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 29.50 29.59 29.28 29.55 234.1K
09:31 29.61 29.80 29.47 29.80 27.0K
09:32 29.68 29.80 29.65 29.69 19.4K
09:33 29.74 29.86 29.63 29.70 34.9K
09:34 29.60 29.77 29.58 29.59 34.0K
09:35 29.65 29.70 29.55 29.61 24.2K
09:36 29.63 29.69 29.62 29.66 26.4K
09:37 29.74 29.74 29.57 29.57 18.1K
09:38 29.50 29.61 29.50 29.60 50.9K
09:39 29.67 29.67 29.59 29.63 8.4K
09:40 29.60 29.60 29.50 29.53 33.1K
09:41 29.56 29.56 29.50 29.52 14.5K
09:42 29.51 29.54 29.40 29.41 62.3K
09:43 29.34 29.55 29.34 29.55 33.7K
09:44 29.60 29.61 29.45 29.53 21.0K
09:45 29.55 29.55 29.41 29.47 25.6K
09:46 29.48 29.49 29.29 29.31 58.0K
09:47 29.29 29.37 29.18 29.37 56.9K
09:48 29.35 29.37 29.25 29.25 13.4K
09:49 29.24 29.24 29.15 29.18 26.9K
09:50 29.20 29.23 29.15 29.21 24.6K
09:51 29.21 29.32 29.21 29.25 35.0K
09:52 29.25 29.27 29.23 29.27 26.3K
09:53 29.28 29.28 29.23 29.26 47.4K
09:54 29.25 29.33 29.25 29.27 22.9K
09:55 29.28 29.33 29.26 29.31 25.7K
09:56 29.30 29.30 29.25 29.29 20.4K
09:57 29.27 29.27 29.18 29.23 20.3K
09:58 29.23 29.25 29.22 29.23 29.6K
09:59 29.20 29.27 29.17 29.22 22.3K
10:00 29.22 29.23 29.17 29.21 23.9K
10:01 29.24 29.30 29.22 29.30 39.5K
10:02 29.25 29.28 29.16 29.19 21.3K
10:03 29.19 29.24 29.15 29.18 40.9K
10:04 29.17 29.17 29.08 29.08 52.7K
10:05 29.11 29.32 29.11 29.27 63.7K
10:06 29.28 29.35 29.26 29.33 23.4K
10:07 29.30 29.40 29.27 29.40 23.6K
10:08 29.41 29.41 29.35 29.38 12.2K
10:09 29.38 29.43 29.32 29.32 15.5K
10:10 29.30 29.30 29.19 29.26 38.9K
10:11 29.26 29.33 29.25 29.32 22.3K
10:12 29.33 29.33 29.30 29.33 10.7K
10:13 29.31 29.36 29.29 29.36 22.6K
10:14 29.39 29.45 29.35 29.45 30.3K
10:15 29.39 29.52 29.38 29.52 18.9K
10:16 29.54 29.65 29.53 29.59 43.3K
10:17 29.60 29.62 29.58 29.60 19.8K
10:18 29.61 29.65 29.58 29.64 31.3K
10:19 29.65 29.66 29.59 29.59 13.0K
10:20 29.53 29.61 29.53 29.59 7.1K
10:21 29.58 29.64 29.58 29.60 10.3K
10:22 29.59 29.66 29.59 29.62 5.4K
10:23 29.61 29.67 29.61 29.63 7.6K
10:24 29.62 29.65 29.61 29.65 11.2K
10:25 29.65 29.67 29.62 29.64 15.8K
10:26 29.66 29.68 29.63 29.63 20.1K
10:27 29.66 29.67 29.64 29.67 15.8K
10:28 29.67 29.67 29.59 29.59 12.8K
10:29 29.57 29.59 29.51 29.53 14.1K
10:30 29.51 29.59 29.49 29.56 20.3K
10:31 29.54 29.58 29.54 29.55 16.2K
10:32 29.57 29.60 29.54 29.56 22.4K
10:33 29.56 29.58 29.54 29.56 31.0K
