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 28.93 28.93 28.56 28.58 273.0K
09:31 28.58 28.58 28.05 28.09 187.7K
09:32 28.20 28.42 28.13 28.13 100.7K
09:33 28.24 28.33 28.15 28.23 58.2K
09:34 28.23 28.40 27.97 28.10 160.5K
09:35 28.10 28.12 27.94 27.94 75.8K
09:36 27.93 28.10 27.93 28.10 67.7K
09:37 28.05 28.12 28.05 28.12 73.4K
09:38 28.12 28.15 28.07 28.10 91.6K
09:39 28.10 28.31 28.10 28.13 33.0K
09:40 28.11 28.11 27.98 28.10 80.9K
09:41 28.10 28.25 28.10 28.16 27.7K
09:42 28.16 28.17 28.03 28.05 20.4K
09:43 28.02 28.08 27.92 28.05 42.2K
09:44 27.92 27.95 27.82 27.91 61.9K
09:45 27.89 27.90 27.81 27.84 39.1K
09:46 27.84 27.90 27.82 27.89 91.3K
09:47 27.80 27.82 27.72 27.79 68.7K
09:48 27.81 27.93 27.81 27.88 41.2K
09:49 27.91 27.97 27.89 27.89 29.6K
09:50 27.92 27.92 27.85 27.86 59.3K
09:51 27.83 27.83 27.78 27.81 31.8K
09:52 27.81 27.82 27.74 27.79 33.7K
09:53 27.81 27.92 27.80 27.92 27.0K
09:54 27.95 27.97 27.89 27.93 25.9K
09:55 27.93 27.97 27.90 27.96 20.6K
09:56 27.94 27.95 27.87 27.93 36.8K
09:57 27.94 27.95 27.87 27.87 13.8K
09:58 27.89 27.94 27.87 27.89 26.6K
09:59 27.87 27.89 27.83 27.88 36.7K
10:00 27.87 27.87 27.81 27.83 19.0K
10:01 27.81 27.81 27.67 27.68 63.2K
10:02 27.68 27.80 27.66 27.76 38.8K
10:03 27.78 27.83 27.73 27.81 39.0K
10:04 27.84 27.86 27.78 27.78 15.8K
10:05 27.78 27.82 27.75 27.82 39.8K
10:06 27.79 27.84 27.79 27.81 24.2K
10:07 27.80 27.84 27.70 27.70 50.5K
10:08 27.69 27.70 27.66 27.68 27.3K
10:09 27.68 27.74 27.67 27.67 30.8K
10:10 27.68 27.73 27.68 27.70 23.4K
10:11 27.70 27.70 27.64 27.64 61.6K
10:12 27.62 27.67 27.54 27.58 101.0K
10:13 27.59 27.61 27.57 27.60 37.9K
10:14 27.62 27.65 27.60 27.61 29.4K
10:15 27.64 27.70 27.62 27.62 45.4K
10:16 27.62 27.63 27.59 27.59 41.1K
10:17 27.59 27.71 27.59 27.69 37.8K
10:18 27.73 27.85 27.73 27.84 46.0K
10:19 27.84 27.89 27.81 27.87 38.5K
10:20 27.85 27.91 27.77 27.83 26.3K
10:21 27.83 27.83 27.72 27.75 14.8K
10:22 27.71 27.73 27.66 27.66 16.0K
10:23 27.68 27.69 27.62 27.63 39.3K
10:24 27.63 27.63 27.56 27.56 37.6K
10:25 27.56 27.59 27.53 27.53 32.8K
10:26 27.54 27.54 27.42 27.42 141.8K
10:27 27.41 27.45 27.40 27.45 62.8K
10:28 27.48 27.62 27.48 27.62 34.1K
10:29 27.58 27.61 27.57 27.58 27.1K
10:30 27.62 27.67 27.61 27.64 21.2K
10:31 27.60 27.70 27.59 27.60 56.4K
10:32 27.64 27.67 27.62 27.65 19.2K
