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 31.31 31.48 31.20 31.45 172.8K
09:31 31.39 31.66 31.39 31.59 34.4K
09:32 31.65 31.80 31.59 31.65 37.9K
09:33 31.65 31.65 31.50 31.50 21.9K
09:34 31.53 31.53 31.41 31.43 11.3K
09:35 31.41 31.45 31.29 31.35 28.1K
09:36 31.35 31.42 31.32 31.40 6.1K
09:37 31.40 31.50 31.40 31.40 14.8K
09:38 31.39 31.47 31.39 31.39 27.5K
09:39 31.39 31.43 31.30 31.43 8.7K
09:40 31.40 31.41 31.36 31.41 13.2K
09:41 31.42 31.46 31.39 31.43 4.1K
09:42 31.40 31.44 31.39 31.41 2.7K
09:43 31.41 31.47 31.38 31.43 14.3K
09:44 31.43 31.55 31.42 31.55 14.1K
09:45 31.53 31.59 31.53 31.55 14.1K
09:46 31.57 31.61 31.55 31.59 15.9K
09:47 31.59 31.65 31.56 31.56 20.7K
09:48 31.58 31.61 31.48 31.52 15.5K
09:49 31.52 31.52 31.43 31.44 61.5K
09:50 31.44 31.46 31.36 31.36 11.6K
09:51 31.37 31.40 31.30 31.30 8.6K
09:52 31.34 31.35 31.24 31.24 6.6K
09:53 31.23 31.36 31.22 31.36 13.8K
09:54 31.34 31.40 31.34 31.35 9.2K
09:55 31.37 31.44 31.37 31.44 9.8K
09:56 31.44 31.44 31.40 31.44 11.2K
09:57 31.44 31.51 31.44 31.51 14.6K
09:58 31.52 31.52 31.48 31.49 5.3K
09:59 31.53 31.56 31.53 31.55 10.0K
10:00 31.53 31.55 31.53 31.54 23.1K
10:01 31.55 31.56 31.53 31.56 14.7K
10:02 31.52 31.56 31.41 31.44 24.3K
10:03 31.43 31.45 31.39 31.40 13.7K
10:04 31.37 31.39 31.35 31.39 8.4K
10:05 31.38 31.38 31.29 31.29 11.1K
10:06 31.31 31.35 31.31 31.31 7.2K
10:07 31.32 31.35 31.31 31.32 12.0K
10:08 31.31 31.35 31.31 31.34 6.1K
10:09 31.36 31.36 31.27 31.29 16.9K
10:10 31.30 31.30 31.23 31.23 18.8K
10:11 31.23 31.25 31.19 31.19 41.2K
10:12 31.19 31.21 31.18 31.20 5.9K
10:13 31.21 31.21 31.13 31.15 18.8K
10:14 31.19 31.19 31.14 31.17 24.7K
10:15 31.16 31.17 31.09 31.13 22.0K
10:16 31.13 31.24 31.13 31.22 24.6K
10:17 31.24 31.30 31.24 31.28 16.6K
10:18 31.28 31.31 31.23 31.31 48.5K
10:19 31.31 31.35 31.29 31.35 10.4K
10:20 31.35 31.40 31.35 31.38 25.0K
10:21 31.39 31.39 31.35 31.37 16.6K
10:22 31.38 31.39 31.36 31.38 6.3K
10:23 31.39 31.42 31.39 31.40 11.4K
10:24 31.41 31.42 31.37 31.40 15.0K
10:25 31.42 31.48 31.40 31.44 27.2K
10:26 31.43 31.43 31.36 31.40 7.0K
10:27 31.39 31.42 31.38 31.39 17.4K
10:28 31.42 31.42 31.38 31.40 6.1K
10:29 31.36 31.37 31.35 31.37 5.0K
10:30 31.36 31.39 31.29 31.30 12.5K
10:31 31.27 31.31 31.27 31.29 9.5K
10:32 31.29 31.31 31.28 31.28 7.8K
10:33 31.28 31.30 31.24 31.25 8.0K