10:34 29.57 29.59 29.51 29.51 14.2K
10:35 29.52 29.52 29.36 29.36 31.3K
10:36 29.31 29.35 29.29 29.32 31.2K
10:37 29.33 29.37 29.30 29.36 16.9K
10:38 29.41 29.45 29.40 29.45 11.8K
10:39 29.45 29.48 29.42 29.48 7.9K
10:40 29.46 29.50 29.36 29.36 13.7K
10:41 29.37 29.38 29.33 29.34 12.2K
10:42 29.29 29.29 29.22 29.24 18.2K
10:43 29.25 29.25 29.19 29.21 13.3K
10:44 29.21 29.22 29.15 29.17 27.5K
10:45 29.17 29.28 29.15 29.28 14.4K
10:46 29.25 29.28 29.22 29.23 8.1K
10:47 29.23 29.23 29.17 29.19 12.4K
10:48 29.21 29.24 29.18 29.21 10.4K
10:49 29.21 29.23 29.16 29.17 14.5K
10:50 29.17 29.20 29.16 29.19 18.4K
10:51 29.16 29.21 29.16 29.19 11.1K
10:52 29.20 29.20 29.16 29.20 15.5K
10:53 29.20 29.21 29.18 29.21 9.7K
10:54 29.20 29.20 29.17 29.17 14.3K
10:55 29.17 29.27 29.16 29.23 13.5K
10:56 29.23 29.25 29.22 29.23 9.2K
10:57 29.23 29.26 29.21 29.25 13.5K
10:58 29.24 29.24 29.23 29.23 6.6K
10:59 29.23 29.23 29.19 29.23 20.0K
11:00 29.22 29.22 29.15 29.17 41.3K
11:01 29.16 29.25 29.15 29.21 28.5K
11:02 29.23 29.23 29.19 29.20 18.3K
11:03 29.17 29.17 29.14 29.17 16.7K
11:04 29.19 29.19 29.12 29.16 15.7K
11:05 29.15 29.18 29.15 29.18 28.3K
11:06 29.17 29.20 29.15 29.19 34.5K
11:07 29.22 29.22 29.19 29.19 6.7K
11:08 29.16 29.21 29.16 29.20 13.6K
11:09 29.17 29.19 29.16 29.19 6.4K
11:10 29.18 29.20 29.17 29.19 6.5K
11:11 29.17 29.18 29.16 29.16 5.4K
11:12 29.17 29.18 29.16 29.18 8.0K
11:13 29.17 29.17 29.14 29.14 4.9K
11:14 29.14 29.14 29.13 29.14 9.1K
11:15 29.14 29.22 29.14 29.22 19.0K
11:16 29.21 29.23 29.20 29.23 14.8K
11:17 29.23 29.23 29.20 29.21 9.7K
11:18 29.21 29.22 29.19 29.22 6.4K
11:19 29.21 29.21 29.17 29.19 14.8K
11:20 29.19 29.19 29.12 29.12 17.9K
11:21 29.13 29.15 29.09 29.09 30.1K
11:22 29.09 29.13 29.08 29.13 23.9K
11:23 29.14 29.17 29.12 29.12 7.4K
11:24 29.13 29.15 29.09 29.09 10.2K
11:25 29.10 29.12 29.08 29.12 11.6K
11:26 29.12 29.14 29.12 29.14 10.7K
11:27 29.14 29.14 29.10 29.12 79.1K
11:28 29.07 29.09 29.07 29.09 10.6K
11:29 29.08 29.08 28.98 28.99 113.8K
11:30 28.99 29.01 28.94 28.94 21.2K
11:31 28.94 28.95 28.91 28.91 19.1K
11:32 28.90 28.91 28.86 28.90 35.5K
11:33 28.88 28.90 28.83 28.83 24.7K
11:34 28.84 28.90 28.83 28.90 32.1K
11:35 28.91 28.91 28.86 28.87 14.8K
11:36 28.89 28.93 28.88 28.93 9.9K
11:37 28.92 28.92 28.90 28.90 21.2K
11:38 28.90 28.92 28.90 28.92 15.9K
