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 30.59 30.68 30.55 30.61 141.7K
09:31 30.73 30.73 30.60 30.67 10.1K
09:32 30.73 30.76 30.58 30.58 21.2K
09:33 30.60 30.60 30.16 30.23 128.2K
09:34 30.28 30.34 30.21 30.33 19.1K
09:35 30.31 30.36 30.27 30.29 16.1K
09:36 30.20 30.20 30.02 30.02 55.3K
09:37 30.04 30.07 29.91 29.99 141.4K
09:38 29.96 30.14 29.95 30.10 27.5K
09:39 30.07 30.21 30.07 30.17 31.0K
09:40 30.21 30.23 30.05 30.10 19.2K
09:41 30.15 30.20 30.08 30.15 29.4K
09:42 30.12 30.13 30.05 30.05 27.3K
09:43 30.04 30.10 30.02 30.02 16.7K
09:44 30.03 30.04 30.00 30.02 21.0K
09:45 30.04 30.05 30.00 30.03 16.3K
09:46 30.02 30.06 29.90 29.93 47.8K
09:47 29.86 29.92 29.86 29.90 31.7K
09:48 29.86 29.93 29.85 29.90 26.4K
09:49 29.89 29.89 29.77 29.81 41.4K
09:50 29.80 29.88 29.76 29.78 26.4K
09:51 29.80 29.85 29.76 29.84 31.0K
09:52 29.84 29.85 29.73 29.77 39.2K
09:53 29.79 29.87 29.76 29.79 14.5K
09:54 29.79 29.80 29.74 29.76 27.9K
09:55 29.76 29.82 29.76 29.78 41.1K
09:56 29.77 29.82 29.76 29.80 20.0K
09:57 29.80 29.80 29.76 29.78 28.9K
09:58 29.77 29.78 29.73 29.75 13.5K
09:59 29.75 29.80 29.73 29.79 19.7K
10:00 29.79 29.81 29.76 29.76 16.8K
10:01 29.77 29.78 29.72 29.74 12.1K
10:02 29.76 29.77 29.73 29.75 27.7K
10:03 29.74 29.76 29.70 29.73 44.7K
10:04 29.71 29.74 29.66 29.66 66.2K
10:05 29.66 29.72 29.64 29.68 63.4K
10:06 29.69 29.74 29.69 29.74 39.4K
10:07 29.75 29.78 29.71 29.78 20.2K
10:08 29.77 29.78 29.74 29.77 21.3K
10:09 29.79 29.84 29.75 29.83 34.0K
10:10 29.79 29.80 29.67 29.68 35.5K
10:11 29.68 29.72 29.65 29.68 39.4K
10:12 29.71 29.73 29.65 29.73 53.4K
10:13 29.73 29.76 29.67 29.71 34.1K
10:14 29.71 29.72 29.68 29.69 14.3K
10:15 29.71 29.81 29.71 29.80 33.8K
10:16 29.81 29.89 29.81 29.89 25.7K
10:17 29.86 29.95 29.86 29.95 35.0K
10:18 29.93 29.97 29.92 29.97 15.5K
10:19 29.96 29.96 29.89 29.89 23.2K
10:20 29.88 29.88 29.81 29.86 40.2K
10:21 29.85 29.85 29.80 29.81 19.6K
10:22 29.83 29.86 29.81 29.81 18.1K
10:23 29.82 29.85 29.80 29.80 14.7K
10:24 29.79 29.79 29.74 29.77 23.8K
10:25 29.75 29.79 29.75 29.79 19.0K
10:26 29.77 29.77 29.70 29.71 20.1K
10:27 29.70 29.71 29.69 29.71 22.2K
10:28 29.72 29.72 29.65 29.67 22.9K
10:29 29.66 29.68 29.65 29.68 24.6K
10:30 29.67 29.68 29.64 29.66 25.5K
10:31 29.66 29.68 29.66 29.67 18.1K
10:32 29.68 29.74 29.68 29.73 15.0K
