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 29.76 30.35 29.59 30.35 2,513.9K
09:31 30.45 30.77 29.67 29.67 165.1K
09:32 29.69 29.76 28.92 28.92 383.9K
09:33 28.87 29.07 28.59 28.73 305.6K
09:34 28.57 28.89 28.56 28.62 230.8K
09:35 28.63 29.40 28.63 29.37 200.2K
09:36 29.40 30.01 29.40 30.00 213.0K
09:37 30.03 30.03 29.67 29.82 104.8K
09:38 29.74 30.00 29.58 29.72 121.5K
09:39 29.74 29.79 29.56 29.72 77.9K
09:40 29.73 29.93 29.73 29.75 75.4K
09:41 29.73 30.14 29.73 30.06 109.9K
09:42 30.21 30.24 30.07 30.20 73.2K
09:43 30.21 30.21 30.00 30.00 120.1K
09:44 30.04 30.04 29.71 29.86 69.6K
09:45 29.92 29.93 29.77 29.83 89.1K
09:46 29.80 29.96 29.73 29.96 81.8K
09:47 29.97 30.14 29.97 30.09 89.2K
09:48 30.07 30.23 30.04 30.14 106.7K
09:49 30.18 30.24 30.00 30.08 107.0K
09:50 30.08 30.08 29.95 30.00 81.8K
09:51 30.02 30.02 29.66 29.68 83.7K
09:52 29.67 29.69 29.37 29.37 116.6K
09:53 29.31 29.35 29.01 29.14 167.0K
09:54 29.13 29.33 29.03 29.27 103.2K
09:55 29.28 29.41 29.25 29.39 105.1K
09:56 29.39 29.55 29.39 29.53 145.2K
09:57 29.56 29.60 29.42 29.48 90.4K
09:58 29.49 29.55 29.45 29.51 71.7K
09:59 29.51 29.69 29.49 29.68 68.5K
10:00 29.68 29.78 29.52 29.66 79.7K
10:01 29.69 29.87 29.66 29.83 99.8K
10:02 29.79 30.01 29.79 30.01 131.7K
10:03 29.96 30.06 29.94 29.98 83.3K
10:04 29.93 29.99 29.43 29.43 187.7K
10:05 29.51 29.55 29.41 29.54 98.1K
10:06 29.50 29.55 29.17 29.17 104.4K
10:07 29.17 29.29 29.17 29.29 74.7K
10:08 29.24 29.45 29.17 29.42 65.1K
10:09 29.45 29.45 29.32 29.35 57.9K
10:10 29.36 29.43 29.32 29.43 45.5K
10:11 29.44 29.47 29.41 29.45 54.7K
10:12 29.48 29.68 29.48 29.65 60.8K
10:13 29.67 29.77 29.67 29.72 67.9K
10:14 29.71 29.91 29.71 29.91 55.5K
10:15 29.96 29.98 29.80 29.85 59.3K
10:16 29.80 29.80 29.72 29.72 46.9K
10:17 29.74 29.87 29.74 29.79 58.7K
10:18 29.80 29.83 29.55 29.55 30.0K
10:19 29.56 29.56 29.40 29.45 68.0K
10:20 29.48 29.49 29.21 29.22 68.8K
10:21 29.21 29.22 28.93 29.06 115.5K
10:22 29.05 29.18 29.05 29.16 67.4K
10:23 29.14 29.19 29.11 29.16 50.0K
10:24 29.17 29.30 29.04 29.10 57.1K
10:25 29.10 29.12 29.02 29.09 68.9K
10:26 29.03 29.13 28.93 29.10 74.7K
10:27 29.11 29.18 29.02 29.16 49.1K
10:28 29.18 29.25 29.14 29.14 38.8K
10:29 29.18 29.25 29.13 29.15 45.2K
10:30 29.14 29.21 29.08 29.13 49.0K
10:31 29.11 29.11 29.01 29.03 49.0K
10:32 29.04 29.05 28.89 28.89 78.1K
10:33 28.89 29.06 28.84 28.91 88.3K
