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 30.41 30.41 30.16 30.28 307.1K
09:31 30.30 30.35 30.18 30.33 24.1K
09:32 30.24 30.43 30.24 30.36 14.0K
09:33 30.33 30.40 30.33 30.40 24.6K
09:34 30.40 30.45 30.37 30.38 17.6K
09:35 30.35 30.37 30.31 30.31 15.1K
09:36 30.31 30.31 30.20 30.28 26.7K
09:37 30.26 30.26 30.18 30.22 11.4K
09:38 30.32 30.48 30.32 30.42 13.5K
09:39 30.44 30.54 30.44 30.49 51.7K
09:40 30.50 30.59 30.50 30.56 12.0K
09:41 30.55 30.58 30.55 30.56 10.1K
09:42 30.55 30.62 30.52 30.52 20.1K
09:43 30.45 30.61 30.45 30.50 20.3K
09:44 30.48 30.50 30.45 30.48 10.2K
09:45 30.45 30.45 30.36 30.36 15.4K
09:46 30.39 30.41 30.31 30.31 9.0K
09:47 30.30 30.32 30.27 30.32 9.4K
09:48 30.30 30.38 30.30 30.35 8.7K
09:49 30.37 30.43 30.35 30.43 8.1K
09:50 30.41 30.48 30.41 30.47 5.3K
09:51 30.46 30.47 30.45 30.45 10.2K
09:52 30.51 30.53 30.46 30.48 11.7K
09:53 30.51 30.53 30.46 30.46 6.2K
09:54 30.46 30.50 30.46 30.50 3.6K
09:55 30.47 30.53 30.40 30.53 10.3K
09:56 30.54 30.62 30.54 30.62 7.7K
09:57 30.58 30.59 30.54 30.59 9.2K
09:58 30.60 30.63 30.59 30.62 16.2K
09:59 30.64 30.64 30.61 30.61 7.2K
10:00 30.71 30.71 30.62 30.63 10.6K
10:01 30.69 30.75 30.68 30.71 9.3K
10:02 30.71 30.77 30.66 30.66 17.6K
10:03 30.67 30.67 30.64 30.63 5.6K
10:04 30.64 30.64 30.62 30.63 3.5K
10:05 30.62 30.68 30.62 30.68 3.3K
10:06 30.68 30.68 30.66 30.68 3.7K
10:07 30.69 30.76 30.69 30.74 8.5K
10:08 30.75 30.83 30.75 30.80 16.3K
10:09 30.82 30.95 30.82 30.92 24.3K
10:10 30.93 30.98 30.93 30.95 20.1K
10:11 30.95 30.95 30.81 30.85 17.7K
10:12 30.82 30.84 30.80 30.84 9.1K
10:13 30.85 30.93 30.85 30.93 8.2K
10:14 30.91 30.93 30.90 30.92 15.2K
10:15 30.92 30.98 30.90 30.96 14.1K
10:16 30.97 30.97 30.88 30.88 38.7K
10:17 30.86 30.96 30.86 30.93 16.5K
10:18 30.94 30.98 30.93 30.98 13.0K
10:19 31.02 31.04 30.99 31.01 40.4K
10:20 30.99 31.05 30.98 31.03 26.3K
10:21 31.04 31.12 31.04 31.09 18.8K
10:22 31.08 31.08 31.01 31.01 8.5K
10:23 31.05 31.06 30.97 30.98 7.3K
10:24 30.98 31.00 30.97 31.00 10.5K
10:25 31.00 31.00 30.94 30.97 4.1K
10:26 30.95 30.95 30.84 30.86 37.2K
10:27 30.86 30.88 30.84 30.86 12.0K
10:28 30.86 30.89 30.83 30.87 14.0K
10:29 30.89 30.94 30.89 30.92 14.2K
10:30 30.93 30.98 30.93 30.97 22.9K
10:31 30.95 31.00 30.95 30.96 7.3K
10:32 30.96 31.00 30.94 30.94 8.4K
10:33 30.94 30.96 30.94 30.94 4.6K
