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 31.38 31.58 31.38 31.57 164.0K
09:31 31.53 31.58 31.45 31.55 19.6K
09:32 31.66 31.75 31.66 31.71 48.4K
09:33 31.73 31.73 31.27 31.36 37.1K
09:34 31.39 31.39 31.21 31.30 18.4K
09:35 31.30 31.38 31.27 31.37 30.0K
09:36 31.41 31.50 31.39 31.42 29.7K
09:37 31.45 31.47 31.30 31.34 31.8K
09:38 31.32 31.40 31.30 31.40 23.6K
09:39 31.37 31.48 31.37 31.47 11.4K
09:40 31.52 31.52 31.40 31.44 35.7K
09:41 31.44 31.50 31.43 31.50 13.1K
09:42 31.46 31.46 31.40 31.46 10.0K
09:43 31.46 31.54 31.43 31.53 36.5K
09:44 31.53 31.53 31.35 31.36 11.8K
09:45 31.39 31.42 31.29 31.39 17.6K
09:46 31.39 31.41 31.37 31.40 6.1K
09:47 31.41 31.53 31.41 31.50 13.3K
09:48 31.52 31.56 31.50 31.56 9.6K
09:49 31.58 31.60 31.49 31.50 25.7K
09:50 31.53 31.56 31.46 31.46 12.1K
09:51 31.44 31.46 31.41 31.43 7.7K
09:52 31.46 31.46 31.37 31.37 10.6K
09:53 31.39 31.43 31.35 31.37 14.0K
09:54 31.35 31.36 31.28 31.31 11.6K
09:55 31.31 31.35 31.30 31.31 8.8K
09:56 31.30 31.30 31.25 31.25 9.7K
09:57 31.25 31.26 31.19 31.19 15.8K
09:58 31.19 31.22 31.16 31.16 16.6K
09:59 31.18 31.24 31.15 31.16 18.2K
10:00 31.15 31.22 31.13 31.18 17.9K
10:01 31.20 31.27 31.20 31.27 15.6K
10:02 31.31 31.33 31.27 31.27 9.2K
10:03 31.29 31.41 31.29 31.41 10.0K
10:04 31.43 31.47 31.41 31.45 12.9K
10:05 31.42 31.54 31.42 31.51 19.7K
10:06 31.53 31.53 31.45 31.46 16.7K
10:07 31.44 31.46 31.37 31.37 13.8K
10:08 31.39 31.46 31.39 31.45 8.1K
10:09 31.43 31.44 31.41 31.44 5.5K
10:10 31.43 31.44 31.35 31.35 10.7K
10:11 31.37 31.37 31.30 31.30 11.7K
10:12 31.31 31.32 31.29 31.29 11.3K
10:13 31.28 31.38 31.27 31.38 15.3K
10:14 31.35 31.36 31.31 31.33 6.7K
10:15 31.33 31.39 31.33 31.34 13.2K
10:16 31.36 31.37 31.33 31.35 7.6K
10:17 31.36 31.40 31.36 31.37 8.9K
10:18 31.35 31.44 31.35 31.39 20.1K
10:19 31.39 31.39 31.30 31.36 8.4K
10:20 31.35 31.35 31.33 31.34 9.1K
10:21 31.35 31.43 31.35 31.43 10.6K
10:22 31.42 31.42 31.39 31.41 5.3K
10:23 31.42 31.42 31.39 31.42 5.2K
10:24 31.41 31.43 31.39 31.41 14.2K
10:25 31.40 31.49 31.40 31.44 11.7K
10:26 31.41 31.42 31.40 31.42 10.4K
10:27 31.43 31.46 31.43 31.45 7.8K
10:28 31.45 31.47 31.43 31.47 9.8K
10:29 31.46 31.46 31.35 31.35 24.8K
10:30 31.35 31.39 31.35 31.39 6.7K
10:31 31.38 31.41 31.37 31.37 11.5K
10:32 31.34 31.34 31.22 31.27 26.8K
10:33 31.24 31.25 31.18 31.20 26.5K