10:34 28.90 28.94 28.83 28.86 69.3K
10:35 28.84 28.93 28.79 28.92 63.2K
10:36 28.92 29.03 28.88 29.00 65.1K
10:37 28.97 29.03 28.95 28.97 32.0K
10:38 28.95 29.06 28.95 29.05 73.4K
10:39 29.05 29.09 28.95 28.95 65.3K
10:40 28.96 28.96 28.70 28.78 99.2K
10:41 28.77 28.84 28.76 28.82 63.6K
10:42 28.81 28.88 28.80 28.83 45.1K
10:43 28.80 28.81 28.71 28.75 53.4K
10:44 28.77 28.83 28.72 28.82 43.3K
10:45 28.81 28.81 28.63 28.69 86.5K
10:46 28.69 28.72 28.65 28.65 58.8K
10:47 28.66 28.75 28.65 28.65 51.1K
10:48 28.61 28.65 28.60 28.63 105.7K
10:49 28.65 28.67 28.61 28.67 39.3K
10:50 28.66 28.67 28.43 28.43 107.2K
10:51 28.43 28.53 28.42 28.48 121.2K
10:52 28.45 28.45 28.32 28.32 51.7K
10:53 28.29 28.37 28.26 28.28 105.0K
10:54 28.28 28.43 28.28 28.43 71.5K
10:55 28.45 28.45 28.41 28.41 39.8K
10:56 28.42 28.53 28.40 28.41 56.0K
10:57 28.42 28.45 28.42 28.43 94.4K
10:58 28.42 28.43 28.38 28.38 21.4K
10:59 28.35 28.35 28.24 28.24 70.5K
11:00 28.25 28.29 28.25 28.28 55.4K
11:01 28.28 28.28 28.24 28.25 60.2K
11:02 28.24 28.25 28.06 28.07 160.7K
11:03 28.09 28.16 28.08 28.15 80.7K
11:04 28.14 28.14 28.10 28.10 88.6K
11:05 28.10 28.11 28.06 28.06 127.4K
11:06 28.04 28.05 27.82 27.82 348.4K
11:07 27.86 27.88 27.80 27.87 102.1K
11:08 27.89 27.94 27.86 27.92 59.4K
11:09 27.90 27.95 27.90 27.93 51.4K
11:10 27.94 28.03 27.93 27.93 44.1K
11:11 27.99 28.03 27.94 27.94 35.6K
11:12 27.93 27.96 27.91 27.93 42.2K
11:13 27.92 27.96 27.90 27.91 33.7K
11:14 27.91 27.94 27.91 27.92 26.8K
11:15 27.92 28.18 27.91 28.16 59.4K
11:16 28.15 28.17 28.08 28.08 33.9K
11:17 28.10 28.12 28.06 28.06 32.3K
11:18 28.06 28.22 28.04 28.22 42.9K
11:19 28.22 28.27 28.22 28.24 34.8K
11:20 28.24 28.26 28.21 28.24 38.7K
11:21 28.24 28.24 28.17 28.22 41.2K
11:22 28.23 28.30 28.20 28.30 51.5K
11:23 28.31 28.33 28.25 28.26 32.6K
11:24 28.27 28.27 28.22 28.22 31.5K
11:25 28.22 28.30 28.22 28.29 27.9K
11:26 28.28 28.28 28.23 28.26 23.2K
11:27 28.28 28.40 28.28 28.34 64.1K
11:28 28.33 28.37 28.33 28.37 24.6K
11:29 28.38 28.39 28.24 28.24 48.0K
11:30 28.26 28.30 28.23 28.27 22.1K
11:31 28.26 28.29 28.10 28.25 61.1K
11:32 28.23 28.28 28.19 28.19 67.8K
11:33 28.19 28.26 28.19 28.25 32.7K
11:34 28.24 28.34 28.24 28.34 39.3K
11:35 28.32 28.39 28.31 28.31 45.4K
11:36 28.30 28.38 28.30 28.37 32.0K
11:37 28.40 28.40 28.33 28.36 64.8K
11:38 28.36 28.46 28.36 28.46 53.9K