10:34 30.95 30.96 30.94 30.94 8.8K
10:35 30.95 30.96 30.93 30.93 5.9K
10:36 30.93 30.98 30.92 30.98 7.0K
10:37 30.97 30.97 30.89 30.89 8.2K
10:38 30.86 30.93 30.86 30.91 18.2K
10:39 30.95 30.97 30.93 30.97 11.1K
10:40 30.96 30.96 30.91 30.92 6.8K
10:41 30.87 30.87 30.80 30.80 9.9K
10:42 30.80 30.80 30.75 30.76 14.1K
10:43 30.76 30.76 30.68 30.69 7.8K
10:44 30.75 30.80 30.75 30.78 11.3K
10:45 30.78 30.81 30.77 30.79 7.3K
10:46 30.75 30.75 30.71 30.71 3.6K
10:47 30.68 30.74 30.66 30.74 12.3K
10:48 30.72 30.72 30.69 30.72 14.8K
10:49 30.71 30.74 30.70 30.73 10.7K
10:50 30.75 30.75 30.71 30.75 19.3K
10:51 30.76 30.77 30.74 30.75 9.5K
10:52 30.76 30.76 30.71 30.71 4.3K
10:53 30.70 30.70 30.62 30.65 8.7K
10:54 30.65 30.69 30.65 30.69 7.4K
10:55 30.70 30.75 30.70 30.75 22.5K
10:56 30.77 30.77 30.73 30.73 3.7K
10:57 30.75 30.78 30.75 30.77 8.6K
10:58 30.77 30.82 30.77 30.79 10.0K
10:59 30.77 30.80 30.77 30.77 5.4K
11:00 30.78 30.79 30.74 30.74 17.3K
11:01 30.72 30.73 30.70 30.71 2.4K
11:02 30.72 30.73 30.70 30.72 12.1K
11:03 30.72 30.73 30.71 30.73 3.5K
11:04 30.73 30.79 30.73 30.79 6.3K
11:05 30.79 30.79 30.76 30.76 4.9K
11:06 30.76 30.77 30.75 30.76 3.8K
11:07 30.75 30.75 30.74 30.74 4.3K
11:08 30.72 30.73 30.71 30.73 7.5K
11:09 30.73 30.73 30.64 30.66 35.8K
11:10 30.65 30.65 30.61 30.65 13.1K
11:11 30.63 30.64 30.63 30.63 5.8K
11:12 30.64 30.65 30.64 30.65 4.6K
11:13 30.65 30.65 30.63 30.65 7.1K
11:14 30.63 30.66 30.63 30.63 9.6K
11:15 30.62 30.64 30.62 30.64 5.9K
11:16 30.64 30.64 30.64 30.64 7.1K
11:17 30.62 30.63 30.53 30.53 17.9K
11:18 30.53 30.56 30.51 30.51 25.5K
11:19 30.56 30.58 30.54 30.58 43.2K
11:20 30.58 30.60 30.58 30.58 7.2K
11:21 30.56 30.58 30.53 30.55 5.9K
11:22 30.54 30.56 30.54 30.56 3.8K
11:23 30.57 30.59 30.57 30.59 7.4K
11:24 30.59 30.63 30.59 30.63 13.2K
11:25 30.63 30.67 30.62 30.62 11.8K
11:26 30.60 30.64 30.60 30.64 4.3K
11:27 30.64 30.65 30.64 30.64 5.8K
11:28 30.65 30.66 30.65 30.66 4.7K
11:29 30.67 30.67 30.63 30.64 8.4K
11:30 30.64 30.64 30.62 30.62 7.6K
11:31 30.61 30.61 30.58 30.58 10.8K
11:32 30.57 30.60 30.57 30.60 8.2K
11:33 30.60 30.62 30.60 30.61 4.5K
11:34 30.61 30.65 30.61 30.62 5.1K
11:35 30.64 30.64 30.63 30.63 3.4K
11:36 30.63 30.64 30.62 30.64 4.6K
11:37 30.63 30.70 30.63 30.70 8.7K
11:38 30.69 30.70 30.69 30.70 6.1K