10:34 31.21 31.25 31.20 31.20 14.4K
10:35 31.20 31.24 31.20 31.24 13.6K
10:36 31.26 31.26 31.21 31.21 13.6K
10:37 31.18 31.23 31.18 31.18 13.8K
10:38 31.17 31.22 31.17 31.22 6.7K
10:39 31.22 31.24 31.22 31.23 9.0K
10:40 31.22 31.22 31.17 31.19 4.5K
10:41 31.19 31.26 31.18 31.26 9.9K
10:42 31.27 31.29 31.27 31.29 5.6K
10:43 31.30 31.34 31.29 31.34 6.3K
10:44 31.35 31.42 31.35 31.42 6.2K
10:45 31.43 31.43 31.37 31.38 9.3K
10:46 31.37 31.42 31.37 31.41 6.2K
10:47 31.41 31.42 31.38 31.41 5.1K
10:48 31.38 31.38 31.37 31.38 5.3K
10:49 31.39 31.41 31.39 31.40 14.6K
10:50 31.43 31.47 31.43 31.46 7.9K
10:51 31.44 31.44 31.37 31.41 7.5K
10:52 31.41 31.41 31.37 31.39 3.1K
10:53 31.38 31.42 31.34 31.42 11.4K
10:54 31.40 31.41 31.40 31.40 5.2K
10:55 31.39 31.39 31.28 31.34 18.9K
10:56 31.33 31.38 31.33 31.37 6.2K
10:57 31.36 31.41 31.36 31.39 8.3K
10:58 31.38 31.38 31.36 31.36 4.2K
10:59 31.36 31.42 31.36 31.38 14.7K
11:00 31.38 31.44 31.38 31.38 15.0K
11:01 31.38 31.38 31.29 31.29 12.1K
11:02 31.32 31.37 31.32 31.37 4.9K
11:03 31.37 31.43 31.37 31.43 9.5K
11:04 31.43 31.45 31.42 31.44 8.6K
11:05 31.41 31.49 31.40 31.49 7.0K
11:06 31.48 31.54 31.48 31.54 15.2K
11:07 31.56 31.65 31.56 31.65 13.5K
11:08 31.64 31.66 31.63 31.64 10.0K
11:09 31.64 31.73 31.64 31.71 64.9K
11:10 31.71 31.71 31.67 31.68 14.1K
11:11 31.67 31.71 31.66 31.71 42.1K
11:12 31.67 31.79 31.67 31.76 56.7K
11:13 31.76 31.83 31.75 31.83 69.8K
11:14 31.88 31.89 31.70 31.76 45.3K
11:15 31.77 31.77 31.70 31.71 26.3K
11:16 31.72 31.72 31.70 31.72 11.9K
11:17 31.65 31.67 31.54 31.55 16.8K
11:18 31.59 31.59 31.40 31.41 67.0K
11:19 31.43 31.52 31.43 31.52 23.6K
11:20 31.52 31.54 31.50 31.54 18.6K
11:21 31.54 31.55 31.50 31.51 18.4K
11:22 31.51 31.55 31.51 31.52 12.9K
11:23 31.50 31.57 31.50 31.57 26.8K
11:24 31.58 31.58 31.54 31.56 9.7K
11:25 31.55 31.59 31.55 31.56 17.2K
11:26 31.57 31.59 31.54 31.54 11.1K
11:27 31.56 31.57 31.55 31.56 8.8K
11:28 31.55 31.55 31.47 31.52 9.6K
11:29 31.51 31.54 31.51 31.53 5.5K
11:30 31.54 31.55 31.53 31.55 8.7K
11:31 31.55 31.55 31.53 31.55 5.6K
11:32 31.57 31.60 31.55 31.58 21.7K
11:33 31.56 31.59 31.56 31.58 7.1K
11:34 31.59 31.59 31.54 31.54 8.0K
11:35 31.54 31.54 31.47 31.48 11.1K
11:36 31.49 31.49 31.46 31.49 5.6K
11:37 31.48 31.48 31.44 31.45 8.8K
11:38 31.46 31.46 31.45 31.45 16.2K
11:39 31.45 31.48 31.45 31.48 7.6K