10:34 31.25 31.31 31.22 31.31 9.7K
10:35 31.30 31.32 31.28 31.30 5.5K
10:36 31.28 31.33 31.28 31.33 10.0K
10:37 31.33 31.38 31.26 31.26 18.6K
10:38 31.27 31.27 31.21 31.21 7.7K
10:39 31.18 31.19 31.16 31.18 27.2K
10:40 31.18 31.18 31.08 31.09 20.4K
10:41 31.09 31.12 31.09 31.12 13.4K
10:42 31.12 31.12 31.07 31.08 17.7K
10:43 31.08 31.12 31.08 31.12 12.3K
10:44 31.12 31.16 31.12 31.16 7.7K
10:45 31.20 31.22 31.12 31.12 14.1K
10:46 31.09 31.09 31.02 31.05 14.5K
10:47 31.05 31.09 31.04 31.09 13.2K
10:48 31.11 31.15 31.09 31.09 12.2K
10:49 31.09 31.16 31.09 31.16 6.1K
10:50 31.17 31.19 31.14 31.19 7.7K
10:51 31.18 31.18 31.13 31.15 17.9K
10:52 31.15 31.16 31.15 31.15 9.6K
10:53 31.13 31.17 31.12 31.16 12.2K
10:54 31.19 31.20 31.18 31.18 2.0K
10:55 31.17 31.17 31.12 31.13 5.0K
10:56 31.13 31.17 31.11 31.11 11.2K
10:57 31.13 31.16 31.13 31.15 5.8K
10:58 31.16 31.16 31.12 31.15 6.6K
10:59 31.15 31.20 31.15 31.18 16.5K
11:00 31.18 31.19 31.11 31.15 9.2K
11:01 31.16 31.17 31.10 31.12 8.5K
11:02 31.12 31.14 31.11 31.12 5.5K
11:03 31.14 31.14 31.07 31.08 6.4K
11:04 31.10 31.11 31.07 31.07 11.7K
11:05 31.05 31.06 31.03 31.03 6.9K
11:06 31.03 31.06 31.03 31.06 12.1K
11:07 31.06 31.06 30.96 30.99 33.4K
11:08 30.99 31.00 30.97 30.97 13.9K
11:09 30.97 31.01 30.97 30.99 8.9K
11:10 30.99 31.01 30.98 30.98 14.0K
11:11 30.98 30.99 30.98 30.98 6.7K
11:12 30.98 30.98 30.94 30.95 16.0K
11:13 30.95 31.03 30.93 31.03 21.0K
11:14 31.03 31.03 31.01 31.02 4.1K
11:15 31.01 31.06 31.00 31.02 40.9K
11:16 31.05 31.14 31.05 31.14 27.7K
11:17 31.14 31.16 31.13 31.16 9.8K
11:18 31.18 31.24 31.18 31.23 13.6K
11:19 31.24 31.25 31.19 31.19 12.0K
11:20 31.18 31.20 31.13 31.13 14.8K
11:21 31.13 31.13 31.05 31.07 8.9K
11:22 31.07 31.09 31.06 31.06 12.2K
11:23 31.07 31.08 31.07 31.08 7.6K
11:24 31.08 31.09 31.07 31.09 4.7K
11:25 31.10 31.10 31.07 31.07 8.0K
11:26 31.07 31.07 31.05 31.05 4.6K
11:27 31.04 31.09 31.04 31.06 19.8K
11:28 31.06 31.06 30.99 31.01 29.4K
11:29 31.00 31.01 30.98 30.98 6.2K
11:30 30.97 31.00 30.97 30.98 12.0K
11:31 30.98 31.00 30.98 30.99 3.0K
11:32 31.01 31.05 31.01 31.05 8.6K
11:33 31.05 31.08 31.05 31.06 6.2K
11:34 31.06 31.11 31.05 31.05 16.3K
11:35 31.05 31.06 31.05 31.06 5.7K
11:36 31.06 31.06 31.04 31.05 3.1K
11:37 31.04 31.05 31.04 31.04 4.8K
11:38 31.06 31.08 31.05 31.05 4.4K