10:33 27.68 27.69 27.65 27.67 15.5K
10:34 27.69 27.74 27.67 27.70 16.1K
10:35 27.69 27.71 27.68 27.68 11.4K
10:36 27.70 27.71 27.65 27.68 41.3K
10:37 27.65 27.70 27.65 27.68 29.2K
10:38 27.68 27.72 27.68 27.71 16.9K
10:39 27.72 27.74 27.71 27.73 29.0K
10:40 27.75 27.75 27.66 27.67 39.5K
10:41 27.66 27.71 27.66 27.70 10.8K
10:42 27.65 27.69 27.63 27.68 36.5K
10:43 27.70 27.78 27.70 27.77 16.4K
10:44 27.76 27.77 27.74 27.76 12.0K
10:45 27.76 27.81 27.75 27.81 21.1K
10:46 27.79 27.80 27.76 27.77 24.5K
10:47 27.73 27.73 27.63 27.64 21.5K
10:48 27.65 27.68 27.63 27.68 13.0K
10:49 27.63 27.66 27.61 27.66 14.3K
10:50 27.66 27.70 27.63 27.63 14.5K
10:51 27.63 27.63 27.56 27.60 45.4K
10:52 27.61 27.64 27.60 27.61 11.2K
10:53 27.61 27.61 27.58 27.59 15.7K
10:54 27.59 27.68 27.59 27.68 11.4K
10:55 27.68 27.68 27.60 27.61 20.1K
10:56 27.61 27.64 27.60 27.63 27.0K
10:57 27.62 27.63 27.60 27.61 26.5K
10:58 27.61 27.68 27.60 27.68 14.1K
10:59 27.70 27.73 27.68 27.71 12.7K
11:00 27.72 27.72 27.69 27.71 15.5K
11:01 27.71 27.71 27.67 27.69 10.2K
11:02 27.71 27.76 27.69 27.76 13.0K
11:03 27.79 27.81 27.76 27.79 17.5K
11:04 27.78 27.80 27.78 27.78 20.1K
11:05 27.80 27.84 27.77 27.82 16.0K
11:06 27.83 27.83 27.76 27.77 9.3K
11:07 27.77 27.79 27.76 27.79 5.8K
11:08 27.79 27.82 27.77 27.77 41.5K
11:09 27.79 27.79 27.75 27.76 40.7K
11:10 27.76 27.81 27.76 27.80 10.4K
11:11 27.79 27.84 27.79 27.81 11.3K
11:12 27.83 27.83 27.76 27.77 16.7K
11:13 27.78 27.80 27.74 27.74 13.5K
11:14 27.74 27.76 27.73 27.74 9.0K
11:15 27.74 27.77 27.74 27.77 9.0K
11:16 27.78 27.80 27.74 27.74 9.9K
11:17 27.73 27.76 27.73 27.75 7.8K
11:18 27.75 27.76 27.74 27.76 6.6K
11:19 27.78 27.78 27.76 27.77 11.3K
11:20 27.80 27.80 27.77 27.77 7.4K
11:21 27.76 27.78 27.73 27.73 9.9K
11:22 27.72 27.72 27.69 27.72 15.3K
11:23 27.72 27.76 27.71 27.76 6.2K
11:24 27.76 27.76 27.74 27.76 8.9K
11:25 27.77 27.77 27.70 27.71 13.4K
11:26 27.72 27.73 27.68 27.71 8.8K
11:27 27.72 27.83 27.72 27.83 36.3K
11:28 27.82 27.90 27.82 27.89 17.2K
11:29 27.89 27.89 27.85 27.87 10.5K
11:30 27.86 27.87 27.79 27.79 23.2K
11:31 27.77 27.78 27.70 27.72 8.9K
11:32 27.74 27.74 27.69 27.73 21.3K
11:33 27.73 27.74 27.69 27.73 8.8K
11:34 27.73 27.80 27.73 27.80 21.1K
11:35 27.79 27.79 27.74 27.79 11.9K
11:36 27.76 27.80 27.76 27.77 16.2K
11:37 27.78 27.80 27.77 27.80 5.6K
11:38 27.82 27.91 27.82 27.88 43.4K