11:39 28.92 28.96 28.92 28.95 13.6K
11:40 28.96 28.97 28.85 28.85 17.4K
11:41 28.85 28.89 28.84 28.85 20.0K
11:42 28.84 28.84 28.79 28.79 20.5K
11:43 28.81 28.83 28.80 28.83 17.6K
11:44 28.83 28.84 28.81 28.84 11.1K
11:45 28.84 28.85 28.80 28.80 18.1K
11:46 28.80 28.80 28.77 28.80 25.5K
11:47 28.80 28.86 28.80 28.86 35.6K
11:48 28.85 28.91 28.84 28.90 25.0K
11:49 28.90 28.92 28.89 28.92 24.3K
11:50 28.92 29.00 28.92 28.99 23.0K
11:51 28.97 29.00 28.97 29.00 13.3K
11:52 28.99 28.99 28.91 28.91 22.6K
11:53 28.91 28.91 28.86 28.88 8.4K
11:54 28.87 28.89 28.87 28.89 10.0K
11:55 28.88 28.94 28.88 28.93 17.4K
11:56 28.93 28.94 28.89 28.92 16.0K
11:57 28.92 28.92 28.85 28.85 31.6K
11:58 28.81 28.87 28.79 28.86 54.9K
11:59 28.86 28.86 28.83 28.84 5.2K
12:00 28.84 28.86 28.83 28.85 6.1K
12:01 28.86 28.86 28.81 28.81 18.5K
12:02 28.83 28.83 28.73 28.73 81.3K
12:03 28.73 28.77 28.72 28.77 14.5K
12:04 28.75 28.78 28.74 28.77 15.6K
12:05 28.77 28.77 28.73 28.75 13.0K
12:06 28.75 28.78 28.74 28.74 19.0K
12:07 28.74 28.75 28.71 28.74 16.0K
12:08 28.74 28.75 28.72 28.74 16.5K
12:09 28.74 28.76 28.73 28.73 20.6K
12:10 28.73 28.79 28.73 28.77 25.7K
12:11 28.75 28.80 28.73 28.73 32.1K
12:12 28.74 28.76 28.73 28.73 24.1K
12:13 28.73 28.75 28.71 28.74 33.3K
12:14 28.74 28.77 28.73 28.75 12.7K
12:15 28.75 28.76 28.74 28.76 23.8K
12:16 28.75 28.75 28.71 28.72 14.3K
12:17 28.73 28.74 28.71 28.73 17.0K
12:18 28.73 28.82 28.73 28.82 8.2K
12:19 28.81 28.82 28.75 28.75 8.7K
12:20 28.74 28.77 28.74 28.76 11.1K
12:21 28.75 28.76 28.74 28.75 12.0K
12:22 28.77 28.78 28.72 28.72 6.3K
12:23 28.71 28.72 28.68 28.69 37.6K
12:24 28.69 28.70 28.64 28.66 17.9K
12:25 28.65 28.66 28.63 28.63 24.1K
12:26 28.63 28.64 28.62 28.62 9.7K
12:27 28.63 28.63 28.61 28.61 23.7K
12:28 28.61 28.62 28.59 28.59 14.5K
12:29 28.58 28.62 28.58 28.60 28.6K
12:30 28.60 28.60 28.56 28.56 15.0K
12:31 28.57 28.59 28.57 28.58 16.5K
12:32 28.59 28.61 28.59 28.60 7.7K
12:33 28.59 28.62 28.59 28.61 19.4K
12:34 28.60 28.60 28.57 28.57 25.6K
12:35 28.53 28.59 28.53 28.58 19.7K
12:36 28.57 28.57 28.53 28.57 17.5K
12:37 28.56 28.57 28.56 28.56 9.6K
12:38 28.57 28.58 28.55 28.55 5.6K
12:39 28.54 28.56 28.54 28.54 11.9K
12:40 28.53 28.54 28.51 28.54 12.2K
12:41 28.54 28.54 28.51 28.52 15.7K
12:42 28.52 28.54 28.51 28.53 10.2K
12:43 28.53 28.54 28.52 28.52 5.1K
