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 30.10 30.89 30.10 30.72 303.2K
09:31 30.77 30.77 30.56 30.70 45.7K
09:32 30.70 30.70 30.44 30.50 28.2K
09:33 30.57 30.57 30.22 30.22 30.4K
09:34 30.22 30.26 30.12 30.15 25.0K
09:35 30.15 30.15 30.04 30.06 26.3K
09:36 30.02 30.02 29.85 30.00 44.2K
09:37 29.98 30.02 29.92 29.98 40.2K
09:38 29.99 30.00 29.84 29.86 33.7K
09:39 29.85 29.87 29.80 29.84 33.2K
09:40 29.83 29.86 29.78 29.86 22.9K
09:41 29.88 29.93 29.86 29.86 28.3K
09:42 29.73 29.74 29.67 29.69 47.7K
09:43 29.67 29.67 29.53 29.53 48.8K
09:44 29.56 29.59 29.51 29.51 47.2K
09:45 29.48 29.49 29.44 29.44 37.1K
09:46 29.45 29.53 29.43 29.43 37.5K
09:47 29.41 29.46 29.38 29.46 34.5K
09:48 29.46 29.48 29.41 29.44 34.0K
09:49 29.45 29.50 29.44 29.50 31.3K
09:50 29.50 29.63 29.50 29.62 26.8K
09:51 29.63 29.64 29.59 29.60 18.8K
09:52 29.57 29.64 29.57 29.64 16.4K
09:53 29.69 29.73 29.65 29.69 25.7K
09:54 29.71 29.87 29.70 29.86 26.1K
09:55 29.85 29.98 29.85 29.96 17.1K
09:56 29.96 30.00 29.93 29.99 25.1K
09:57 30.01 30.01 29.91 29.95 26.2K
09:58 30.02 30.02 29.96 29.98 23.8K
09:59 29.97 29.98 29.85 29.88 19.8K
10:00 29.86 29.89 29.76 29.76 26.2K
10:01 29.81 29.83 29.76 29.79 17.0K
10:02 29.79 29.89 29.78 29.83 27.9K
10:03 29.82 29.91 29.82 29.91 14.2K
10:04 29.91 29.97 29.91 29.95 18.7K
10:05 29.95 30.01 29.94 30.01 15.6K
10:06 30.00 30.00 29.95 29.98 15.8K
10:07 29.98 29.99 29.93 29.99 15.9K
10:08 29.99 29.99 29.96 29.97 11.9K
10:09 29.98 30.01 29.98 29.99 18.9K
10:10 29.99 30.07 29.98 30.07 16.7K
10:11 30.06 30.09 29.98 29.98 27.7K
10:12 29.97 29.97 29.94 29.94 16.6K
10:13 29.94 29.94 29.83 29.84 27.2K
10:14 29.82 29.98 29.82 29.98 22.2K
10:15 29.98 30.03 29.94 29.97 31.1K
10:16 29.96 30.02 29.96 30.02 14.4K
10:17 30.01 30.02 29.94 29.94 21.6K
10:18 29.95 30.01 29.95 30.00 26.2K
10:19 30.00 30.04 29.97 30.04 15.5K
10:20 30.06 30.08 30.06 30.07 9.5K
10:21 30.08 30.08 29.97 29.97 14.2K
10:22 29.99 29.99 29.96 29.97 13.7K
10:23 29.97 30.01 29.94 29.97 15.8K
10:24 29.97 29.97 29.91 29.94 8.0K
10:25 29.95 29.98 29.94 29.97 11.5K
10:26 29.98 30.01 29.98 30.01 10.8K
10:27 30.00 30.01 29.95 29.95 10.4K
10:28 29.97 30.00 29.97 30.00 10.0K
10:29 30.00 30.01 29.98 29.99 16.2K
10:30 30.00 30.02 29.97 29.98 31.3K
10:31 29.97 29.97 29.89 29.94 16.6K
10:32 29.92 29.94 29.92 29.94 10.2K
10:33 29.95 29.95 29.92 29.92 9.6K