11:40 31.48 31.53 31.48 31.50 11.0K
11:41 31.52 31.52 31.47 31.48 7.2K
11:42 31.45 31.52 31.45 31.52 13.0K
11:43 31.54 31.57 31.54 31.57 4.2K
11:44 31.56 31.60 31.56 31.57 11.9K
11:45 31.58 31.60 31.55 31.55 7.3K
11:46 31.56 31.57 31.54 31.55 11.5K
11:47 31.55 31.55 31.51 31.51 12.3K
11:48 31.52 31.54 31.51 31.54 5.2K
11:49 31.53 31.53 31.50 31.52 9.5K
11:50 31.51 31.52 31.50 31.52 12.7K
11:51 31.52 31.54 31.52 31.54 20.9K
11:52 31.55 31.55 31.52 31.52 6.0K
11:53 31.53 31.53 31.52 31.52 5.6K
11:54 31.50 31.52 31.48 31.52 14.2K
11:55 31.51 31.51 31.51 31.51 8.5K
11:56 31.49 31.53 31.49 31.53 15.1K
11:57 31.54 31.56 31.54 31.56 11.3K
11:58 31.55 31.57 31.54 31.57 6.7K
11:59 31.58 31.60 31.57 31.60 9.3K
12:00 31.60 31.60 31.54 31.54 25.4K
12:01 31.54 31.55 31.53 31.53 14.3K
12:02 31.52 31.53 31.51 31.53 7.6K
12:03 31.53 31.54 31.52 31.53 4.4K
12:04 31.54 31.54 31.50 31.50 16.6K
12:05 31.51 31.51 31.48 31.49 5.1K
12:06 31.49 31.50 31.49 31.50 8.4K
12:07 31.48 31.51 31.48 31.51 10.5K
12:08 31.51 31.53 31.51 31.53 8.0K
12:09 31.52 31.55 31.50 31.55 13.1K
12:10 31.56 31.57 31.55 31.56 4.8K
12:11 31.56 31.56 31.53 31.53 14.2K
12:12 31.53 31.54 31.52 31.54 7.7K
12:13 31.54 31.58 31.54 31.58 16.5K
12:14 31.56 31.57 31.56 31.57 9.7K
12:15 31.56 31.59 31.56 31.59 9.3K
12:16 31.59 31.62 31.59 31.60 17.7K
12:17 31.61 31.62 31.59 31.59 7.8K
12:18 31.62 31.63 31.62 31.63 9.1K
12:19 31.62 31.62 31.61 31.61 5.1K
12:20 31.61 31.61 31.56 31.56 20.9K
12:21 31.55 31.57 31.55 31.56 13.1K
12:22 31.57 31.57 31.55 31.56 10.6K
12:23 31.56 31.58 31.56 31.57 11.0K
12:24 31.57 31.66 31.57 31.65 33.6K
12:25 31.67 31.67 31.64 31.65 9.3K
12:26 31.65 31.69 31.65 31.69 10.8K
12:27 31.69 31.69 31.66 31.67 11.1K
12:28 31.67 31.68 31.66 31.66 16.4K
12:29 31.67 31.67 31.64 31.64 8.4K
12:30 31.64 31.65 31.59 31.60 11.2K
12:31 31.61 31.65 31.61 31.63 17.2K
12:32 31.64 31.64 31.55 31.55 17.9K
12:33 31.55 31.57 31.55 31.55 4.3K
12:34 31.54 31.58 31.54 31.58 7.4K
12:35 31.56 31.59 31.53 31.55 5.7K
12:36 31.55 31.56 31.55 31.55 6.1K
12:37 31.56 31.56 31.54 31.54 8.7K
12:38 31.54 31.54 31.51 31.52 8.0K
12:39 31.54 31.54 31.52 31.54 7.4K
12:40 31.54 31.54 31.50 31.52 12.5K
12:41 31.52 31.53 31.50 31.51 5.4K
12:42 31.51 31.52 31.50 31.52 10.7K
12:43 31.50 31.52 31.49 31.52 3.0K
12:44 31.51 31.53 31.50 31.52 7.0K
12:45 31.52 31.53 31.52 31.53 6.1K