10:33 29.74 29.74 29.69 29.69 22.1K
10:34 29.68 29.70 29.67 29.69 19.8K
10:35 29.71 29.76 29.71 29.72 9.5K
10:36 29.71 29.74 29.71 29.73 32.0K
10:37 29.74 29.79 29.74 29.75 34.6K
10:38 29.72 29.75 29.71 29.75 7.3K
10:39 29.76 29.77 29.71 29.71 42.6K
10:40 29.72 29.74 29.72 29.73 11.1K
10:41 29.73 29.77 29.73 29.75 12.2K
10:42 29.74 29.83 29.74 29.82 23.4K
10:43 29.81 29.82 29.77 29.77 18.5K
10:44 29.78 29.78 29.72 29.76 23.5K
10:45 29.77 29.77 29.75 29.75 14.1K
10:46 29.75 29.75 29.70 29.71 11.6K
10:47 29.71 29.71 29.69 29.69 8.8K
10:48 29.66 29.71 29.66 29.68 18.0K
10:49 29.67 29.68 29.66 29.67 4.5K
10:50 29.67 29.67 29.64 29.65 22.5K
10:51 29.62 29.65 29.60 29.65 57.3K
10:52 29.66 29.66 29.62 29.63 22.6K
10:53 29.64 29.66 29.63 29.65 12.1K
10:54 29.65 29.65 29.59 29.61 20.5K
10:55 29.61 29.64 29.61 29.63 7.4K
10:56 29.62 29.63 29.61 29.63 10.2K
10:57 29.62 29.62 29.60 29.62 15.3K
10:58 29.62 29.62 29.60 29.62 42.0K
10:59 29.63 29.64 29.62 29.63 15.7K
11:00 29.62 29.62 29.60 29.60 16.5K
11:01 29.61 29.63 29.59 29.59 12.8K
11:02 29.56 29.59 29.56 29.59 45.5K
11:03 29.59 29.61 29.59 29.60 12.0K
11:04 29.59 29.60 29.56 29.57 32.3K
11:05 29.58 29.59 29.58 29.57 19.3K
11:06 29.56 29.57 29.51 29.52 29.3K
11:07 29.52 29.68 29.52 29.68 109.7K
11:08 29.66 29.66 29.61 29.62 13.3K
11:09 29.62 29.62 29.60 29.60 7.9K
11:10 29.59 29.63 29.59 29.61 8.4K
11:11 29.61 29.63 29.61 29.62 9.2K
11:12 29.63 29.64 29.62 29.63 9.4K
11:13 29.62 29.62 29.60 29.61 15.6K
11:14 29.61 29.64 29.55 29.55 35.6K
11:15 29.53 29.53 29.41 29.43 65.6K
11:16 29.42 29.45 29.42 29.44 23.8K
11:17 29.44 29.50 29.44 29.50 17.5K
11:18 29.51 29.51 29.45 29.47 25.5K
11:19 29.47 29.47 29.45 29.46 11.3K
11:20 29.46 29.49 29.46 29.49 14.4K
11:21 29.50 29.52 29.49 29.52 11.3K
11:22 29.52 29.54 29.50 29.50 46.1K
11:23 29.51 29.64 29.51 29.63 28.4K
11:24 29.63 29.63 29.54 29.54 7.5K
11:25 29.53 29.53 29.49 29.51 22.9K
11:26 29.52 29.56 29.51 29.55 11.5K
11:27 29.51 29.53 29.51 29.53 6.9K
11:28 29.54 29.54 29.50 29.50 7.1K
11:29 29.49 29.50 29.49 29.50 8.4K
11:30 29.50 29.51 29.47 29.47 23.0K
11:31 29.47 29.47 29.44 29.45 13.0K
11:32 29.44 29.47 29.44 29.47 13.4K
11:33 29.46 29.47 29.45 29.46 13.8K
11:34 29.45 29.45 29.41 29.42 17.0K
11:35 29.45 29.45 29.42 29.45 16.6K
11:36 29.46 29.47 29.45 29.46 14.1K
11:37 29.46 29.47 29.45 29.46 13.9K