10:34 29.92 29.92 29.84 29.90 17.0K
10:35 29.91 29.92 29.89 29.90 17.8K
10:36 29.92 29.94 29.92 29.94 6.5K
10:37 29.95 29.99 29.95 29.99 7.6K
10:38 29.99 30.02 29.99 30.02 11.0K
10:39 30.02 30.02 29.99 30.01 9.3K
10:40 30.04 30.08 30.03 30.08 32.8K
10:41 30.08 30.08 30.08 30.08 19.4K
10:42 30.08 30.08 30.08 30.08 43.3K
10:43 30.05 30.09 30.03 30.09 32.4K
10:44 30.09 30.19 30.09 30.19 25.5K
10:45 30.19 30.19 30.16 30.18 17.7K
10:46 30.18 30.18 30.14 30.14 14.1K
10:47 30.15 30.15 30.09 30.09 18.9K
10:48 30.09 30.09 30.05 30.06 22.6K
10:49 30.06 30.12 30.06 30.10 18.0K
10:50 30.09 30.11 30.08 30.11 7.1K
10:51 30.11 30.13 30.09 30.10 9.5K
10:52 30.09 30.16 30.09 30.16 18.6K
10:53 30.17 30.28 30.17 30.20 24.4K
10:54 30.20 30.20 30.16 30.17 6.5K
10:55 30.14 30.18 30.12 30.18 14.3K
10:56 30.17 30.25 30.17 30.24 18.3K
10:57 30.24 30.28 30.24 30.27 15.0K
10:58 30.26 30.35 30.26 30.34 33.4K
10:59 30.31 30.33 30.27 30.27 20.9K
11:00 30.27 30.42 30.27 30.41 37.2K
11:01 30.41 30.46 30.41 30.44 25.9K
11:02 30.44 30.48 30.44 30.44 19.0K
11:03 30.43 30.44 30.43 30.44 10.7K
11:04 30.44 30.44 30.43 30.43 11.7K
11:05 30.44 30.44 30.43 30.43 25.0K
11:06 30.44 30.44 30.43 30.44 24.6K
11:07 30.43 30.44 30.29 30.38 75.3K
11:08 30.37 30.49 30.37 30.49 30.8K
11:09 30.46 30.57 30.45 30.52 26.1K
11:10 30.51 30.60 30.51 30.59 15.8K
11:11 30.59 30.59 30.48 30.56 18.3K
11:12 30.57 30.57 30.51 30.52 13.0K
11:13 30.52 30.61 30.50 30.61 25.6K
11:14 30.61 30.61 30.57 30.58 10.6K
11:15 30.56 30.57 30.52 30.55 15.6K
11:16 30.58 30.67 30.58 30.67 14.9K
11:17 30.73 30.73 30.69 30.70 22.3K
11:18 30.72 30.74 30.72 30.73 10.6K
11:19 30.73 30.79 30.73 30.76 17.5K
11:20 30.76 30.76 30.74 30.76 19.8K
11:21 30.77 30.88 30.77 30.88 23.7K
11:22 30.89 30.93 30.86 30.86 28.6K
11:23 30.86 30.90 30.85 30.89 16.6K
11:24 30.88 30.92 30.87 30.90 18.5K
11:25 30.92 30.95 30.92 30.92 13.5K
11:26 30.93 31.10 30.93 31.08 72.4K
11:27 31.05 31.05 31.04 31.04 13.9K
11:28 31.04 31.12 31.03 31.03 29.0K
11:29 31.06 31.10 31.06 31.07 20.2K
11:30 31.07 31.09 30.99 31.09 50.5K
11:31 31.10 31.10 31.01 31.03 36.2K
11:32 31.03 31.04 31.00 31.03 35.3K
11:33 31.03 31.05 31.03 31.04 14.4K
11:34 31.04 31.04 31.01 31.01 13.7K
11:35 31.00 31.01 30.89 30.89 33.3K
11:36 30.89 30.89 30.71 30.71 33.2K
11:37 30.66 30.67 30.62 30.67 21.9K
11:38 30.66 30.69 30.66 30.69 20.7K