11:39 28.45 28.45 28.41 28.41 29.1K
11:40 28.42 28.57 28.40 28.57 81.8K
11:41 28.57 28.60 28.52 28.57 42.7K
11:42 28.58 28.62 28.56 28.57 79.3K
11:43 28.57 28.59 28.56 28.58 85.0K
11:44 28.59 28.79 28.59 28.72 73.0K
11:45 28.71 28.72 28.65 28.71 34.5K
11:46 28.72 28.79 28.66 28.79 51.5K
11:47 28.79 28.81 28.77 28.79 54.1K
11:48 28.79 28.89 28.79 28.81 91.1K
11:49 28.81 28.81 28.76 28.79 52.0K
11:50 28.80 28.81 28.78 28.81 34.8K
11:51 28.82 28.82 28.75 28.76 30.7K
11:52 28.81 28.92 28.80 28.92 59.6K
11:53 28.92 29.02 28.92 29.01 56.1K
11:54 29.01 29.04 28.99 29.04 27.1K
11:55 29.04 29.05 29.04 29.05 16.0K
11:56 29.04 29.07 29.03 29.06 28.2K
11:57 29.06 29.08 28.91 28.96 39.8K
11:58 28.93 28.93 28.83 28.91 35.9K
11:59 28.91 29.02 28.91 28.99 20.1K
12:00 28.99 29.00 28.95 28.96 18.4K
12:01 28.97 29.03 28.95 29.02 73.7K
12:02 29.02 29.08 29.00 29.08 48.1K
12:03 29.07 29.07 28.98 28.98 44.1K
12:04 28.99 29.00 28.99 28.99 21.0K
12:05 29.00 29.00 28.98 28.98 15.2K
12:06 28.93 28.93 28.75 28.84 90.1K
12:07 28.84 28.90 28.80 28.89 34.1K
12:08 28.88 29.00 28.88 29.00 33.3K
12:09 29.02 29.11 29.02 29.11 26.6K
12:10 29.10 29.16 29.07 29.09 26.6K
12:11 29.09 29.19 29.08 29.19 13.3K
12:12 29.19 29.19 29.12 29.14 24.0K
12:13 29.16 29.21 29.16 29.21 23.6K
12:14 29.21 29.23 29.20 29.23 25.7K
12:15 29.24 29.24 29.19 29.20 15.7K
12:16 29.20 29.20 28.94 28.94 62.7K
12:17 28.97 28.99 28.95 28.96 35.8K
12:18 28.93 28.93 28.86 28.93 41.9K
12:19 28.93 28.93 28.87 28.91 13.8K
12:20 28.90 28.90 28.80 28.80 38.6K
12:21 28.79 28.84 28.79 28.82 25.6K
12:22 28.80 28.84 28.80 28.82 26.3K
12:23 28.81 28.82 28.81 28.82 17.4K
12:24 28.82 28.89 28.81 28.89 32.1K
12:25 28.91 28.94 28.91 28.94 13.6K
12:26 28.93 29.00 28.92 29.00 29.3K
12:27 29.00 29.00 28.98 28.99 16.6K
12:28 28.99 29.00 28.98 29.00 36.5K
12:29 29.00 29.07 29.00 29.05 38.0K
12:30 29.05 29.09 29.05 29.06 15.3K
12:31 29.06 29.09 29.04 29.04 25.6K
12:32 29.04 29.05 28.99 29.00 34.6K
12:33 29.00 29.00 28.91 28.95 36.1K
12:34 28.95 28.99 28.94 28.96 18.1K
12:35 28.96 29.08 28.96 29.08 44.1K
12:36 29.10 29.10 29.02 29.03 28.5K
12:37 29.03 29.03 29.02 29.03 9.4K
12:38 29.03 29.06 29.03 29.05 24.7K
12:39 29.04 29.11 29.02 29.10 30.8K
12:40 29.07 29.12 29.07 29.08 38.1K
12:41 29.08 29.08 29.07 29.07 8.5K
12:42 29.07 29.19 29.03 29.18 66.0K
12:43 29.18 29.26 29.18 29.21 45.4K
12:44 29.20 29.24 29.20 29.23 24.5K