11:38 29.45 29.45 29.41 29.41 11.2K
11:39 29.41 29.43 29.40 29.42 29.6K
11:40 29.43 29.46 29.43 29.46 16.7K
11:41 29.45 29.46 29.45 29.45 5.9K
11:42 29.45 29.45 29.44 29.44 6.3K
11:43 29.44 29.45 29.43 29.43 9.4K
11:44 29.44 29.46 29.43 29.44 6.5K
11:45 29.43 29.45 29.43 29.42 7.0K
11:46 29.43 29.44 29.40 29.41 27.5K
11:47 29.41 29.41 29.40 29.41 10.3K
11:48 29.41 29.42 29.38 29.41 35.4K
11:49 29.42 29.46 29.42 29.46 16.4K
11:50 29.47 29.48 29.46 29.48 9.2K
11:51 29.47 29.49 29.47 29.48 7.0K
11:52 29.47 29.52 29.47 29.52 9.2K
11:53 29.52 29.56 29.52 29.56 16.3K
11:54 29.56 29.57 29.51 29.51 5.5K
11:55 29.52 29.56 29.52 29.55 5.5K
11:56 29.56 29.57 29.55 29.57 4.3K
11:57 29.57 29.59 29.57 29.59 5.5K
11:58 29.59 29.62 29.59 29.60 9.7K
11:59 29.58 29.61 29.58 29.61 8.9K
12:00 29.61 29.62 29.60 29.60 5.0K
12:01 29.62 29.64 29.62 29.62 12.9K
12:02 29.62 29.63 29.62 29.62 3.2K
12:03 29.62 29.65 29.61 29.65 8.5K
12:04 29.65 29.66 29.65 29.66 16.1K
12:05 29.68 29.70 29.66 29.66 19.0K
12:06 29.64 29.65 29.63 29.63 20.0K
12:07 29.62 29.64 29.60 29.63 19.8K
12:08 29.64 29.64 29.60 29.60 11.7K
12:09 29.61 29.62 29.60 29.62 7.5K
12:10 29.62 29.64 29.61 29.64 20.3K
12:11 29.64 29.66 29.64 29.66 5.3K
12:12 29.65 29.70 29.65 29.70 11.6K
12:13 29.71 29.75 29.71 29.75 19.8K
12:14 29.75 29.75 29.72 29.74 11.6K
12:15 29.75 29.78 29.75 29.75 13.7K
12:16 29.75 29.80 29.74 29.80 11.8K
12:17 29.79 29.82 29.79 29.82 7.9K
12:18 29.81 29.81 29.76 29.76 15.4K
12:19 29.77 29.78 29.76 29.78 5.6K
12:20 29.79 29.80 29.76 29.77 13.8K
12:21 29.78 29.78 29.76 29.77 8.0K
12:22 29.76 29.76 29.74 29.74 8.1K
12:23 29.73 29.73 29.72 29.73 6.0K
12:24 29.72 29.72 29.67 29.68 14.3K
12:25 29.67 29.69 29.67 29.68 9.5K
12:26 29.67 29.67 29.66 29.66 2.0K
12:27 29.66 29.70 29.66 29.70 9.4K
12:28 29.69 29.70 29.68 29.68 11.4K
12:29 29.69 29.69 29.68 29.69 6.3K
12:30 29.68 29.68 29.67 29.67 3.3K
12:31 29.64 29.66 29.64 29.66 7.2K
12:32 29.67 29.71 29.67 29.71 8.0K
12:33 29.68 29.70 29.68 29.69 5.5K
12:34 29.69 29.69 29.68 29.68 3.3K
12:35 29.67 29.68 29.66 29.66 9.5K
12:36 29.64 29.66 29.64 29.66 4.7K
12:37 29.67 29.67 29.66 29.66 2.4K
12:38 29.67 29.68 29.67 29.68 4.1K
12:39 29.68 29.68 29.66 29.67 9.5K
12:40 29.68 29.68 29.64 29.64 5.9K
12:41 29.64 29.64 29.63 29.63 4.2K
12:42 29.62 29.65 29.62 29.64 9.0K
12:43 29.65 29.69 29.65 29.69 6.3K