11:39 27.88 27.88 27.81 27.84 22.8K
11:40 27.82 27.86 27.82 27.86 14.1K
11:41 27.84 27.87 27.83 27.87 37.0K
11:42 27.87 27.88 27.83 27.83 16.3K
11:43 27.83 27.86 27.82 27.86 104.1K
11:44 27.84 27.87 27.82 27.82 12.1K
11:45 27.82 27.82 27.78 27.78 9.9K
11:46 27.78 27.79 27.77 27.77 4.2K
11:47 27.78 27.82 27.76 27.82 18.8K
11:48 27.80 27.84 27.79 27.84 10.9K
11:49 27.83 27.85 27.82 27.83 17.9K
11:50 27.84 27.85 27.81 27.82 9.0K
11:51 27.80 27.82 27.78 27.81 10.5K
11:52 27.81 27.84 27.79 27.84 7.0K
11:53 27.83 27.83 27.79 27.79 9.9K
11:54 27.80 27.81 27.79 27.80 7.2K
11:55 27.79 27.80 27.75 27.76 13.4K
11:56 27.76 27.76 27.73 27.76 36.3K
11:57 27.76 27.80 27.74 27.80 4.2K
11:58 27.79 27.85 27.79 27.85 15.0K
11:59 27.84 27.85 27.81 27.82 6.5K
12:00 27.82 27.82 27.75 27.75 9.4K
12:01 27.73 27.73 27.70 27.71 6.7K
12:02 27.72 27.72 27.70 27.72 6.5K
12:03 27.71 27.73 27.71 27.72 10.2K
12:04 27.70 27.72 27.70 27.72 17.0K
12:05 27.72 27.72 27.70 27.70 22.7K
12:06 27.71 27.72 27.69 27.72 13.7K
12:07 27.74 27.74 27.62 27.68 33.6K
12:08 27.67 27.67 27.64 27.64 14.1K
12:09 27.64 27.65 27.63 27.63 10.6K
12:10 27.64 27.68 27.64 27.67 12.7K
12:11 27.68 27.68 27.67 27.68 9.8K
12:12 27.68 27.70 27.68 27.68 10.2K
12:13 27.67 27.68 27.62 27.63 12.5K
12:14 27.63 27.64 27.62 27.63 8.5K
12:15 27.64 27.69 27.64 27.66 51.5K
12:16 27.66 27.69 27.66 27.66 15.0K
12:17 27.67 27.69 27.65 27.65 9.4K
12:18 27.67 27.68 27.64 27.65 7.7K
12:19 27.65 27.70 27.65 27.69 42.4K
12:20 27.70 27.77 27.70 27.73 7.8K
12:21 27.74 27.75 27.73 27.74 5.5K
12:22 27.73 27.77 27.73 27.77 5.4K
12:23 27.75 27.75 27.68 27.70 18.6K
12:24 27.71 27.74 27.71 27.72 10.5K
12:25 27.72 27.73 27.69 27.70 21.1K
12:26 27.72 27.74 27.70 27.70 9.3K
12:27 27.70 27.72 27.63 27.63 25.4K
12:28 27.63 27.63 27.58 27.58 22.6K
12:29 27.60 27.61 27.58 27.61 27.4K
12:30 27.60 27.60 27.56 27.58 19.6K
12:31 27.62 27.62 27.60 27.60 9.7K
12:32 27.60 27.65 27.59 27.65 20.5K
12:33 27.65 27.67 27.63 27.63 17.0K
12:34 27.65 27.66 27.65 27.66 7.3K
12:35 27.66 27.66 27.63 27.63 20.5K
12:36 27.63 27.64 27.62 27.63 10.5K
12:37 27.62 27.63 27.61 27.62 15.9K
12:38 27.61 27.62 27.60 27.62 12.8K
12:39 27.62 27.63 27.62 27.62 7.0K
12:40 27.63 27.63 27.60 27.60 9.3K
12:41 27.61 27.61 27.56 27.56 7.2K
12:42 27.58 27.58 27.57 27.57 9.6K
12:43 27.57 27.57 27.54 27.55 27.7K