11:39 30.67 30.74 30.66 30.73 17.7K
11:40 30.73 30.75 30.73 30.73 16.5K
11:41 30.74 30.74 30.61 30.64 36.7K
11:42 30.63 30.64 30.60 30.62 12.1K
11:43 30.64 30.66 30.62 30.65 12.4K
11:44 30.66 30.66 30.64 30.64 9.5K
11:45 30.63 30.67 30.63 30.67 15.2K
11:46 30.67 30.73 30.67 30.67 22.7K
11:47 30.67 30.67 30.66 30.66 8.9K
11:48 30.65 30.72 30.65 30.71 14.1K
11:49 30.71 30.75 30.71 30.74 15.4K
11:50 30.75 30.75 30.74 30.74 26.6K
11:51 30.74 30.76 30.73 30.76 23.0K
11:52 30.76 30.76 30.75 30.75 8.9K
11:53 30.74 30.74 30.72 30.72 18.3K
11:54 30.71 30.72 30.69 30.72 22.8K
11:55 30.72 30.76 30.71 30.76 11.0K
11:56 30.76 30.76 30.75 30.75 5.7K
11:57 30.75 30.76 30.65 30.65 19.5K
11:58 30.65 30.65 30.55 30.55 53.3K
11:59 30.53 30.56 30.51 30.54 24.5K
12:00 30.51 30.53 30.51 30.53 21.8K
12:01 30.53 30.53 30.47 30.49 13.3K
12:02 30.50 30.52 30.49 30.52 14.1K
12:03 30.50 30.50 30.45 30.46 13.5K
12:04 30.46 30.52 30.41 30.41 19.1K
12:05 30.42 30.47 30.42 30.43 12.9K
12:06 30.43 30.43 30.40 30.40 6.6K
12:07 30.39 30.39 30.37 30.38 8.1K
12:08 30.40 30.41 30.37 30.38 21.0K
12:09 30.39 30.41 30.36 30.39 16.7K
12:10 30.38 30.38 30.36 30.36 9.0K
12:11 30.36 30.36 30.33 30.33 17.2K
12:12 30.33 30.39 30.32 30.39 18.9K
12:13 30.39 30.47 30.39 30.41 16.5K
12:14 30.41 30.45 30.41 30.43 10.6K
12:15 30.42 30.43 30.41 30.43 12.2K
12:16 30.46 30.46 30.40 30.42 13.1K
12:17 30.41 30.42 30.41 30.42 7.0K
12:18 30.46 30.49 30.45 30.48 25.2K
12:19 30.48 30.49 30.43 30.48 18.2K
12:20 30.48 30.48 30.45 30.46 4.7K
12:21 30.46 30.47 30.44 30.44 8.2K
12:22 30.45 30.45 30.40 30.40 28.6K
12:23 30.41 30.41 30.40 30.41 6.1K
12:24 30.40 30.47 30.39 30.47 18.9K
12:25 30.47 30.52 30.45 30.52 9.8K
12:26 30.50 30.53 30.46 30.46 18.4K
12:27 30.47 30.47 30.44 30.44 4.0K
12:28 30.44 30.44 30.42 30.42 7.6K
12:29 30.44 30.46 30.44 30.46 4.0K
12:30 30.46 30.47 30.46 30.46 7.6K
12:31 30.46 30.47 30.29 30.29 213.3K
12:32 30.31 30.31 30.20 30.21 36.8K
12:33 30.25 30.27 30.24 30.24 8.5K
12:34 30.23 30.26 30.23 30.25 15.1K
12:35 30.22 30.23 30.21 30.23 4.5K
12:36 30.21 30.23 30.21 30.21 13.2K
12:37 30.21 30.21 30.18 30.20 26.8K
12:38 30.19 30.30 30.19 30.29 10.8K
12:39 30.28 30.28 30.26 30.26 7.5K
12:40 30.27 30.28 30.27 30.28 6.3K
12:41 30.29 30.32 30.28 30.28 16.3K
12:42 30.25 30.26 30.24 30.24 4.9K
12:43 30.24 30.25 30.24 30.25 8.4K