12:44 29.68 29.71 29.68 29.71 8.8K
12:45 29.71 29.76 29.71 29.75 13.5K
12:46 29.75 29.76 29.75 29.76 2.7K
12:47 29.76 29.77 29.74 29.76 7.2K
12:48 29.76 29.76 29.74 29.75 19.5K
12:49 29.75 29.75 29.73 29.73 9.0K
12:50 29.73 29.73 29.71 29.73 8.3K
12:51 29.71 29.74 29.71 29.74 7.9K
12:52 29.75 29.75 29.74 29.74 7.6K
12:53 29.75 29.75 29.75 29.75 5.2K
12:54 29.77 29.78 29.76 29.78 3.8K
12:55 29.79 29.82 29.78 29.78 18.4K
12:56 29.78 29.78 29.77 29.78 7.6K
12:57 29.78 29.78 29.77 29.77 11.5K
12:58 29.78 29.79 29.77 29.78 11.1K
12:59 29.79 29.80 29.79 29.79 11.0K
13:00 29.78 29.78 29.75 29.75 7.9K
13:01 29.76 29.77 29.76 29.77 16.0K
13:02 29.79 29.79 29.79 29.79 2.8K
13:03 29.79 29.83 29.79 29.82 19.4K
13:04 29.82 29.82 29.80 29.80 7.1K
13:05 29.81 29.83 29.81 29.83 6.4K
13:06 29.81 29.82 29.81 29.82 5.3K
13:07 29.83 29.89 29.83 29.86 9.8K
13:08 29.85 29.86 29.84 29.84 2.2K
13:09 29.84 29.89 29.84 29.89 7.3K
13:10 29.89 29.90 29.86 29.90 10.7K
13:11 29.90 29.91 29.89 29.89 10.0K
13:12 29.89 29.89 29.86 29.86 9.3K
13:13 29.83 29.83 29.82 29.82 10.4K
13:14 29.83 29.84 29.82 29.82 14.4K
13:15 29.82 29.82 29.81 29.81 13.6K
13:16 29.80 29.81 29.78 29.78 7.1K
13:17 29.78 29.79 29.78 29.79 9.8K
13:18 29.79 29.86 29.79 29.86 8.8K
13:19 29.88 29.88 29.85 29.85 4.8K
13:20 29.86 29.89 29.86 29.88 5.5K
13:21 29.88 29.93 29.88 29.93 15.8K
13:22 29.94 29.94 29.92 29.92 4.8K
13:23 29.92 29.93 29.91 29.93 8.5K
13:24 29.92 29.92 29.88 29.89 5.4K
13:25 29.90 29.93 29.90 29.93 4.4K
13:26 29.93 29.93 29.91 29.91 6.4K
13:27 29.91 29.91 29.90 29.91 7.4K
13:28 29.92 29.92 29.91 29.91 5.3K
13:29 29.91 29.91 29.90 29.91 13.9K
13:30 29.90 29.93 29.88 29.88 23.7K
13:31 29.87 29.90 29.82 29.84 12.7K
13:32 29.84 29.84 29.80 29.82 12.5K
13:33 29.83 29.84 29.82 29.84 8.4K
13:34 29.84 29.85 29.80 29.80 65.2K
13:35 29.80 29.80 29.77 29.79 17.2K
13:36 29.79 29.80 29.77 29.78 5.4K
13:37 29.78 29.81 29.78 29.79 12.8K
13:38 29.79 29.81 29.79 29.80 23.5K
13:39 29.79 29.80 29.75 29.75 13.5K
13:40 29.77 29.77 29.75 29.76 4.0K
13:41 29.75 29.81 29.75 29.80 13.6K
13:42 29.77 29.78 29.76 29.76 9.6K
13:43 29.77 29.78 29.77 29.77 6.5K
13:44 29.76 29.77 29.75 29.75 5.8K
13:45 29.76 29.76 29.74 29.76 12.5K
13:46 29.76 29.76 29.68 29.68 14.5K
13:47 29.69 29.72 29.69 29.69 8.2K
13:48 29.68 29.71 29.67 29.71 14.0K
13:49 29.71 29.75 29.71 29.75 9.8K