11:39 30.72 30.72 30.71 30.72 2.0K
11:40 30.71 30.75 30.71 30.74 4.2K
11:41 30.73 30.74 30.71 30.71 3.2K
11:42 30.72 30.76 30.72 30.76 7.1K
11:43 30.74 30.81 30.74 30.80 6.2K
11:44 30.79 30.83 30.79 30.83 4.4K
11:45 30.86 30.86 30.83 30.83 7.8K
11:46 30.87 30.87 30.87 30.87 6.5K
11:47 30.85 30.87 30.85 30.87 4.3K
11:48 30.85 30.88 30.85 30.87 8.3K
11:49 30.87 30.93 30.84 30.93 19.8K
11:50 30.95 31.10 30.95 31.07 66.0K
11:51 31.07 31.07 30.92 30.95 10.4K
11:52 30.95 31.03 30.94 31.01 19.1K
11:53 31.03 31.05 31.01 31.03 13.0K
11:54 31.02 31.03 30.99 31.00 10.5K
11:55 30.99 31.01 30.95 30.95 14.7K
11:56 30.94 30.96 30.94 30.95 8.1K
11:57 30.94 30.95 30.93 30.94 6.3K
11:58 30.96 31.00 30.95 31.00 10.1K
11:59 31.00 31.00 30.93 30.93 2.9K
12:00 30.94 30.98 30.92 30.98 8.3K
12:01 30.99 31.05 30.99 31.05 11.8K
12:02 31.04 31.07 31.04 31.04 14.2K
12:03 31.06 31.18 31.06 31.18 21.5K
12:04 31.17 31.22 31.15 31.15 16.1K
12:05 31.12 31.14 31.08 31.08 6.6K
12:06 31.06 31.09 31.06 31.08 9.4K
12:07 31.09 31.09 31.03 31.04 6.7K
12:08 31.06 31.07 31.04 31.04 4.8K
12:09 31.04 31.06 31.04 31.04 5.4K
12:10 31.05 31.06 31.03 31.05 5.3K
12:11 31.04 31.11 31.04 31.11 11.6K
12:12 31.11 31.11 31.08 31.08 31.4K
12:13 31.04 31.09 31.04 31.09 9.6K
12:14 31.05 31.08 31.05 31.07 39.7K
12:15 31.09 31.09 31.06 31.08 5.0K
12:16 31.07 31.07 31.00 31.04 13.7K
12:17 31.05 31.12 31.05 31.12 9.4K
12:18 31.10 31.14 31.10 31.13 10.9K
12:19 31.15 31.24 31.15 31.22 22.5K
12:20 31.22 31.23 31.21 31.21 10.8K
12:21 31.20 31.20 31.14 31.15 7.9K
12:22 31.14 31.15 31.12 31.13 5.7K
12:23 31.12 31.16 31.12 31.15 6.4K
12:24 31.16 31.16 31.13 31.13 7.6K
12:25 31.14 31.15 31.13 31.15 4.1K
12:26 31.14 31.15 31.12 31.12 3.1K
12:27 31.14 31.14 31.12 31.14 16.3K
12:28 31.17 31.17 31.16 31.16 7.1K
12:29 31.16 31.16 31.06 31.06 11.1K
12:30 31.06 31.08 31.05 31.07 4.9K
12:31 31.05 31.08 31.04 31.08 15.4K
12:32 31.09 31.10 31.07 31.07 7.5K
12:33 31.07 31.07 31.06 31.06 4.2K
12:34 31.07 31.09 31.06 31.06 8.6K
12:35 31.05 31.09 31.05 31.09 3.3K
12:36 31.10 31.13 31.10 31.10 7.1K
12:37 31.06 31.08 31.05 31.08 2.5K
12:38 31.09 31.09 31.07 31.09 1.7K
12:39 31.08 31.11 31.08 31.10 7.0K
12:40 31.09 31.09 31.07 31.07 6.6K
12:41 31.07 31.08 31.05 31.06 5.6K
12:42 31.06 31.06 31.03 31.04 10.5K
12:43 31.05 31.06 31.04 31.05 14.8K
12:44 31.05 31.05 31.03 31.03 3.6K