11:39 31.07 31.07 31.07 31.07 2.3K
11:40 31.07 31.08 31.04 31.08 5.4K
11:41 31.08 31.09 31.06 31.06 4.7K
11:42 31.06 31.08 31.06 31.07 5.2K
11:43 31.06 31.06 30.98 30.99 18.4K
11:44 30.99 31.02 30.99 31.02 7.9K
11:45 31.01 31.02 31.00 31.00 8.7K
11:46 30.99 30.99 30.93 30.94 18.0K
11:47 30.94 30.98 30.94 30.95 14.1K
11:48 30.94 30.95 30.93 30.94 7.3K
11:49 30.92 30.92 30.91 30.92 3.9K
11:50 30.91 30.98 30.91 30.97 9.6K
11:51 30.96 30.96 30.95 30.95 5.3K
11:52 30.95 30.97 30.95 30.97 7.0K
11:53 30.97 30.98 30.94 30.95 8.2K
11:54 30.94 30.94 30.90 30.90 7.3K
11:55 30.91 30.95 30.91 30.95 15.6K
11:56 30.94 30.97 30.94 30.97 15.1K
11:57 30.97 30.97 30.93 30.93 5.2K
11:58 30.94 30.95 30.93 30.95 5.5K
11:59 30.95 30.97 30.95 30.97 10.0K
12:00 30.97 30.98 30.93 30.95 13.2K
12:01 30.95 30.95 30.93 30.95 10.2K
12:02 30.94 30.98 30.94 30.98 8.6K
12:03 30.97 30.98 30.95 30.98 6.7K
12:04 30.98 30.99 30.98 30.98 5.0K
12:05 30.98 31.02 30.98 31.00 10.0K
12:06 31.00 31.01 30.98 31.01 4.4K
12:07 31.01 31.03 31.01 31.01 5.8K
12:08 31.02 31.02 31.01 31.02 5.2K
12:09 31.02 31.02 30.97 30.97 4.7K
12:10 30.98 31.00 30.98 30.99 8.3K
12:11 30.98 31.00 30.96 30.96 10.3K
12:12 30.96 30.97 30.95 30.97 4.1K
12:13 30.99 31.02 30.98 31.02 5.9K
12:14 31.03 31.04 31.02 31.04 7.8K
12:15 31.05 31.07 31.05 31.07 10.8K
12:16 31.07 31.08 31.07 31.08 5.7K
12:17 31.08 31.10 31.08 31.10 6.8K
12:18 31.10 31.11 31.07 31.09 5.0K
12:19 31.07 31.09 31.07 31.09 4.2K
12:20 31.09 31.11 31.09 31.11 13.2K
12:21 31.11 31.11 31.09 31.09 5.9K
12:22 31.09 31.13 31.09 31.13 15.4K
12:23 31.14 31.14 31.13 31.13 6.5K
12:24 31.14 31.14 31.13 31.13 7.5K
12:25 31.16 31.19 31.16 31.17 10.9K
12:26 31.17 31.20 31.17 31.20 4.1K
12:27 31.19 31.20 31.19 31.20 7.0K
12:28 31.21 31.21 31.19 31.20 4.7K
12:29 31.19 31.19 31.16 31.18 6.5K
12:30 31.19 31.19 31.18 31.18 4.2K
12:31 31.17 31.20 31.16 31.20 4.4K
12:32 31.21 31.24 31.20 31.22 9.3K
12:33 31.22 31.22 31.22 31.22 2.5K
12:34 31.23 31.26 31.23 31.25 11.9K
12:35 31.25 31.26 31.24 31.25 17.9K
12:36 31.26 31.27 31.26 31.27 3.6K
12:37 31.26 31.28 31.26 31.27 6.8K
12:38 31.27 31.27 31.24 31.24 3.7K
12:39 31.24 31.26 31.24 31.25 2.0K
12:40 31.24 31.26 31.24 31.26 7.7K
12:41 31.26 31.26 31.21 31.22 15.9K
12:42 31.19 31.19 31.17 31.19 10.2K
12:43 31.17 31.19 31.16 31.18 8.3K
12:44 31.18 31.18 31.12 31.14 9.4K