12:45 29.22 29.22 29.21 29.22 17.5K
12:46 29.22 29.22 29.20 29.20 19.0K
12:47 29.21 29.22 29.21 29.21 24.7K
12:48 29.22 29.26 29.21 29.24 20.5K
12:49 29.23 29.27 29.22 29.26 40.5K
12:50 29.26 29.31 29.25 29.31 17.8K
12:51 29.31 29.31 29.30 29.31 8.3K
12:52 29.31 29.41 29.31 29.37 39.7K
12:53 29.37 29.47 29.37 29.42 25.9K
12:54 29.42 29.50 29.42 29.45 43.6K
12:55 29.44 29.47 29.43 29.46 9.7K
12:56 29.47 29.49 29.43 29.43 27.0K
12:57 29.43 29.43 29.36 29.38 20.8K
12:58 29.38 29.38 29.35 29.37 25.9K
12:59 29.42 29.46 29.41 29.44 20.5K
13:00 29.45 29.46 29.39 29.39 55.4K
13:01 29.38 29.38 29.31 29.34 20.3K
13:02 29.35 29.42 29.34 29.42 34.1K
13:03 29.42 29.45 29.41 29.44 13.0K
13:04 29.43 29.47 29.43 29.46 24.9K
13:05 29.46 29.57 29.46 29.52 41.1K
13:06 29.53 29.57 29.52 29.56 14.3K
13:07 29.56 29.63 29.54 29.62 32.4K
13:08 29.63 29.64 29.48 29.48 43.2K
13:09 29.48 29.56 29.48 29.56 31.2K
13:10 29.53 29.54 29.51 29.52 13.9K
13:11 29.52 29.53 29.51 29.51 14.8K
13:12 29.50 29.55 29.50 29.55 31.6K
13:13 29.55 29.60 29.54 29.58 24.1K
13:14 29.58 29.63 29.57 29.63 19.4K
13:15 29.63 29.64 29.62 29.64 21.2K
13:16 29.64 29.70 29.64 29.67 15.6K
13:17 29.68 29.70 29.68 29.69 14.4K
13:18 29.68 29.72 29.67 29.67 38.4K
13:19 29.66 29.74 29.66 29.74 27.6K
13:20 29.75 29.75 29.72 29.71 11.7K
13:21 29.72 29.75 29.67 29.72 48.5K
13:22 29.73 29.76 29.72 29.76 30.5K
13:23 29.76 29.77 29.73 29.74 20.8K
13:24 29.74 29.80 29.74 29.77 78.5K
13:25 29.78 29.79 29.71 29.71 26.9K
13:26 29.72 29.72 29.63 29.63 36.1K
13:27 29.63 29.63 29.60 29.61 21.7K
13:28 29.62 29.62 29.61 29.62 7.8K
13:29 29.62 29.70 29.62 29.62 70.5K
13:30 29.61 29.65 29.61 29.65 19.4K
13:31 29.65 29.72 29.64 29.72 64.0K
13:32 29.71 29.74 29.71 29.73 26.0K
13:33 29.75 29.75 29.67 29.67 50.1K
13:34 29.66 29.75 29.66 29.74 75.5K
13:35 29.77 29.77 29.74 29.76 29.4K
13:36 29.75 29.76 29.72 29.73 22.3K
13:37 29.73 29.73 29.72 29.73 13.4K
13:38 29.73 29.73 29.64 29.67 32.7K
13:39 29.70 29.73 29.67 29.67 17.1K
13:40 29.67 29.74 29.67 29.74 25.3K
13:41 29.74 29.76 29.73 29.76 12.6K
13:42 29.76 29.81 29.76 29.80 39.2K
13:43 29.82 29.84 29.82 29.84 34.2K
13:44 29.83 29.85 29.81 29.85 37.1K
13:45 29.84 29.84 29.83 29.83 21.9K
13:46 29.83 29.83 29.78 29.78 26.0K
13:47 29.78 29.78 29.76 29.76 13.4K
13:48 29.77 29.77 29.75 29.76 13.1K
13:49 29.76 29.76 29.70 29.70 34.5K