12:46 31.53 31.54 31.53 31.53 3.6K
12:47 31.53 31.54 31.52 31.52 11.2K
12:48 31.51 31.57 31.51 31.55 13.3K
12:49 31.55 31.57 31.55 31.57 3.4K
12:50 31.57 31.58 31.56 31.58 10.9K
12:51 31.56 31.58 31.56 31.57 3.9K
12:52 31.56 31.57 31.56 31.57 7.7K
12:53 31.58 31.62 31.58 31.62 9.2K
12:54 31.61 31.65 31.61 31.62 17.0K
12:55 31.62 31.62 31.59 31.60 6.5K
12:56 31.61 31.61 31.59 31.59 6.9K
12:57 31.56 31.56 31.53 31.55 4.1K
12:58 31.57 31.57 31.56 31.56 14.9K
12:59 31.56 31.59 31.53 31.53 12.0K
13:00 31.57 31.57 31.51 31.54 5.8K
13:01 31.54 31.54 31.49 31.50 12.7K
13:02 31.49 31.49 31.45 31.46 10.0K
13:03 31.46 31.46 31.43 31.44 16.6K
13:04 31.44 31.47 31.43 31.47 22.3K
13:05 31.47 31.49 31.47 31.49 10.6K
13:06 31.48 31.48 31.38 31.38 37.7K
13:07 31.38 31.39 31.35 31.35 22.0K
13:08 31.35 31.36 31.34 31.36 13.1K
13:09 31.36 31.38 31.36 31.38 8.6K
13:10 31.38 31.42 31.38 31.40 15.4K
13:11 31.40 31.40 31.37 31.37 8.0K
13:12 31.37 31.37 31.28 31.28 15.1K
13:13 31.28 31.28 31.24 31.27 19.8K
13:14 31.30 31.31 31.26 31.26 9.5K
13:15 31.27 31.31 31.26 31.28 18.4K
13:16 31.28 31.32 31.28 31.32 10.1K
13:17 31.32 31.34 31.32 31.33 16.6K
13:18 31.32 31.33 31.32 31.32 7.4K
13:19 31.32 31.33 31.32 31.33 5.8K
13:20 31.33 31.36 31.33 31.34 11.5K
13:21 31.34 31.37 31.34 31.36 8.8K
13:22 31.36 31.36 31.34 31.34 10.7K
13:23 31.33 31.34 31.32 31.33 7.9K
13:24 31.32 31.32 31.30 31.30 4.8K
13:25 31.30 31.31 31.29 31.29 8.3K
13:26 31.30 31.31 31.30 31.30 7.4K
13:27 31.29 31.33 31.29 31.33 10.5K
13:28 31.31 31.31 31.25 31.26 9.3K
13:29 31.24 31.26 31.22 31.26 18.7K
13:30 31.25 31.32 31.25 31.27 28.2K
13:31 31.28 31.31 31.28 31.31 9.5K
13:32 31.31 31.35 31.29 31.35 11.5K
13:33 31.36 31.37 31.36 31.37 5.3K
13:34 31.36 31.39 31.36 31.37 11.6K
13:35 31.37 31.42 31.37 31.38 25.5K
13:36 31.38 31.41 31.38 31.41 9.6K
13:37 31.41 31.46 31.41 31.46 44.7K
13:38 31.45 31.46 31.38 31.39 15.7K
13:39 31.38 31.44 31.38 31.44 8.3K
13:40 31.43 31.44 31.39 31.40 13.7K
13:41 31.40 31.40 31.40 31.40 3.4K
13:42 31.42 31.42 31.37 31.41 16.5K
13:43 31.41 31.42 31.41 31.41 8.1K
13:44 31.41 31.42 31.40 31.40 8.6K
13:45 31.41 31.41 31.41 31.41 6.3K
13:46 31.41 31.43 31.40 31.43 9.8K
13:47 31.43 31.47 31.43 31.47 35.2K
13:48 31.47 31.49 31.45 31.45 13.4K
13:49 31.45 31.55 31.45 31.55 13.5K
13:50 31.54 31.55 31.50 31.50 7.5K
13:51 31.52 31.60 31.52 31.60 15.2K
