 31.15 31.15 3.6K
15:25 31.15 31.16 31.15 31.16 15.9K
15:26 31.17 31.18 31.16 31.16 15.3K
15:27 31.17 31.17 31.15 31.16 3.3K
15:28 31.15 31.15 31.11 31.11 9.2K
15:29 31.11 31.11 31.10 31.10 5.6K
15:30 31.11 31.11 31.08 31.08 13.5K
15:31 31.09 31.10 31.09 31.10 11.3K
15:32 31.11 31.11 31.07 31.07 13.1K
15:33 31.07 31.07 31.04 31.04 9.6K
15:34 31.03 31.03 31.01 31.01 19.1K
15:35 31.02 31.02 30.96 30.99 46.6K
15:36 30.99 30.99 30.95 30.96 13.5K
15:37 30.96 30.98 30.96 30.98 19.6K
15:38 30.98 31.00 30.97 30.97 8.7K
15:39 30.97 30.97 30.95 30.95 7.5K
15:40 30.95 30.95 30.94 30.94 9.0K
15:41 30.95 30.97 30.93 30.97 14.5K
15:42 30.96 30.98 30.96 30.98 9.4K
15:43 30.98 31.01 30.98 31.00 8.8K
15:44 30.99 30.99 30.92 30.93 9.9K
15:45 30.93 30.93 30.89 30.89 13.7K
15:46 30.89 30.90 30.87 30.87 15.3K
15:47 30.87 30.88 30.86 30.88 18.1K
15:48 30.88 30.89 30.87 30.89 10.0K
15:49 30.89 30.89 30.81 30.83 25.0K
15:50 30.81 30.81 30.77 30.79 48.4K
15:51 30.79 30.79 30.75 30.77 28.5K
15:52 30.78 30.80 30.75 30.77 17.9K
15:53 30.77 30.78 30.71 30.72 19.5K
15:54 30.73 30.76 30.68 30.68 35.6K
15:55 30.66 30.67 30.62 30.63 54.3K
15:56 30.62 30.65 30.62 30.65 26.4K
15:57 30.65 30.70 30.64 30.68 61.5K
15:58 30.69 30.70 30.65 30.66 87.2K
15:59 30.65 30.71 30.64 30.69 716.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available