13:50 29.68 29.68 29.61 29.67 48.8K
13:51 29.71 29.80 29.71 29.80 25.9K
13:52 29.80 29.85 29.79 29.82 24.5K
13:53 29.82 29.86 29.82 29.84 21.1K
13:54 29.84 29.88 29.84 29.88 28.6K
13:55 29.88 29.88 29.86 29.88 28.7K
13:56 29.88 29.88 29.85 29.85 27.9K
13:57 29.86 29.86 29.78 29.78 12.4K
13:58 29.79 29.79 29.71 29.76 33.3K
13:59 29.77 29.81 29.77 29.81 21.5K
14:00 29.81 29.81 29.79 29.80 15.8K
14:01 29.81 29.81 29.80 29.80 18.1K
14:02 29.80 29.80 29.79 29.80 10.0K
14:03 29.80 29.80 29.77 29.77 24.7K
14:04 29.78 29.78 29.77 29.78 8.2K
14:05 29.78 29.78 29.71 29.73 46.0K
14:06 29.73 29.75 29.72 29.75 12.7K
14:07 29.75 29.80 29.75 29.80 13.1K
14:08 29.80 29.80 29.78 29.79 14.9K
14:09 29.79 29.83 29.79 29.83 37.3K
14:10 29.83 29.88 29.83 29.87 18.6K
14:11 29.86 29.88 29.86 29.87 33.9K
14:12 29.87 29.89 29.86 29.89 15.2K
14:13 29.88 29.89 29.88 29.88 15.9K
14:14 29.88 29.88 29.85 29.85 32.8K
14:15 29.85 29.85 29.84 29.85 17.0K
14:16 29.85 29.85 29.84 29.85 9.9K
14:17 29.85 29.85 29.77 29.78 33.7K
14:18 29.74 29.76 29.65 29.66 76.4K
14:19 29.65 29.66 29.47 29.50 41.3K
14:20 29.51 29.51 29.36 29.38 74.5K
14:21 29.38 29.38 29.27 29.31 34.6K
14:22 29.32 29.36 29.28 29.28 28.6K
14:23 29.29 29.40 29.29 29.33 23.2K
14:24 29.39 29.46 29.38 29.44 50.1K
14:25 29.44 29.47 29.43 29.47 21.6K
14:26 29.47 29.48 29.46 29.47 9.0K
14:27 29.47 29.47 29.42 29.43 22.9K
14:28 29.42 29.53 29.42 29.53 25.2K
14:29 29.51 29.59 29.51 29.52 25.1K
14:30 29.50 29.56 29.49 29.53 43.4K
14:31 29.52 29.57 29.52 29.56 24.4K
14:32 29.55 29.55 29.53 29.53 13.7K
14:33 29.52 29.54 29.42 29.42 37.6K
14:34 29.43 29.55 29.43 29.53 35.8K
14:35 29.54 29.54 29.50 29.50 20.7K
14:36 29.51 29.52 29.49 29.50 11.6K
14:37 29.50 29.53 29.46 29.47 36.1K
14:38 29.48 29.55 29.48 29.51 33.7K
14:39 29.49 29.50 29.47 29.48 13.9K
14:40 29.50 29.50 29.48 29.49 8.3K
14:41 29.48 29.49 29.48 29.48 24.7K
14:42 29.48 29.48 29.46 29.48 25.8K
14:43 29.48 29.49 29.48 29.48 19.0K
14:44 29.48 29.48 29.48 29.48 18.4K
14:45 29.47 29.48 29.45 29.45 21.0K
14:46 29.45 29.46 29.42 29.42 29.3K
14:47 29.41 29.46 29.41 29.46 14.5K
14:48 29.46 29.49 29.44 29.44 44.7K
14:49 29.45 29.48 29.43 29.48 33.9K
14:50 29.48 29.48 29.47 29.48 10.7K
14:51 29.48 29.49 29.46 29.46 31.2K
14:52 29.47 29.47 29.45 29.46 18.8K
14:53 29.47 29.49 29.47 29.48 21.5K
14:54 29.48 29.50 29.46 29.50 30.8K
14:55 29.50 29.50 29.49 29.50 5.2K