12:44 28.51 28.54 28.51 28.54 9.1K
12:45 28.55 28.55 28.52 28.52 13.2K
12:46 28.52 28.54 28.52 28.53 10.7K
12:47 28.55 28.57 28.55 28.56 12.1K
12:48 28.56 28.57 28.56 28.56 7.2K
12:49 28.57 28.58 28.52 28.52 17.2K
12:50 28.52 28.54 28.51 28.51 14.0K
12:51 28.52 28.53 28.51 28.52 45.1K
12:52 28.51 28.55 28.51 28.54 21.4K
12:53 28.54 28.54 28.52 28.53 5.2K
12:54 28.53 28.62 28.51 28.62 30.2K
12:55 28.62 28.65 28.60 28.63 8.6K
12:56 28.63 28.64 28.58 28.59 10.8K
12:57 28.58 28.67 28.58 28.62 21.1K
12:58 28.62 28.71 28.61 28.69 14.7K
12:59 28.70 28.73 28.68 28.70 12.0K
13:00 28.72 28.72 28.70 28.72 8.9K
13:01 28.75 28.79 28.74 28.79 8.8K
13:02 28.80 28.83 28.79 28.79 18.6K
13:03 28.78 28.81 28.77 28.80 12.2K
13:04 28.82 28.82 28.80 28.80 7.3K
13:05 28.81 28.82 28.77 28.77 7.9K
13:06 28.77 28.77 28.74 28.74 14.8K
13:07 28.74 28.77 28.71 28.76 8.7K
13:08 28.74 28.79 28.74 28.79 14.1K
13:09 28.79 28.79 28.77 28.79 3.8K
13:10 28.79 28.81 28.78 28.80 13.2K
13:11 28.79 28.80 28.78 28.80 7.0K
13:12 28.79 28.79 28.77 28.79 11.5K
13:13 28.79 28.79 28.76 28.76 7.2K
13:14 28.76 28.76 28.73 28.73 7.7K
13:15 28.75 28.78 28.75 28.76 9.1K
13:16 28.77 28.77 28.73 28.75 6.7K
13:17 28.75 28.76 28.75 28.76 5.9K
13:18 28.75 28.77 28.75 28.75 12.7K
13:19 28.74 28.79 28.74 28.78 7.6K
13:20 28.80 28.82 28.80 28.80 10.5K
13:21 28.79 28.81 28.79 28.81 7.3K
13:22 28.81 28.81 28.79 28.79 4.6K
13:23 28.78 28.80 28.76 28.78 9.0K
13:24 28.77 28.80 28.77 28.79 6.5K
13:25 28.78 28.83 28.78 28.82 10.0K
13:26 28.83 28.87 28.83 28.86 8.5K
13:27 28.84 28.87 28.81 28.82 8.4K
13:28 28.80 28.80 28.78 28.80 7.6K
13:29 28.79 28.80 28.78 28.78 2.4K
13:30 28.78 28.79 28.78 28.78 6.6K
13:31 28.79 28.85 28.79 28.85 7.2K
13:32 28.84 28.84 28.81 28.82 4.2K
13:33 28.84 28.87 28.84 28.86 15.6K
13:34 28.86 28.86 28.81 28.83 22.4K
13:35 28.84 28.89 28.84 28.88 20.7K
13:36 28.88 28.88 28.86 28.87 6.8K
13:37 28.86 28.91 28.85 28.91 15.9K
13:38 28.90 28.94 28.90 28.92 22.2K
13:39 28.94 28.95 28.91 28.95 32.1K
13:40 28.94 28.94 28.90 28.90 12.3K
13:41 28.91 28.93 28.90 28.93 12.9K
13:42 28.95 28.97 28.94 28.95 14.4K
13:43 28.95 28.99 28.95 28.96 24.9K
13:44 28.94 28.95 28.92 28.94 4.4K
13:45 28.95 28.97 28.94 28.97 8.1K
13:46 28.95 28.97 28.95 28.97 7.3K
13:47 28.97 28.97 28.96 28.97 6.1K
13:48 28.95 28.96 28.95 28.96 5.3K
13:49 28.95 28.97 28.95 28.96 9.7K