12:44 27.57 27.57 27.56 27.57 10.2K
12:45 27.56 27.57 27.52 27.52 16.8K
12:46 27.52 27.54 27.52 27.52 15.7K
12:47 27.53 27.53 27.45 27.46 87.0K
12:48 27.46 27.51 27.45 27.51 25.7K
12:49 27.51 27.58 27.51 27.57 15.7K
12:50 27.56 27.58 27.55 27.58 7.3K
12:51 27.58 27.62 27.58 27.62 10.8K
12:52 27.62 27.63 27.59 27.62 13.7K
12:53 27.62 27.65 27.62 27.63 13.4K
12:54 27.62 27.71 27.62 27.71 19.1K
12:55 27.71 27.74 27.70 27.74 18.1K
12:56 27.75 27.75 27.69 27.69 8.2K
12:57 27.69 27.70 27.67 27.70 6.9K
12:58 27.71 27.71 27.69 27.69 5.1K
12:59 27.70 27.70 27.68 27.69 6.3K
13:00 27.70 27.70 27.69 27.69 3.3K
13:01 27.66 27.66 27.63 27.63 9.3K
13:02 27.63 27.63 27.61 27.62 10.4K
13:03 27.61 27.63 27.61 27.62 9.1K
13:04 27.63 27.65 27.62 27.65 7.2K
13:05 27.66 27.66 27.60 27.60 9.8K
13:06 27.60 27.61 27.60 27.61 7.9K
13:07 27.62 27.64 27.61 27.64 8.9K
13:08 27.62 27.64 27.62 27.64 9.8K
13:09 27.66 27.66 27.66 27.66 1.9K
13:10 27.66 27.67 27.65 27.65 3.4K
13:11 27.65 27.68 27.65 27.67 12.0K
13:12 27.68 27.69 27.65 27.65 6.8K
13:13 27.67 27.70 27.67 27.70 4.6K
13:14 27.69 27.73 27.69 27.73 13.8K
13:15 27.72 27.74 27.69 27.71 20.4K
13:16 27.70 27.70 27.67 27.69 9.5K
13:17 27.69 27.69 27.64 27.64 5.3K
13:18 27.65 27.68 27.65 27.68 4.2K
13:19 27.68 27.69 27.67 27.68 4.2K
13:20 27.68 27.70 27.67 27.67 9.0K
13:21 27.67 27.68 27.65 27.65 11.9K
13:22 27.65 27.65 27.61 27.61 11.1K
13:23 27.61 27.65 27.61 27.65 18.6K
13:24 27.65 27.67 27.65 27.67 3.4K
13:25 27.67 27.67 27.64 27.66 8.9K
13:26 27.63 27.63 27.58 27.61 20.7K
13:27 27.61 27.63 27.61 27.63 6.6K
13:28 27.63 27.64 27.61 27.61 7.3K
13:29 27.62 27.64 27.60 27.60 13.5K
13:30 27.61 27.63 27.61 27.63 12.0K
13:31 27.62 27.70 27.62 27.70 18.3K
13:32 27.70 27.71 27.68 27.68 13.0K
13:33 27.71 27.71 27.70 27.71 2.8K
13:34 27.70 27.79 27.70 27.78 42.2K
13:35 27.77 27.79 27.75 27.79 9.8K
13:36 27.80 27.84 27.79 27.83 18.2K
13:37 27.83 27.83 27.80 27.81 8.5K
13:38 27.82 27.83 27.81 27.82 1.8K
13:39 27.79 27.80 27.78 27.79 7.7K
13:40 27.78 27.78 27.75 27.77 8.6K
13:41 27.77 27.81 27.75 27.81 14.3K
13:42 27.81 27.81 27.76 27.77 10.9K
13:43 27.77 27.79 27.77 27.79 5.9K
13:44 27.79 27.82 27.75 27.78 17.6K
13:45 27.78 27.82 27.77 27.79 9.2K
13:46 27.81 27.81 27.78 27.81 3.3K
13:47 27.82 27.82 27.78 27.78 9.8K
13:48 27.78 27.82 27.78 27.82 7.1K
13:49 27.82 27.82 27.77 27.77 10.2K