13:50 29.75 29.75 29.74 29.75 9.9K
13:51 29.75 29.78 29.75 29.77 13.9K
13:52 29.77 29.87 29.77 29.87 9.1K
13:53 29.87 29.91 29.84 29.84 15.9K
13:54 29.78 29.83 29.78 29.82 18.9K
13:55 29.82 29.82 29.81 29.81 2.7K
13:56 29.81 29.84 29.81 29.83 10.8K
13:57 29.83 29.85 29.83 29.84 11.7K
13:58 29.85 29.85 29.80 29.82 18.9K
13:59 29.83 29.83 29.80 29.82 9.7K
14:00 29.82 29.84 29.82 29.82 6.4K
14:01 29.81 29.81 29.78 29.78 15.5K
14:02 29.77 29.79 29.73 29.79 13.0K
14:03 29.78 29.80 29.78 29.80 4.4K
14:04 29.80 29.80 29.76 29.78 9.9K
14:05 29.78 29.81 29.78 29.81 12.0K
14:06 29.82 29.82 29.80 29.81 4.7K
14:07 29.80 29.81 29.77 29.77 8.2K
14:08 29.78 29.78 29.77 29.78 3.9K
14:09 29.76 29.78 29.76 29.78 7.9K
14:10 29.77 29.78 29.77 29.77 17.3K
14:11 29.78 29.83 29.78 29.80 12.3K
14:12 29.81 29.82 29.79 29.79 8.7K
14:13 29.77 29.79 29.77 29.79 6.7K
14:14 29.79 29.83 29.79 29.82 9.8K
14:15 29.85 29.87 29.85 29.85 10.5K
14:16 29.84 29.84 29.83 29.83 6.3K
14:17 29.83 29.84 29.83 29.83 5.7K
14:18 29.83 29.85 29.83 29.85 6.6K
14:19 29.85 29.86 29.85 29.85 11.7K
14:20 29.85 29.85 29.83 29.83 11.3K
14:21 29.84 29.84 29.83 29.83 2.8K
14:22 29.83 29.83 29.82 29.82 3.1K
14:23 29.81 29.81 29.80 29.81 14.5K
14:24 29.83 29.84 29.83 29.83 4.2K
14:25 29.83 29.84 29.77 29.77 5.2K
14:26 29.78 29.79 29.78 29.79 2.9K
14:27 29.78 29.79 29.78 29.79 3.7K
14:28 29.79 29.79 29.78 29.78 4.5K
14:29 29.79 29.84 29.79 29.84 17.6K
14:30 29.85 29.88 29.85 29.88 5.9K
14:31 29.88 29.88 29.86 29.86 4.3K
14:32 29.86 29.86 29.86 29.86 6.6K
14:33 29.86 29.87 29.79 29.79 18.5K
14:34 29.81 29.84 29.80 29.84 10.1K
14:35 29.86 29.88 29.84 29.85 10.3K
14:36 29.85 29.90 29.85 29.89 19.7K
14:37 29.88 29.89 29.88 29.88 8.6K
14:38 29.89 29.95 29.89 29.94 13.3K
14:39 29.95 29.95 29.92 29.94 15.9K
14:40 29.96 30.03 29.96 30.03 23.8K
14:41 30.03 30.04 29.98 29.99 26.3K
14:42 29.98 29.98 29.96 29.97 8.5K
14:43 29.96 29.98 29.96 29.96 11.1K
14:44 29.97 30.01 29.96 30.01 13.0K
14:45 30.01 30.02 29.96 29.96 23.1K
14:46 29.95 29.95 29.93 29.95 9.6K
14:47 29.95 29.97 29.95 29.97 7.7K
14:48 29.96 29.98 29.96 29.97 4.9K
14:49 29.98 30.00 29.97 29.97 8.3K
14:50 29.98 29.98 29.94 29.94 7.7K
14:51 29.95 29.95 29.92 29.93 22.2K
14:52 29.96 29.97 29.95 29.95 11.8K
14:53 29.95 29.97 29.94 29.96 8.5K
14:54 29.94 29.94 29.90 29.94 5.9K
14:55 29.94 29.96 29.94 29.95 5.4K