12:45 31.03 31.05 31.02 31.05 13.3K
12:46 31.06 31.07 31.06 31.06 6.1K
12:47 31.05 31.09 31.05 31.09 21.7K
12:48 31.09 31.15 31.09 31.13 21.5K
12:49 31.15 31.21 31.15 31.20 25.5K
12:50 31.17 31.17 31.10 31.11 14.0K
12:51 31.11 31.15 31.10 31.15 6.7K
12:52 31.15 31.16 31.13 31.15 8.0K
12:53 31.12 31.13 31.11 31.13 4.1K
12:54 31.12 31.13 31.11 31.13 5.2K
12:55 31.13 31.16 31.13 31.15 2.4K
12:56 31.13 31.13 31.11 31.13 10.4K
12:57 31.13 31.13 31.11 31.13 2.1K
12:58 31.11 31.12 31.09 31.10 7.8K
12:59 31.10 31.13 31.10 31.12 7.4K
13:00 31.15 31.18 31.13 31.16 9.8K
13:01 31.17 31.17 31.13 31.14 3.2K
13:02 31.14 31.17 31.13 31.16 10.6K
13:03 31.15 31.15 31.12 31.12 1.5K
13:04 31.14 31.18 31.14 31.17 3.7K
13:05 31.17 31.18 31.17 31.17 2.6K
13:06 31.16 31.18 31.16 31.18 4.0K
13:07 31.18 31.18 31.16 31.17 8.7K
13:08 31.17 31.18 31.14 31.14 10.1K
13:09 31.13 31.17 31.13 31.16 6.4K
13:10 31.16 31.16 31.14 31.14 4.8K
13:11 31.14 31.15 31.14 31.15 4.4K
13:12 31.14 31.18 31.14 31.18 6.5K
13:13 31.18 31.22 31.18 31.22 8.8K
13:14 31.24 31.28 31.24 31.26 9.7K
13:15 31.25 31.27 31.25 31.25 5.0K
13:16 31.23 31.25 31.22 31.25 6.5K
13:17 31.27 31.27 31.25 31.26 6.0K
13:18 31.27 31.27 31.26 31.27 7.6K
13:19 31.26 31.29 31.25 31.25 18.4K
13:20 31.26 31.28 31.26 31.28 3.9K
13:21 31.28 31.31 31.28 31.31 5.3K
13:22 31.28 31.29 31.28 31.29 5.8K
13:23 31.29 31.31 31.28 31.31 6.0K
13:24 31.32 31.33 31.29 31.29 7.7K
13:25 31.30 31.30 31.28 31.28 3.8K
13:26 31.29 31.29 31.28 31.28 10.1K
13:27 31.29 31.29 31.26 31.28 7.8K
13:28 31.28 31.28 31.16 31.16 19.0K
13:29 31.16 31.17 31.14 31.16 19.6K
13:30 31.16 31.16 31.12 31.13 4.1K
13:31 31.11 31.11 31.05 31.07 116.8K
13:32 31.07 31.07 30.98 31.02 29.0K
13:33 31.01 31.07 31.01 31.07 9.0K
13:34 31.08 31.08 31.02 31.05 18.5K
13:35 31.04 31.06 31.04 31.05 11.6K
13:36 31.04 31.05 31.00 31.00 5.0K
13:37 30.99 31.04 30.99 31.02 7.0K
13:38 31.02 31.04 31.02 31.02 7.2K
13:39 31.03 31.04 31.02 31.02 3.0K
13:40 31.01 31.01 31.00 31.01 4.9K
13:41 31.01 31.02 31.00 31.00 8.6K
13:42 31.00 31.03 31.00 31.01 7.7K
13:43 31.01 31.12 31.00 31.12 20.5K
13:44 31.14 31.14 31.14 31.14 2.4K
13:45 31.14 31.14 31.07 31.08 24.3K
13:46 31.08 31.10 31.07 31.09 22.1K
13:47 31.09 31.10 31.08 31.10 4.4K
13:48 31.10 31.10 31.10 31.10 1.0K
13:49 31.07 31.10 31.07 31.10 4.3K
13:50 31.09 31.15 31.09 31.15 4.9K