12:44 30.27 30.28 30.26 30.27 9.8K
12:45 30.27 30.27 30.24 30.24 6.6K
12:46 30.25 30.26 30.25 30.26 7.1K
12:47 30.24 30.25 30.22 30.22 6.9K
12:48 30.21 30.21 30.16 30.17 13.0K
12:49 30.16 30.17 30.16 30.17 3.7K
12:50 30.19 30.21 30.19 30.19 19.1K
12:51 30.19 30.21 30.19 30.20 6.8K
12:52 30.20 30.22 30.20 30.22 5.2K
12:53 30.23 30.23 30.23 30.23 6.1K
12:54 30.23 30.28 30.23 30.28 8.5K
12:55 30.26 30.27 30.26 30.27 5.8K
12:56 30.27 30.34 30.27 30.30 19.2K
12:57 30.29 30.30 30.26 30.27 11.0K
12:58 30.29 30.29 30.28 30.29 7.1K
12:59 30.29 30.29 30.27 30.27 3.7K
13:00 30.28 30.28 30.26 30.26 5.4K
13:01 30.25 30.25 30.20 30.20 12.8K
13:02 30.20 30.20 30.16 30.16 4.9K
13:03 30.16 30.16 30.11 30.11 25.8K
13:04 30.12 30.12 30.07 30.12 27.9K
13:05 30.12 30.16 30.12 30.16 15.8K
13:06 30.14 30.19 30.14 30.18 7.2K
13:07 30.18 30.20 30.16 30.16 11.4K
13:08 30.14 30.14 30.12 30.12 6.6K
13:09 30.12 30.12 30.11 30.11 3.6K
13:10 30.12 30.12 30.12 30.11 3.0K
13:11 30.09 30.10 30.01 30.01 40.5K
13:12 30.02 30.06 30.02 30.04 10.5K
13:13 30.06 30.07 30.06 30.07 13.4K
13:14 30.07 30.07 30.04 30.04 9.1K
13:15 30.06 30.08 30.06 30.08 6.1K
13:16 30.08 30.09 30.08 30.08 4.5K
13:17 30.08 30.08 30.07 30.07 12.0K
13:18 30.08 30.09 30.08 30.09 2.8K
13:19 30.09 30.12 30.06 30.12 38.1K
13:20 30.12 30.15 30.12 30.13 18.8K
13:21 30.14 30.14 30.11 30.11 7.2K
13:22 30.10 30.13 30.10 30.12 9.0K
13:23 30.11 30.11 30.09 30.09 4.2K
13:24 30.09 30.10 30.08 30.10 7.2K
13:25 30.10 30.11 30.10 30.11 8.9K
13:26 30.12 30.12 30.12 30.12 5.3K
13:27 30.11 30.13 30.11 30.12 11.6K
13:28 30.12 30.12 30.12 30.12 2.2K
13:29 30.12 30.18 30.12 30.13 22.5K
13:30 30.13 30.13 30.10 30.11 13.4K
13:31 30.10 30.14 30.09 30.11 14.4K
13:32 30.11 30.11 30.11 30.11 6.4K
13:33 30.11 30.11 30.09 30.10 13.9K
13:34 30.10 30.10 30.09 30.09 11.2K
13:35 30.09 30.12 30.09 30.09 9.7K
13:36 30.07 30.09 30.07 30.09 8.9K
13:37 30.10 30.10 30.09 30.10 4.3K
13:38 30.10 30.10 30.08 30.08 6.3K
13:39 30.08 30.09 30.07 30.09 5.9K
13:40 30.09 30.09 30.08 30.08 7.8K
13:41 30.07 30.07 30.06 30.06 6.8K
13:42 30.06 30.06 30.02 30.02 12.8K
13:43 30.03 30.04 30.03 30.04 4.2K
13:44 30.04 30.06 30.04 30.06 6.2K
13:45 30.06 30.06 30.03 30.03 6.5K
13:46 30.04 30.05 30.03 30.03 6.5K
13:47 30.04 30.04 30.03 30.03 6.6K
13:48 30.03 30.04 30.02 30.02 25.9K
13:49 30.03 30.06 30.03 30.06 6.0K
13:50 30.09 30.09 30.08 30.09 8.3K