13:50 27.77 27.78 27.77 27.78 6.3K
13:51 27.77 27.80 27.77 27.80 9.6K
13:52 27.81 27.84 27.80 27.84 5.4K
13:53 27.85 27.86 27.84 27.84 6.1K
13:54 27.84 27.84 27.81 27.81 3.7K
13:55 27.80 27.82 27.79 27.80 6.0K
13:56 27.80 27.82 27.79 27.82 8.1K
13:57 27.81 27.81 27.80 27.80 3.3K
13:58 27.81 27.93 27.81 27.91 23.9K
13:59 27.91 27.94 27.90 27.92 27.2K
14:00 27.91 27.92 27.89 27.90 11.6K
14:01 27.90 27.96 27.90 27.96 12.7K
14:02 27.96 27.96 27.93 27.94 7.8K
14:03 27.92 27.92 27.90 27.92 10.0K
14:04 27.92 27.92 27.90 27.91 9.6K
14:05 27.91 27.97 27.91 27.96 14.2K
14:06 27.95 28.00 27.95 27.99 61.1K
14:07 28.00 28.05 27.99 28.01 14.7K
14:08 28.01 28.01 27.98 27.98 7.0K
14:09 27.97 27.97 27.95 27.95 5.1K
14:10 27.95 27.96 27.95 27.96 11.3K
14:11 27.95 27.96 27.95 27.95 9.0K
14:12 27.95 27.96 27.93 27.93 5.3K
14:13 27.94 27.94 27.91 27.92 10.3K
14:14 27.93 27.93 27.92 27.93 6.7K
14:15 27.93 27.93 27.86 27.87 9.9K
14:16 27.90 27.90 27.88 27.90 5.3K
14:17 27.87 27.89 27.86 27.89 12.7K
14:18 27.89 27.89 27.88 27.88 2.9K
14:19 27.88 27.89 27.88 27.89 3.6K
14:20 27.87 27.89 27.87 27.88 8.1K
14:21 27.85 27.86 27.84 27.86 18.6K
14:22 27.87 27.87 27.85 27.85 7.7K
14:23 27.87 27.87 27.81 27.83 15.0K
14:24 27.83 27.85 27.83 27.84 5.6K
14:25 27.84 27.84 27.78 27.80 8.2K
14:26 27.80 27.84 27.79 27.80 13.1K
14:27 27.81 27.81 27.78 27.78 6.2K
14:28 27.79 27.80 27.79 27.79 7.1K
14:29 27.79 27.79 27.77 27.78 8.6K
14:30 27.78 27.78 27.76 27.76 7.0K
14:31 27.76 27.77 27.76 27.77 8.7K
14:32 27.75 27.76 27.73 27.75 36.5K
14:33 27.76 27.76 27.72 27.73 19.0K
14:34 27.74 27.74 27.73 27.74 5.8K
14:35 27.75 27.75 27.73 27.73 8.1K
14:36 27.72 27.73 27.68 27.70 12.9K
14:37 27.70 27.76 27.69 27.72 16.3K
14:38 27.71 27.73 27.71 27.71 12.5K
14:39 27.71 27.72 27.69 27.71 7.8K
14:40 27.72 27.73 27.70 27.72 5.7K
14:41 27.72 27.73 27.71 27.73 11.9K
14:42 27.72 27.74 27.71 27.72 13.3K
14:43 27.72 27.73 27.68 27.68 6.6K
14:44 27.68 27.69 27.67 27.69 13.2K
14:45 27.70 27.72 27.70 27.70 9.1K
14:46 27.70 27.71 27.67 27.67 17.0K
14:47 27.71 27.72 27.71 27.72 1.9K
14:48 27.72 27.75 27.71 27.74 11.8K
14:49 27.75 27.75 27.72 27.74 8.1K
14:50 27.74 27.75 27.71 27.71 8.7K
14:51 27.72 27.72 27.70 27.70 11.8K
14:52 27.69 27.71 27.69 27.70 14.3K
14:53 27.70 27.70 27.67 27.69 9.9K
14:54 27.69 27.69 27.67 27.67 12.6K
14:55 27.66 27.71 27.66 27.67 30.7K