13:50 28.97 28.97 28.94 28.96 3.2K
13:51 28.95 28.95 28.94 28.94 12.8K
13:52 28.93 28.97 28.93 28.97 13.8K
13:53 28.97 28.97 28.95 28.96 4.9K
13:54 28.93 29.05 28.93 29.05 27.2K
13:55 29.05 29.05 29.02 29.03 21.3K
13:56 29.03 29.03 29.01 29.01 3.8K
13:57 29.02 29.11 29.02 29.11 16.1K
13:58 29.11 29.14 29.11 29.14 16.2K
13:59 29.15 29.15 29.13 29.13 21.5K
14:00 29.13 29.15 29.11 29.11 7.3K
14:01 29.09 29.10 29.00 29.00 32.0K
14:02 29.01 29.02 28.97 29.01 24.9K
14:03 29.01 29.02 29.00 29.01 5.5K
14:04 29.02 29.04 29.02 29.03 8.3K
14:05 29.02 29.03 29.01 29.02 3.2K
14:06 29.01 29.01 28.99 29.00 13.7K
14:07 29.00 29.01 28.98 29.00 15.6K
14:08 29.00 29.00 28.96 28.97 8.6K
14:09 28.96 28.97 28.94 28.95 9.2K
14:10 28.95 28.95 28.93 28.93 4.7K
14:11 28.95 28.95 28.92 28.93 10.1K
14:12 28.93 28.93 28.92 28.92 3.4K
14:13 28.92 28.92 28.89 28.89 13.8K
14:14 28.88 28.91 28.88 28.90 18.6K
14:15 28.90 28.92 28.90 28.92 9.4K
14:16 28.91 28.92 28.86 28.87 6.9K
14:17 28.86 28.86 28.84 28.84 9.1K
14:18 28.85 28.85 28.81 28.82 15.0K
14:19 28.82 28.84 28.81 28.83 15.4K
14:20 28.82 28.83 28.81 28.81 4.5K
14:21 28.81 28.83 28.81 28.83 15.6K
14:22 28.84 28.84 28.82 28.82 10.9K
14:23 28.83 28.90 28.83 28.89 22.3K
14:24 28.89 28.90 28.89 28.90 15.6K
14:25 28.90 28.90 28.88 28.90 9.5K
14:26 28.90 28.91 28.88 28.88 19.3K
14:27 28.89 28.91 28.89 28.91 11.1K
14:28 28.91 28.91 28.90 28.90 3.9K
14:29 28.90 28.91 28.90 28.90 8.5K
14:30 28.90 28.91 28.89 28.91 14.1K
14:31 28.90 28.90 28.88 28.88 7.8K
14:32 28.87 28.89 28.87 28.89 6.5K
14:33 28.88 28.91 28.88 28.90 10.8K
14:34 28.92 28.93 28.91 28.91 13.1K
14:35 28.91 28.92 28.90 28.91 12.7K
14:36 28.90 28.92 28.90 28.91 8.9K
14:37 28.91 28.92 28.90 28.92 12.7K
14:38 28.93 28.94 28.92 28.92 8.3K
14:39 28.92 28.92 28.88 28.90 9.1K
14:40 28.91 28.92 28.90 28.92 7.3K
14:41 28.91 28.92 28.90 28.91 4.6K
14:42 28.91 28.91 28.86 28.86 12.8K
14:43 28.86 28.86 28.85 28.85 7.4K
14:44 28.85 28.89 28.84 28.89 15.6K
14:45 28.89 28.89 28.89 28.89 3.5K
14:46 28.88 28.89 28.87 28.89 8.6K
14:47 28.88 28.89 28.88 28.89 5.3K
14:48 28.87 28.88 28.85 28.85 5.2K
14:49 28.88 28.88 28.86 28.88 13.4K
14:50 28.88 28.88 28.85 28.88 7.3K
14:51 28.91 28.92 28.84 28.91 12.6K
14:52 28.96 28.96 28.91 28.92 7.3K
14:53 28.92 28.92 28.88 28.89 5.7K
14:54 28.89 28.93 28.89 28.93 14.9K
14:55 28.93 28.94 28.91 28.91 6.4K