12:45 31.15 31.16 31.15 31.16 11.7K
12:46 31.15 31.16 31.15 31.16 3.1K
12:47 31.16 31.19 31.16 31.16 6.3K
12:48 31.17 31.19 31.17 31.18 3.1K
12:49 31.19 31.20 31.18 31.20 3.7K
12:50 31.20 31.20 31.12 31.12 9.4K
12:51 31.12 31.14 31.12 31.13 5.3K
12:52 31.14 31.14 31.08 31.08 8.9K
12:53 31.08 31.08 31.03 31.04 10.4K
12:54 31.08 31.10 31.08 31.10 10.2K
12:55 31.11 31.11 31.10 31.11 3.1K
12:56 31.07 31.11 31.07 31.10 4.9K
12:57 31.11 31.11 31.08 31.08 5.7K
12:58 31.07 31.09 31.07 31.09 8.2K
12:59 31.07 31.07 31.07 31.07 1.1K
13:00 31.08 31.09 31.07 31.09 7.2K
13:01 31.08 31.12 31.07 31.07 7.7K
13:02 31.05 31.05 31.03 31.03 5.6K
13:03 31.03 31.03 31.00 31.01 12.9K
13:04 31.01 31.01 31.00 31.00 5.3K
13:05 31.01 31.04 30.98 30.98 25.2K
13:06 30.97 31.04 30.97 31.04 23.9K
13:07 31.04 31.04 31.01 31.01 7.1K
13:08 31.02 31.02 31.00 31.00 5.7K
13:09 31.00 31.03 31.00 31.03 1.7K
13:10 31.03 31.08 31.03 31.08 7.3K
13:11 31.07 31.08 31.07 31.07 11.3K
13:12 31.05 31.10 31.04 31.10 12.7K
13:13 31.10 31.11 31.09 31.10 6.4K
13:14 31.08 31.10 31.06 31.06 2.6K
13:15 31.06 31.10 31.06 31.10 6.7K
13:16 31.10 31.11 31.09 31.11 13.5K
13:17 31.07 31.07 31.07 31.07 4.1K
13:18 31.07 31.08 31.05 31.08 8.0K
13:19 31.08 31.08 31.07 31.08 3.1K
13:20 31.06 31.07 31.05 31.05 8.8K
13:21 31.05 31.05 31.03 31.04 27.1K
13:22 31.04 31.04 31.01 31.01 3.5K
13:23 31.00 31.01 30.98 30.99 24.3K
13:24 31.00 31.00 30.99 31.00 4.3K
13:25 31.00 31.03 31.00 31.01 31.3K
13:26 31.02 31.03 31.02 31.03 6.5K
13:27 31.03 31.04 31.03 31.03 9.0K
13:28 30.99 31.00 30.97 30.97 7.1K
13:29 30.97 31.02 30.94 31.02 25.0K
13:30 31.01 31.03 31.01 31.02 7.2K
13:31 31.03 31.05 31.03 31.05 5.4K
13:32 31.05 31.07 31.05 31.07 8.1K
13:33 31.07 31.07 31.04 31.04 6.3K
13:34 31.04 31.04 31.03 31.04 4.1K
13:35 31.04 31.05 31.04 31.04 9.8K
13:36 31.04 31.05 31.04 31.05 5.2K
13:37 31.05 31.08 31.05 31.07 8.1K
13:38 31.07 31.07 31.03 31.03 2.2K
13:39 31.03 31.04 31.03 31.04 3.7K
13:40 31.04 31.06 31.04 31.06 4.1K
13:41 31.09 31.11 31.09 31.11 20.5K
13:42 31.11 31.11 31.05 31.05 15.9K
13:43 31.05 31.06 31.03 31.03 4.7K
13:44 31.03 31.03 31.01 31.03 9.7K
13:45 31.03 31.05 31.03 31.04 24.1K
13:46 31.05 31.05 31.00 31.04 14.8K
13:47 31.02 31.02 30.98 30.98 7.7K
13:48 30.99 31.00 30.98 30.98 3.8K
13:49 30.98 30.99 30.96 30.96 6.3K
13:50 30.98 30.99 30.97 30.99 2.6K