13:51 31.13 31.16 31.13 31.15 4.6K
13:52 31.16 31.20 31.14 31.20 5.0K
13:53 31.22 31.23 31.18 31.18 4.4K
13:55 31.16 31.16 31.16 31.16 4.1K
13:56 31.14 31.16 31.14 31.14 5.0K
13:57 31.12 31.14 31.12 31.14 7.4K
13:58 31.14 31.16 31.14 31.14 6.5K
13:59 31.14 31.14 31.12 31.13 2.6K
14:00 31.12 31.14 31.12 31.12 5.7K
14:01 31.12 31.15 31.12 31.13 7.9K
14:02 31.14 31.15 31.13 31.14 3.8K
14:03 31.13 31.15 31.13 31.14 3.3K
14:04 31.15 31.16 31.15 31.16 6.2K
14:05 31.16 31.19 31.16 31.18 5.7K
14:06 31.17 31.17 31.16 31.17 6.8K
14:07 31.16 31.16 31.15 31.15 3.2K
14:08 31.13 31.13 31.09 31.09 12.4K
14:09 31.09 31.10 31.07 31.09 17.0K
14:10 31.11 31.11 31.08 31.08 7.1K
14:11 31.08 31.13 31.08 31.11 16.3K
14:12 31.11 31.13 31.11 31.12 2.6K
14:13 31.12 31.12 31.12 31.12 3.1K
14:14 31.12 31.13 31.12 31.12 2.5K
14:15 31.13 31.24 31.13 31.24 16.1K
14:16 31.25 31.25 31.19 31.19 8.4K
14:17 31.19 31.21 31.19 31.21 5.3K
14:18 31.22 31.24 31.22 31.22 5.5K
14:19 31.22 31.23 31.21 31.23 9.3K
14:20 31.24 31.24 31.20 31.21 5.8K
14:21 31.22 31.24 31.21 31.23 4.9K
14:22 31.24 31.24 31.23 31.23 4.5K
14:23 31.24 31.24 31.23 31.23 5.5K
14:24 31.23 31.25 31.23 31.23 14.6K
14:25 31.23 31.23 31.21 31.21 9.5K
14:26 31.21 31.21 31.19 31.19 3.3K
14:27 31.19 31.21 31.19 31.21 7.1K
14:28 31.21 31.23 31.08 31.10 97.2K
14:29 31.12 31.12 31.09 31.09 6.6K
14:30 31.09 31.09 31.09 31.09 3.6K
14:31 31.09 31.09 31.07 31.07 5.9K
14:32 31.06 31.09 31.03 31.06 17.8K
14:33 31.05 31.06 31.02 31.02 4.8K
14:34 31.01 31.04 31.01 31.03 7.4K
14:35 31.03 31.05 31.03 31.04 4.4K
14:36 31.05 31.07 31.05 31.07 10.4K
14:37 31.06 31.07 31.06 31.07 3.1K
14:38 31.08 31.11 31.05 31.05 11.4K
14:39 31.05 31.06 31.05 31.06 7.9K
14:40 31.06 31.07 31.06 31.07 3.5K
14:41 31.06 31.07 31.03 31.03 10.7K
14:42 31.03 31.05 31.03 31.03 11.2K
14:43 31.04 31.04 31.03 31.04 4.6K
14:44 31.04 31.07 31.04 31.07 9.5K
14:45 31.08 31.09 31.07 31.08 7.7K
14:46 31.07 31.10 31.07 31.10 9.9K
14:47 31.10 31.10 31.10 31.10 2.0K
14:48 31.10 31.10 31.07 31.07 6.3K
14:49 31.07 31.07 31.06 31.07 3.5K
14:50 31.07 31.07 31.06 31.07 5.5K
14:51 31.05 31.07 31.05 31.07 6.0K
14:52 31.07 31.10 31.07 31.09 5.5K
14:53 31.10 31.12 31.10 31.11 7.7K
14:54 31.12 31.12 31.11 31.12 2.7K
14:55 31.11 31.12 31.11 31.11 7.0K
14:56 31.10 31.12 31.08 31.12 14.5K
14:57 31.12 31.14 31.11 31.14 6.9K