13:52 31.60 31.60 31.55 31.55 17.3K
13:53 31.55 31.57 31.55 31.57 7.7K
13:54 31.57 31.61 31.55 31.57 12.6K
13:55 31.58 31.58 31.57 31.57 13.3K
13:56 31.56 31.58 31.56 31.57 7.3K
13:57 31.58 31.61 31.58 31.58 14.1K
13:58 31.57 31.61 31.57 31.61 8.2K
13:59 31.61 31.63 31.60 31.63 10.5K
14:00 31.62 31.67 31.62 31.66 20.7K
14:01 31.64 31.66 31.64 31.66 8.7K
14:02 31.66 31.69 31.66 31.67 12.4K
14:03 31.68 31.68 31.64 31.64 7.0K
14:04 31.64 31.68 31.64 31.68 11.9K
14:05 31.67 31.67 31.65 31.66 5.9K
14:06 31.66 31.68 31.64 31.64 12.0K
14:07 31.66 31.67 31.65 31.65 30.3K
14:08 31.65 31.65 31.60 31.62 10.2K
14:09 31.63 31.69 31.63 31.69 12.5K
14:10 31.69 31.69 31.66 31.66 8.4K
14:11 31.66 31.67 31.66 31.66 7.7K
14:12 31.66 31.69 31.66 31.69 9.5K
14:13 31.69 31.69 31.67 31.69 12.0K
14:14 31.69 31.70 31.69 31.69 20.8K
14:15 31.69 31.75 31.69 31.75 16.3K
14:16 31.75 31.75 31.74 31.75 8.1K
14:17 31.74 31.75 31.73 31.75 23.1K
14:18 31.72 31.75 31.72 31.73 8.4K
14:19 31.75 31.79 31.74 31.78 26.3K
14:20 31.78 31.78 31.74 31.74 13.8K
14:21 31.74 31.75 31.72 31.75 13.6K
14:22 31.75 31.75 31.72 31.72 10.3K
14:23 31.72 31.79 31.72 31.79 17.8K
14:24 31.80 31.80 31.75 31.77 17.5K
14:25 31.76 31.78 31.75 31.77 21.7K
14:26 31.77 31.80 31.77 31.80 15.6K
14:27 31.80 31.81 31.79 31.80 14.6K
14:28 31.80 31.83 31.78 31.78 15.7K
14:29 31.75 31.80 31.74 31.79 29.6K
14:30 31.79 31.79 31.75 31.79 14.4K
14:31 31.80 31.81 31.77 31.79 12.3K
14:32 31.80 31.81 31.74 31.74 22.1K
14:33 31.77 31.79 31.75 31.75 6.9K
14:34 31.75 31.83 31.75 31.83 20.6K
14:35 31.84 31.86 31.84 31.85 33.6K
14:36 31.85 31.94 31.85 31.93 25.0K
14:37 31.94 31.96 31.90 31.93 33.6K
14:38 31.93 32.01 31.93 32.01 36.5K
14:39 32.02 32.09 32.02 32.08 30.4K
14:40 32.09 32.09 32.05 32.07 28.6K
14:41 32.08 32.09 32.03 32.06 34.8K
14:42 32.05 32.07 32.04 32.03 26.1K
14:43 32.06 32.06 31.92 31.97 44.0K
14:44 31.96 31.97 31.95 31.96 22.6K
14:45 31.97 31.98 31.92 31.92 14.3K
14:46 31.94 31.97 31.93 31.95 17.8K
14:47 31.96 32.00 31.95 31.97 17.7K
14:48 31.96 31.96 31.89 31.91 31.7K
14:49 31.91 31.91 31.83 31.87 21.0K
14:50 31.86 31.88 31.83 31.88 35.3K
14:51 31.86 31.86 31.83 31.86 15.0K
14:52 31.86 31.86 31.81 31.84 17.5K
14:53 31.84 31.86 31.83 31.83 13.4K
14:54 31.84 31.86 31.81 31.81 13.7K
14:55 31.83 31.84 31.76 31.77 27.3K
14:56 31.76 31.78 31.75 31.76 12.1K