13:51 30.98 31.00 30.98 30.98 7.8K
13:52 30.99 30.99 30.98 30.98 2.2K
13:53 30.98 30.98 30.97 30.97 3.2K
13:54 30.97 30.98 30.94 30.94 13.6K
13:55 30.94 30.95 30.94 30.95 7.0K
13:56 30.94 30.97 30.92 30.92 18.1K
13:57 30.92 30.96 30.92 30.95 14.4K
13:58 30.95 30.95 30.95 30.95 3.0K
13:59 30.95 30.95 30.88 30.89 17.1K
14:00 30.89 30.92 30.89 30.91 12.4K
14:01 30.91 30.91 30.85 30.88 22.3K
14:02 30.87 30.93 30.87 30.93 16.9K
14:03 30.94 30.96 30.93 30.96 14.2K
14:04 30.96 30.97 30.91 30.91 14.2K
14:05 30.91 30.91 30.88 30.88 3.3K
14:06 30.88 30.90 30.87 30.89 9.5K
14:07 30.87 30.88 30.86 30.88 3.1K
14:08 30.88 30.90 30.88 30.90 4.8K
14:09 30.87 30.87 30.86 30.87 11.2K
14:10 30.87 30.87 30.87 30.87 0.5K
14:11 30.87 30.88 30.86 30.88 12.8K
14:12 30.88 30.90 30.88 30.90 7.5K
14:13 30.89 30.90 30.88 30.90 5.6K
14:14 30.89 30.90 30.89 30.90 10.6K
14:15 30.90 30.92 30.90 30.92 13.4K
14:16 30.91 31.01 30.91 31.01 12.8K
14:17 31.01 31.16 31.01 31.16 44.2K
14:18 31.16 31.17 31.15 31.16 16.2K
14:19 31.15 31.16 31.15 31.16 7.5K
14:20 31.17 31.19 31.12 31.19 33.7K
14:21 31.21 31.28 31.20 31.28 13.7K
14:22 31.27 31.27 31.16 31.17 22.8K
14:23 31.17 31.19 31.17 31.18 6.8K
14:24 31.19 31.19 31.16 31.18 9.4K
14:25 31.17 31.18 31.14 31.16 8.1K
14:26 31.16 31.18 31.16 31.17 6.7K
14:27 31.18 31.18 31.18 31.17 13.8K
14:28 31.17 31.22 31.17 31.21 8.3K
14:29 31.21 31.21 31.16 31.16 8.9K
14:30 31.16 31.19 31.16 31.19 10.7K
14:31 31.16 31.19 31.15 31.17 10.8K
14:32 31.19 31.19 31.15 31.15 10.8K
14:33 31.15 31.16 31.15 31.16 5.8K
14:34 31.16 31.16 31.13 31.12 8.8K
14:35 31.15 31.16 31.15 31.16 6.2K
14:36 31.16 31.20 31.16 31.20 9.9K
14:37 31.20 31.20 31.19 31.20 4.5K
14:38 31.18 31.20 31.18 31.19 2.5K
14:39 31.20 31.20 31.20 31.20 1.6K
14:40 31.19 31.19 31.17 31.17 4.5K
14:41 31.17 31.18 31.17 31.18 3.0K
14:42 31.18 31.18 31.18 31.18 1.7K
14:43 31.17 31.17 31.14 31.14 9.0K
14:44 31.13 31.13 31.13 31.13 4.6K
14:45 31.13 31.16 31.11 31.11 20.2K
14:46 31.12 31.12 31.07 31.10 5.7K
14:47 31.11 31.11 31.09 31.09 4.6K
14:48 31.09 31.11 31.08 31.11 10.0K
14:49 31.11 31.11 31.09 31.09 4.4K
14:50 31.09 31.24 31.08 31.16 242.8K
14:51 31.14 31.14 31.12 31.13 6.1K
14:52 31.13 31.13 31.12 31.13 6.4K
14:53 31.12 31.16 31.12 31.16 7.2K
14:54 31.16 31.16 31.14 31.14 5.4K
14:55 31.15 31.15 31.12 31.12 9.3K
14:56 31.12 31.15 31.12 31.15 8.8K