14:56 29.96 29.97 29.96 29.97 4.0K
14:57 29.98 29.99 29.98 29.99 9.4K
14:58 29.99 30.00 29.99 29.99 21.3K
14:59 29.99 30.01 29.98 30.01 9.1K
15:00 30.01 30.03 30.00 30.03 20.1K
15:01 30.03 30.03 29.97 29.97 15.5K
15:02 29.97 30.00 29.97 30.00 6.3K
15:03 30.00 30.00 29.95 29.95 9.1K
15:04 29.96 29.99 29.96 29.99 10.3K
15:05 29.99 30.04 29.99 30.03 11.6K
15:06 30.02 30.03 30.01 30.03 7.6K
15:07 30.01 30.04 29.98 30.04 27.2K
15:08 30.04 30.08 30.04 30.06 7.7K
15:09 30.04 30.05 30.03 30.04 8.9K
15:10 30.04 30.08 30.04 30.07 7.8K
15:11 30.06 30.06 30.01 30.01 8.4K
15:12 30.00 30.01 29.99 30.00 9.9K
15:13 30.01 30.04 30.01 30.02 7.4K
15:14 30.03 30.05 30.03 30.05 8.5K
15:15 30.04 30.04 30.02 30.03 12.0K
15:16 30.04 30.04 30.00 30.00 8.5K
15:17 30.00 30.01 29.99 30.01 7.4K
15:18 30.00 30.06 30.00 30.06 11.2K
15:19 30.06 30.07 30.06 30.06 7.6K
15:20 30.07 30.08 30.06 30.06 6.6K
15:21 30.06 30.07 30.04 30.07 8.0K
15:22 30.06 30.08 30.06 30.07 5.6K
15:23 30.07 30.07 30.07 30.07 8.2K
15:24 30.08 30.08 30.06 30.07 4.3K
15:25 30.07 30.08 30.07 30.07 9.3K
15:26 30.07 30.07 30.06 30.07 12.5K
15:27 30.07 30.07 30.06 30.06 7.1K
15:28 30.04 30.04 30.01 30.01 6.8K
15:29 30.02 30.02 30.01 30.01 4.8K
15:30 30.03 30.04 30.00 30.00 16.0K
15:31 29.99 30.04 29.98 30.04 26.9K
15:32 30.05 30.06 30.03 30.03 11.4K
15:33 30.03 30.08 30.03 30.05 8.6K
15:34 30.04 30.10 30.04 30.09 10.7K
15:35 30.09 30.11 30.09 30.11 12.6K
15:36 30.11 30.11 30.05 30.07 16.8K
15:37 30.08 30.08 30.07 30.08 5.3K
15:38 30.07 30.07 30.04 30.04 9.5K
15:39 30.03 30.05 30.03 30.03 12.9K
15:40 30.04 30.05 30.03 30.05 10.6K
15:41 30.04 30.05 30.04 30.05 10.8K
15:42 30.05 30.06 30.02 30.03 8.6K
15:43 30.04 30.04 30.02 30.03 19.6K
15:44 30.04 30.04 30.02 30.02 11.0K
15:45 30.01 30.01 29.97 29.99 22.8K
15:46 30.00 30.03 30.00 30.03 21.1K
15:47 30.03 30.04 30.02 30.03 11.8K
15:48 30.03 30.08 30.01 30.08 30.9K
15:49 30.08 30.12 30.08 30.09 15.7K
15:50 30.08 30.08 30.05 30.07 30.8K
15:51 30.07 30.11 30.07 30.10 33.3K
15:52 30.11 30.11 30.03 30.03 19.2K
15:53 30.04 30.05 30.02 30.02 33.9K
15:54 30.01 30.06 30.01 30.05 49.6K
15:55 30.09 30.10 30.05 30.10 54.8K
15:56 30.10 30.13 30.07 30.13 57.4K
15:57 30.13 30.15 30.13 30.13 45.0K
15:58 30.14 30.14 30.11 30.11 59.0K
15:59 30.10 30.12 30.08 30.08 753.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available