14:56 29.50 29.50 29.48 29.49 23.8K
14:57 29.49 29.49 29.49 29.49 6.4K
14:58 29.48 29.50 29.48 29.49 26.2K
14:59 29.49 29.49 29.48 29.49 57.1K
15:00 29.48 29.51 29.48 29.49 21.3K
15:01 29.49 29.49 29.48 29.49 25.6K
15:02 29.48 29.48 29.46 29.46 21.8K
15:03 29.46 29.47 29.46 29.46 24.1K
15:04 29.46 29.47 29.45 29.46 21.2K
15:05 29.45 29.47 29.45 29.47 9.9K
15:06 29.47 29.49 29.46 29.49 26.8K
15:07 29.48 29.48 29.47 29.48 9.9K
15:08 29.47 29.48 29.47 29.48 4.3K
15:09 29.48 29.52 29.48 29.50 26.5K
15:10 29.51 29.51 29.51 29.51 18.8K
15:11 29.50 29.53 29.50 29.53 41.0K
15:12 29.53 29.53 29.52 29.52 9.3K
15:13 29.52 29.53 29.52 29.53 24.1K
15:14 29.53 29.53 29.52 29.53 10.3K
15:15 29.53 29.57 29.53 29.57 33.5K
15:16 29.57 29.57 29.56 29.57 6.9K
15:17 29.57 29.58 29.56 29.58 29.2K
15:18 29.58 29.58 29.56 29.57 11.4K
15:19 29.57 29.58 29.56 29.58 33.6K
15:20 29.58 29.59 29.58 29.59 20.5K
15:21 29.60 29.60 29.60 29.59 38.4K
15:22 29.58 29.59 29.58 29.59 12.5K
15:23 29.59 29.59 29.59 29.59 6.4K
15:24 29.59 29.59 29.58 29.59 12.3K
15:25 29.59 29.60 29.58 29.58 63.4K
15:26 29.58 29.59 29.58 29.59 13.7K
15:27 29.59 29.60 29.59 29.59 14.9K
15:28 29.60 29.63 29.60 29.63 20.2K
15:29 29.63 29.64 29.62 29.62 28.1K
15:30 29.62 29.63 29.62 29.63 16.6K
15:31 29.63 29.63 29.63 29.63 16.5K
15:32 29.62 29.63 29.61 29.62 27.4K
15:33 29.62 29.62 29.61 29.62 9.1K
15:34 29.62 29.62 29.61 29.62 22.4K
15:35 29.62 29.62 29.60 29.60 38.1K
15:36 29.51 29.51 29.46 29.46 115.6K
15:37 29.47 29.47 29.46 29.47 15.9K
15:38 29.47 29.47 29.47 29.47 15.0K
15:39 29.51 29.56 29.51 29.51 101.2K
15:40 29.50 29.55 29.50 29.51 42.7K
15:41 29.51 29.55 29.50 29.55 35.3K
15:42 29.55 29.55 29.54 29.54 42.1K
15:43 29.53 29.59 29.53 29.59 30.3K
15:44 29.58 29.62 29.58 29.62 41.7K
15:45 29.62 29.66 29.62 29.66 44.4K
15:46 29.66 29.67 29.66 29.67 32.4K
15:47 29.67 29.68 29.66 29.68 58.5K
15:48 29.68 29.69 29.66 29.66 66.6K
15:49 29.66 29.66 29.65 29.66 14.8K
15:50 29.67 29.67 29.67 29.67 63.9K
15:51 29.67 29.68 29.67 29.67 69.6K
15:52 29.67 29.67 29.60 29.60 43.5K
15:53 29.56 29.56 29.54 29.54 84.6K
15:54 29.53 29.69 29.53 29.69 134.9K
15:55 29.70 29.87 29.68 29.86 149.9K
15:56 29.86 29.88 29.86 29.88 99.2K
15:57 29.88 29.88 29.83 29.88 172.9K
15:58 29.88 29.88 29.87 29.88 68.8K
15:59 29.88 30.06 29.87 30.04 1,347.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available