13:51 30.09 30.09 30.09 30.09 2.0K
13:52 30.09 30.09 30.08 30.08 6.8K
13:53 30.08 30.08 30.05 30.05 7.8K
13:54 30.06 30.06 30.05 30.05 15.4K
13:55 30.06 30.06 30.05 30.06 4.5K
13:56 30.06 30.07 30.06 30.07 4.6K
13:57 30.08 30.09 30.08 30.08 10.4K
13:58 30.08 30.08 30.08 30.08 1.3K
13:59 30.07 30.07 30.04 30.04 9.7K
14:00 30.00 30.08 30.00 30.04 23.6K
14:01 30.03 30.03 30.01 30.01 16.3K
14:02 30.00 30.00 29.96 29.96 10.3K
14:03 29.90 29.94 29.89 29.89 24.4K
14:04 29.88 29.89 29.87 29.88 39.9K
14:05 29.88 29.92 29.87 29.91 19.6K
14:06 29.91 29.93 29.90 29.92 11.5K
14:07 29.92 29.94 29.92 29.93 8.8K
14:08 29.94 29.97 29.94 29.97 8.6K
14:09 29.98 29.99 29.97 29.97 9.5K
14:10 29.98 29.99 29.96 29.96 32.0K
14:11 29.96 30.13 29.96 30.13 52.4K
14:12 30.17 30.18 30.16 30.17 33.6K
14:13 30.20 30.21 30.19 30.19 25.1K
14:14 30.20 30.26 30.20 30.25 15.8K
14:15 30.24 30.24 30.21 30.21 18.3K
14:16 30.20 30.23 30.16 30.22 35.5K
14:17 30.22 30.22 30.20 30.21 5.9K
14:18 30.21 30.22 30.21 30.22 5.5K
14:19 30.22 30.24 30.20 30.21 13.3K
14:20 30.20 30.21 30.17 30.18 15.3K
14:21 30.19 30.19 30.18 30.18 4.0K
14:22 30.17 30.20 30.17 30.19 12.7K
14:23 30.19 30.22 30.19 30.22 17.5K
14:24 30.24 30.26 30.24 30.26 4.7K
14:25 30.26 30.27 30.24 30.26 19.1K
14:26 30.27 30.27 30.25 30.25 7.8K
14:27 30.25 30.28 30.24 30.28 8.1K
14:28 30.28 30.28 30.26 30.27 8.9K
14:29 30.26 30.26 30.25 30.25 5.7K
14:30 30.25 30.28 30.25 30.28 9.7K
14:31 30.28 30.28 30.27 30.27 7.9K
14:32 30.27 30.27 30.25 30.25 5.1K
14:33 30.25 30.26 30.25 30.26 10.2K
14:34 30.27 30.27 30.25 30.26 5.5K
14:35 30.27 30.27 30.25 30.26 8.8K
14:36 30.26 30.27 30.26 30.27 6.5K
14:37 30.27 30.27 30.25 30.27 10.8K
14:38 30.26 30.26 30.20 30.20 10.2K
14:39 30.19 30.19 30.17 30.17 7.7K
14:40 30.17 30.17 30.15 30.16 15.4K
14:41 30.15 30.15 30.08 30.08 12.3K
14:42 30.09 30.09 30.07 30.07 9.9K
14:43 30.08 30.08 30.02 30.03 19.2K
14:44 30.04 30.07 30.04 30.06 41.3K
14:45 30.05 30.05 30.04 30.04 7.0K
14:46 30.04 30.08 30.04 30.06 28.8K
14:47 30.07 30.07 30.06 30.06 6.4K
14:48 30.06 30.06 30.06 30.05 4.4K
14:49 30.06 30.09 30.06 30.09 13.7K
14:50 30.09 30.10 30.08 30.08 13.5K
14:51 30.08 30.08 30.06 30.06 15.2K
14:52 30.06 30.06 29.97 29.97 25.0K
14:53 29.97 29.97 29.95 29.96 17.5K
14:54 29.95 29.98 29.95 29.95 16.4K
14:55 29.95 29.95 29.91 29.91 15.6K