14:58 31.13 31.15 31.12 31.14 9.5K
14:59 31.14 31.18 31.14 31.18 5.6K
15:00 31.18 31.18 31.13 31.13 6.0K
15:01 31.14 31.14 31.09 31.09 10.9K
15:02 31.10 31.10 31.07 31.07 9.5K
15:03 31.08 31.09 31.07 31.08 12.9K
15:04 31.08 31.10 31.08 31.09 9.0K
15:05 31.11 31.12 31.11 31.12 5.7K
15:06 31.12 31.15 31.11 31.11 12.2K
15:07 31.06 31.07 31.06 31.07 23.2K
15:08 31.08 31.08 31.06 31.07 5.1K
15:09 31.07 31.11 31.07 31.11 26.0K
15:10 31.11 31.11 31.07 31.08 8.1K
15:11 31.08 31.08 31.06 31.06 5.1K
15:12 31.06 31.07 31.05 31.06 14.0K
15:13 31.07 31.08 31.07 31.07 13.2K
15:14 31.07 31.08 31.06 31.06 5.2K
15:15 31.06 31.07 31.04 31.04 10.4K
15:16 31.04 31.06 31.04 31.06 6.6K
15:17 31.06 31.06 31.02 31.02 9.0K
15:18 31.03 31.06 31.03 31.06 12.2K
15:19 31.06 31.06 31.05 31.05 12.0K
15:20 31.05 31.08 31.05 31.08 9.6K
15:21 31.04 31.05 31.02 31.05 14.1K
15:22 31.05 31.09 31.05 31.09 7.9K
15:23 31.09 31.11 31.08 31.10 8.9K
15:24 31.09 31.11 31.06 31.07 15.4K
15:25 31.07 31.08 31.05 31.06 13.3K
15:26 31.07 31.09 31.07 31.09 7.6K
15:27 31.08 31.10 31.06 31.07 9.3K
15:28 31.06 31.09 31.05 31.09 15.6K
15:29 31.09 31.09 31.07 31.08 6.6K
15:30 31.08 31.14 31.08 31.13 15.5K
15:31 31.12 31.13 31.11 31.13 6.6K
15:32 31.13 31.13 31.06 31.13 23.1K
15:33 31.14 31.17 31.12 31.13 22.3K
15:34 31.13 31.16 31.13 31.13 23.4K
15:35 31.13 31.13 31.11 31.11 10.0K
15:36 31.11 31.12 31.10 31.12 13.1K
15:37 31.10 31.12 31.10 31.12 18.1K
15:38 31.11 31.11 31.09 31.10 9.4K
15:39 31.09 31.11 31.09 31.09 16.7K
15:40 31.10 31.11 31.09 31.10 10.6K
15:41 31.10 31.13 31.10 31.11 28.4K
15:42 31.13 31.20 31.13 31.20 17.1K
15:43 31.18 31.24 31.18 31.24 20.9K
15:44 31.24 31.24 31.21 31.23 26.3K
15:45 31.22 31.29 31.22 31.27 32.0K
15:46 31.27 31.28 31.26 31.26 18.6K
15:47 31.26 31.28 31.26 31.28 16.8K
15:48 31.27 31.28 31.26 31.27 31.2K
15:49 31.28 31.30 31.27 31.30 22.7K
15:50 31.27 31.27 31.21 31.23 46.8K
15:51 31.27 31.31 31.27 31.29 42.3K
15:52 31.28 31.34 31.28 31.33 29.4K
15:53 31.31 31.31 31.24 31.28 36.9K
15:54 31.29 31.40 31.29 31.40 69.5K
15:55 31.41 31.56 31.41 31.56 92.9K
15:56 31.55 31.55 31.45 31.47 77.5K
15:57 31.46 31.49 31.45 31.48 87.1K
15:58 31.47 31.49 31.45 31.49 109.9K
15:59 31.49 31.50 31.48 31.48 707.8K
16:59 31.48 31.48 31.48 31.48 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available