14:57 31.13 31.13 31.10 31.10 5.5K
14:58 31.12 31.13 31.07 31.07 10.1K
14:59 31.07 31.07 31.02 31.02 15.7K
15:00 31.03 31.03 31.02 31.03 13.8K
15:01 31.03 31.03 30.99 31.00 13.7K
15:02 30.98 30.98 30.95 30.98 14.7K
15:03 30.98 31.01 30.98 31.00 22.6K
15:04 31.00 31.02 31.00 31.02 6.4K
15:05 31.03 31.03 31.02 31.02 4.5K
15:06 31.01 31.03 31.00 31.02 11.8K
15:07 31.03 31.05 31.03 31.04 12.1K
15:08 31.04 31.05 31.01 31.05 11.1K
15:09 31.03 31.03 31.00 31.03 26.7K
15:10 31.01 31.03 30.99 31.02 19.9K
15:11 31.02 31.03 31.02 31.03 8.9K
15:12 31.03 31.03 31.00 31.00 7.2K
15:13 31.00 31.00 30.98 30.99 4.3K
15:14 30.98 30.98 30.96 30.97 4.6K
15:15 30.97 31.00 30.97 31.00 6.3K
15:16 30.99 30.99 30.97 30.97 10.8K
15:17 30.98 30.99 30.98 30.98 8.6K
15:18 30.99 30.99 30.96 30.96 9.3K
15:19 30.96 30.97 30.95 30.96 8.6K
15:20 30.96 30.97 30.95 30.95 3.3K
15:21 30.96 30.96 30.93 30.93 6.7K
15:22 30.94 30.95 30.93 30.94 15.5K
15:23 30.93 30.94 30.92 30.92 5.9K
15:24 30.92 30.92 30.91 30.92 5.0K
15:25 30.93 30.94 30.92 30.93 10.8K
15:26 30.93 30.94 30.91 30.94 14.2K
15:27 30.94 30.94 30.93 30.94 9.7K
15:28 30.95 30.95 30.94 30.95 3.4K
15:29 30.95 30.95 30.93 30.93 9.4K
15:30 30.91 30.91 30.87 30.87 14.6K
15:31 30.87 30.89 30.87 30.89 16.3K
15:32 30.88 30.89 30.88 30.89 6.0K
15:33 30.88 30.95 30.88 30.95 16.4K
15:34 30.95 30.97 30.94 30.96 12.2K
15:35 30.98 30.99 30.95 30.96 10.2K
15:36 30.97 30.98 30.97 30.97 13.0K
15:37 30.97 30.98 30.94 30.94 10.7K
15:38 30.96 30.97 30.95 30.96 15.3K
15:39 30.97 31.02 30.97 31.00 17.2K
15:40 31.00 31.02 31.00 31.01 12.1K
15:41 31.01 31.04 31.01 31.02 10.1K
15:42 31.04 31.06 31.03 31.06 24.5K
15:43 31.06 31.06 31.03 31.03 11.0K
15:44 31.03 31.05 31.02 31.05 15.5K
15:45 31.05 31.10 31.05 31.10 21.8K
15:46 31.10 31.10 31.05 31.06 16.3K
15:47 31.09 31.12 31.09 31.10 12.3K
15:48 31.09 31.14 31.09 31.13 15.8K
15:49 31.13 31.13 31.10 31.10 19.3K
15:50 31.11 31.11 31.03 31.05 34.1K
15:51 31.05 31.05 31.02 31.02 21.4K
15:52 31.02 31.04 31.01 31.02 31.8K
15:53 31.02 31.03 31.00 31.03 22.2K
15:54 31.03 31.03 30.97 31.01 53.2K
15:55 31.00 31.00 30.94 30.96 55.7K
15:56 30.96 30.99 30.92 30.98 82.1K
15:57 30.98 31.03 30.97 31.03 79.0K
15:58 31.03 31.05 31.02 31.04 77.4K
15:59 31.05 31.11 31.04 31.07 709.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available