14:57 31.77 31.78 31.76 31.77 9.4K
14:58 31.77 31.77 31.72 31.75 24.5K
14:59 31.75 31.76 31.74 31.76 12.0K
15:00 31.72 31.72 31.67 31.71 26.7K
15:01 31.72 31.80 31.72 31.80 19.5K
15:02 31.81 31.83 31.79 31.80 34.4K
15:03 31.80 31.83 31.79 31.80 19.4K
15:04 31.80 31.81 31.79 31.81 7.3K
15:05 31.81 31.85 31.80 31.85 19.2K
15:06 31.85 31.86 31.83 31.83 9.2K
15:07 31.83 31.84 31.82 31.84 14.5K
15:08 31.84 31.87 31.82 31.87 16.1K
15:09 31.87 31.90 31.85 31.89 10.1K
15:10 31.89 31.90 31.87 31.88 17.1K
15:11 31.88 31.89 31.87 31.89 13.1K
15:12 31.89 31.89 31.86 31.87 14.9K
15:13 31.88 31.90 31.87 31.90 12.2K
15:14 31.90 31.96 31.90 31.96 28.4K
15:15 31.96 31.99 31.94 31.97 30.1K
15:16 31.99 32.00 31.97 31.99 11.1K
15:17 31.98 32.00 31.94 31.99 33.3K
15:18 32.00 32.00 31.95 31.95 13.5K
15:19 31.96 31.96 31.94 31.94 17.7K
15:20 31.94 31.94 31.89 31.90 21.9K
15:21 31.91 31.95 31.91 31.95 21.9K
15:22 31.95 31.95 31.93 31.93 16.0K
15:23 31.93 31.94 31.91 31.92 12.5K
15:24 31.92 31.95 31.92 31.95 21.6K
15:25 31.95 31.96 31.93 31.95 23.0K
15:26 31.96 32.00 31.95 32.00 44.8K
15:27 32.01 32.01 31.97 32.00 18.1K
15:28 32.00 32.02 32.00 32.02 19.5K
15:29 32.03 32.04 32.01 32.04 20.6K
15:30 32.03 32.04 32.01 32.03 35.7K
15:31 32.03 32.03 32.01 32.02 14.4K
15:32 32.03 32.03 32.00 32.01 55.8K
15:33 32.02 32.03 32.01 32.04 37.2K
15:34 32.02 32.03 32.02 32.03 38.4K
15:35 32.03 32.03 31.99 32.00 30.9K
15:36 31.99 32.00 31.99 32.00 16.6K
15:37 32.00 32.00 31.94 32.00 47.9K
15:38 32.00 32.00 31.99 32.00 31.1K
15:39 32.00 32.03 31.98 32.03 25.6K
15:40 32.03 32.04 32.01 32.01 35.6K
15:41 32.02 32.02 31.95 31.95 31.5K
15:42 31.97 31.97 31.92 31.95 30.7K
15:43 31.96 31.98 31.93 31.94 29.1K
15:44 31.94 31.94 31.87 31.90 26.3K
15:45 31.91 31.95 31.90 31.95 30.1K
15:46 31.95 31.95 31.91 31.92 21.0K
15:47 31.93 31.93 31.84 31.85 36.3K
15:48 31.86 31.97 31.86 31.97 35.1K
15:49 31.94 31.95 31.85 31.87 58.9K
15:50 31.87 31.90 31.84 31.86 68.7K
15:51 31.86 31.92 31.84 31.92 39.4K
15:52 31.92 31.92 31.85 31.86 67.2K
15:53 31.87 31.89 31.78 31.80 65.8K
15:54 31.80 31.84 31.77 31.79 68.3K
15:55 31.80 31.90 31.76 31.90 73.7K
15:56 31.90 31.90 31.87 31.90 90.8K
15:57 31.90 31.99 31.90 31.99 109.3K
15:58 31.99 32.01 31.83 31.84 216.1K
15:59 31.83 31.84 31.65 31.73 1,076.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available