14:56 27.69 27.70 27.68 27.69 24.0K
14:57 27.68 27.70 27.68 27.70 9.9K
14:58 27.71 27.77 27.70 27.76 34.7K
14:59 27.77 27.78 27.76 27.78 4.8K
15:00 27.78 27.80 27.69 27.71 64.0K
15:01 27.72 27.73 27.71 27.71 6.8K
15:02 27.71 27.71 27.69 27.69 10.4K
15:03 27.70 27.70 27.68 27.69 7.4K
15:04 27.69 27.69 27.67 27.68 8.2K
15:05 27.68 27.68 27.66 27.66 10.9K
15:06 27.67 27.67 27.63 27.63 26.3K
15:07 27.68 27.69 27.67 27.69 13.4K
15:08 27.70 27.72 27.69 27.70 9.7K
15:09 27.70 27.70 27.69 27.69 7.1K
15:10 27.70 27.70 27.67 27.68 7.6K
15:11 27.69 27.70 27.68 27.69 9.0K
15:12 27.70 27.70 27.67 27.67 8.2K
15:13 27.67 27.71 27.67 27.71 25.8K
15:14 27.71 27.71 27.70 27.70 11.5K
15:15 27.71 27.72 27.71 27.72 6.6K
15:16 27.73 27.76 27.73 27.75 15.7K
15:17 27.75 27.78 27.75 27.78 7.1K
15:18 27.78 27.80 27.76 27.76 14.9K
15:19 27.76 27.76 27.74 27.75 18.0K
15:20 27.76 27.76 27.73 27.73 24.1K
15:21 27.73 27.73 27.72 27.72 12.3K
15:22 27.72 27.73 27.71 27.71 8.0K
15:23 27.72 27.73 27.72 27.72 10.1K
15:24 27.72 27.72 27.67 27.68 64.3K
15:25 27.69 27.69 27.65 27.66 30.7K
15:26 27.66 27.69 27.66 27.66 28.2K
15:27 27.67 27.67 27.62 27.62 29.5K
15:28 27.61 27.64 27.61 27.64 44.1K
15:29 27.64 27.64 27.61 27.61 13.8K
15:30 27.59 27.59 27.55 27.57 37.5K
15:31 27.58 27.58 27.56 27.57 17.7K
15:32 27.56 27.57 27.53 27.53 39.3K
15:33 27.51 27.51 27.47 27.48 130.7K
15:34 27.48 27.50 27.47 27.50 31.4K
15:35 27.50 27.52 27.47 27.47 60.1K
15:36 27.46 27.54 27.46 27.53 27.4K
15:37 27.54 27.54 27.50 27.51 33.4K
15:38 27.50 27.50 27.48 27.48 23.9K
15:39 27.48 27.49 27.45 27.46 41.9K
15:40 27.46 27.48 27.45 27.48 36.3K
15:41 27.47 27.47 27.44 27.44 46.2K
15:42 27.45 27.51 27.45 27.49 30.1K
15:43 27.49 27.49 27.44 27.45 31.5K
15:44 27.47 27.52 27.47 27.52 16.1K
15:45 27.54 27.55 27.53 27.53 15.9K
15:46 27.52 27.58 27.52 27.53 39.9K
15:47 27.53 27.53 27.51 27.52 20.0K
15:48 27.52 27.53 27.51 27.51 28.5K
15:49 27.50 27.52 27.50 27.50 23.3K
15:50 27.51 27.54 27.49 27.50 43.9K
15:51 27.49 27.52 27.49 27.49 37.4K
15:52 27.49 27.50 27.49 27.49 32.8K
15:53 27.50 27.52 27.49 27.49 41.6K
15:54 27.49 27.49 27.43 27.46 68.6K
15:55 27.45 27.47 27.43 27.44 67.4K
15:56 27.44 27.44 27.41 27.44 96.4K
15:57 27.44 27.44 27.42 27.43 72.8K
15:58 27.43 27.44 27.42 27.44 84.7K
15:59 27.45 27.45 27.37 27.39 837.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available