14:56 28.93 28.93 28.92 28.93 6.7K
14:57 28.93 28.95 28.92 28.94 7.0K
14:58 28.91 28.91 28.90 28.90 8.2K
14:59 28.91 28.92 28.91 28.92 11.3K
15:00 28.91 28.91 28.87 28.88 8.8K
15:01 28.87 28.89 28.87 28.87 5.6K
15:02 28.86 28.89 28.86 28.87 9.4K
15:03 28.88 28.88 28.84 28.85 9.2K
15:04 28.86 28.89 28.86 28.89 5.4K
15:05 28.90 28.91 28.87 28.87 11.9K
15:06 28.88 28.89 28.88 28.89 5.5K
15:07 28.89 28.90 28.88 28.90 9.5K
15:08 28.90 28.90 28.90 28.90 3.3K
15:09 28.91 28.91 28.91 28.91 6.2K
15:10 28.93 28.93 28.91 28.93 6.4K
15:11 28.94 28.94 28.89 28.89 11.0K
15:12 28.89 28.90 28.88 28.88 10.4K
15:13 28.89 28.92 28.88 28.92 10.2K
15:14 28.91 28.91 28.91 28.91 4.7K
15:15 28.92 28.92 28.91 28.91 4.5K
15:16 28.91 28.94 28.91 28.93 20.2K
15:17 28.92 28.99 28.92 28.99 22.7K
15:18 28.98 28.98 28.95 28.95 4.6K
15:19 28.96 28.98 28.95 28.98 10.1K
15:20 28.98 29.00 28.97 29.00 10.1K
15:21 29.00 29.01 28.98 28.99 9.7K
15:22 28.99 28.99 28.97 28.99 6.3K
15:23 28.98 29.01 28.98 29.01 10.3K
15:24 29.01 29.03 29.01 29.02 4.9K
15:25 29.02 29.02 29.01 29.01 16.7K
15:26 29.01 29.04 28.99 29.04 53.0K
15:27 29.05 29.05 29.04 29.04 14.1K
15:28 29.04 29.09 29.04 29.08 29.4K
15:29 29.06 29.07 29.05 29.05 9.1K
15:30 29.05 29.07 29.05 29.06 19.7K
15:31 29.06 29.06 29.03 29.04 24.8K
15:32 29.02 29.02 28.98 28.98 8.0K
15:33 28.99 29.02 28.98 29.02 16.4K
15:34 29.01 29.02 29.01 29.01 5.7K
15:35 29.00 29.01 29.00 29.01 19.2K
15:36 29.00 29.02 29.00 29.02 14.0K
15:37 29.02 29.05 29.02 29.05 20.6K
15:38 29.06 29.06 29.03 29.04 15.6K
15:39 29.04 29.04 29.03 29.03 8.3K
15:40 29.02 29.05 29.01 29.05 13.6K
15:41 29.05 29.08 29.05 29.08 10.8K
15:42 29.07 29.08 29.05 29.05 29.2K
15:43 29.06 29.09 29.06 29.09 14.2K
15:44 29.09 29.09 29.05 29.06 17.2K
15:45 29.06 29.06 29.03 29.03 18.9K
15:46 29.02 29.05 28.99 28.99 50.9K
15:47 28.99 29.01 28.98 28.98 14.8K
15:48 28.99 29.04 28.98 29.04 23.2K
15:49 29.05 29.06 29.05 29.05 16.9K
15:50 29.02 29.07 29.01 29.07 26.2K
15:51 29.06 29.07 29.04 29.06 31.5K
15:52 29.05 29.05 29.02 29.02 30.0K
15:53 29.03 29.08 29.03 29.08 68.8K
15:54 29.08 29.08 29.01 29.01 29.8K
15:55 28.98 28.98 28.92 28.94 77.2K
15:56 28.92 28.92 28.90 28.92 83.8K
15:57 28.91 28.92 28.90 28.91 64.8K
15:58 28.92 28.92 28.88 28.89 85.1K
15:59 28.89 28.93 28.88 28.90 720.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available