14:56 29.90 29.93 29.89 29.91 16.6K
14:57 29.91 29.94 29.90 29.92 11.4K
14:58 29.92 29.94 29.91 29.94 21.6K
14:59 29.95 29.96 29.94 29.94 11.3K
15:00 29.94 29.94 29.91 29.91 7.8K
15:01 29.91 29.92 29.91 29.92 10.6K
15:02 29.92 29.92 29.88 29.88 22.8K
15:03 29.87 29.87 29.81 29.85 40.6K
15:04 29.85 29.89 29.84 29.88 21.7K
15:05 29.89 29.92 29.88 29.91 19.0K
15:06 29.91 29.91 29.90 29.91 6.5K
15:07 29.91 29.95 29.90 29.95 17.2K
15:08 29.95 29.97 29.95 29.97 7.7K
15:09 29.96 29.99 29.96 29.97 15.3K
15:10 29.97 29.99 29.97 29.99 13.8K
15:11 29.98 29.99 29.96 29.96 14.2K
15:12 29.97 29.97 29.95 29.96 10.7K
15:13 29.96 29.97 29.95 29.96 6.9K
15:14 29.95 29.95 29.91 29.94 16.9K
15:15 29.88 29.90 29.88 29.89 14.2K
15:16 29.89 29.89 29.87 29.87 17.2K
15:17 29.86 29.92 29.85 29.85 31.6K
15:18 29.86 29.88 29.84 29.87 19.2K
15:19 29.86 29.87 29.85 29.86 14.0K
15:20 29.86 29.86 29.84 29.85 13.8K
15:21 29.86 29.86 29.83 29.83 12.2K
15:22 29.83 29.87 29.83 29.83 20.4K
15:23 29.82 29.82 29.77 29.80 24.3K
15:24 29.81 29.81 29.80 29.81 6.3K
15:25 29.80 29.81 29.78 29.79 18.9K
15:26 29.79 29.79 29.78 29.78 8.4K
15:27 29.78 29.78 29.71 29.74 29.4K
15:28 29.74 29.80 29.74 29.77 22.2K
15:29 29.78 29.78 29.76 29.76 9.5K
15:30 29.74 29.74 29.71 29.71 23.0K
15:31 29.71 29.73 29.71 29.73 15.7K
15:32 29.73 29.80 29.72 29.80 28.6K
15:33 29.80 29.85 29.79 29.85 24.5K
15:34 29.87 29.89 29.86 29.89 21.2K
15:35 29.89 29.90 29.89 29.90 12.5K
15:36 29.91 29.91 29.88 29.88 16.3K
15:37 29.88 29.88 29.86 29.86 10.6K
15:38 29.86 29.87 29.86 29.87 12.2K
15:39 29.87 29.92 29.87 29.92 45.9K
15:40 29.91 29.93 29.90 29.93 13.5K
15:41 29.93 29.95 29.93 29.94 30.1K
15:42 29.94 29.98 29.94 29.97 48.9K
15:43 29.97 29.98 29.96 29.98 13.6K
15:44 29.98 29.98 29.97 29.97 18.7K
15:45 29.98 30.01 29.97 29.97 66.5K
15:46 29.97 29.97 29.96 29.97 7.4K
15:47 29.97 29.99 29.97 29.99 31.9K
15:48 29.99 30.03 29.99 30.03 32.2K
15:49 30.01 30.01 29.95 29.95 46.2K
15:50 29.96 29.96 29.91 29.91 56.8K
15:51 29.92 29.92 29.90 29.91 33.7K
15:52 29.91 29.91 29.89 29.89 40.5K
15:53 29.89 29.89 29.84 29.85 72.6K
15:54 29.85 29.91 29.84 29.89 71.7K
15:55 29.89 29.89 29.80 29.81 45.7K
15:56 29.81 29.87 29.81 29.87 66.4K
15:57 29.87 29.98 29.87 29.98 97.9K
15:58 29.99 30.09 29.98 30.09 142.1K
15:59 30.09 30.10 30.01 30.01 707.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available