Celsius

CELH
🏛️ usa →
62.91
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 26.89 27.12 26.86 27.12 377.5K
09:31 27.09 27.16 26.99 27.16 29.7K
09:32 27.18 27.18 26.88 26.88 55.0K
09:33 26.92 27.07 26.91 26.98 57.4K
09:34 26.96 26.96 26.87 26.95 22.4K
09:35 26.98 26.98 26.90 26.98 46.2K
09:36 26.99 27.13 26.96 27.05 78.8K
09:37 27.06 27.06 26.96 26.97 63.9K
09:38 26.98 27.00 26.87 26.91 40.6K
09:39 26.90 26.92 26.84 26.85 81.5K
09:40 26.83 26.85 26.79 26.79 84.0K
09:41 26.80 26.80 26.69 26.69 70.0K
09:42 26.69 26.79 26.68 26.75 87.0K
09:43 26.78 26.78 26.68 26.68 51.7K
09:44 26.72 26.74 26.68 26.71 47.0K
09:45 26.70 26.70 26.61 26.64 85.5K
09:46 26.66 26.68 26.60 26.68 85.5K
09:47 26.69 26.69 26.61 26.65 54.7K
09:48 26.64 26.66 26.54 26.56 70.9K
09:49 26.58 26.69 26.58 26.67 54.3K
09:50 26.66 26.66 26.54 26.57 94.2K
09:51 26.56 26.60 26.53 26.54 58.6K
09:52 26.53 26.56 26.48 26.55 123.8K
09:53 26.55 26.57 26.52 26.55 31.3K
09:54 26.56 26.61 26.55 26.58 28.4K
09:55 26.58 26.64 26.57 26.64 68.3K
09:56 26.60 26.63 26.56 26.61 25.5K
09:57 26.63 26.63 26.60 26.61 17.6K
09:58 26.61 26.62 26.57 26.58 34.4K
09:59 26.57 26.62 26.57 26.60 24.8K
10:00 26.57 26.63 26.57 26.63 48.4K
10:01 26.63 26.67 26.62 26.66 22.6K
10:02 26.66 26.66 26.58 26.58 20.5K
10:03 26.58 26.61 26.56 26.57 54.8K
10:04 26.59 26.62 26.58 26.59 24.4K
10:05 26.58 26.59 26.55 26.59 50.8K
10:06 26.60 26.60 26.52 26.54 51.2K
10:07 26.54 26.56 26.53 26.53 50.3K
10:08 26.53 26.59 26.52 26.57 37.1K
10:09 26.57 26.57 26.51 26.51 33.2K
10:10 26.50 26.51 26.47 26.49 113.6K
10:11 26.48 26.53 26.48 26.52 29.0K
10:12 26.53 26.53 26.45 26.46 69.5K
10:13 26.45 26.46 26.36 26.39 143.9K
10:14 26.40 26.44 26.37 26.40 53.8K
10:15 26.41 26.44 26.39 26.42 35.7K
10:16 26.42 26.45 26.39 26.44 48.1K
10:17 26.44 26.44 26.42 26.43 36.5K
10:18 26.42 26.43 26.40 26.42 40.3K
10:19 26.44 26.45 26.42 26.43 9.8K
10:20 26.42 26.43 26.40 26.41 48.6K
10:21 26.41 26.44 26.40 26.44 23.2K
10:22 26.43 26.44 26.42 26.43 27.9K
10:23 26.42 26.44 26.41 26.42 38.1K
10:24 26.44 26.44 26.41 26.41 27.5K
10:25 26.41 26.48 26.41 26.45 42.5K
10:26 26.44 26.47 26.44 26.44 41.1K
10:27 26.45 26.48 26.45 26.48 21.6K
10:28 26.46 26.49 26.46 26.49 22.4K
10:29 26.51 26.51 26.46 26.46 34.7K
10:30 26.48 26.50 26.48 26.49 14.3K
10:31 26.50 26.54 26.50 26.50 26.0K
10:32 26.49 26.49 26.45 26.46 40.6K
10:33 26.38 26.41 26.38 26.41 45.6K
10:34 26.41 26.41 26.38 26.39 15.6K
10:35 26.38 26.40 26.38 26.39 20.1K
10:36 26.39 26.40 26.36 26.36 70.8K
10:37 26.34 26.39 26.33 26.39 35.8K
10:38 26.39 26.39 26.36 26.36 14.8K
10:39 26.29 26.31 26.25 26.25 125.2K
10:40 26.25 26.30 26.25 26.27 51.7K
10:41 26.27 26.30 26.27 26.27 27.2K
10:42 26.27 26.28 26.24 26.24 47.2K
10:43 26.24 26.28 26.23 26.27 38.8K
10:44 26.28 26.30 26.23 26.23 27.2K
10:45 26.24 26.26 26.22 26.24 43.5K
10:46 26.25 26.29 26.23 26.29 46.0K
10:47 26.29 26.32 26.28 26.31 17.2K
10:48 26.30 26.32 26.30 26.31 15.4K
10:49 26.29 26.29 26.27 26.27 47.2K
10:50 26.28 26.34 26.28 26.33 26.6K
10:51 26.33 26.35 26.33 26.34 11.0K
10:52 26.33 26.35 26.33 26.35 16.7K
10:53 26.35 26.35 26.33 26.34 20.8K
10:54 26.34 26.35 26.27 26.28 20.3K
10:55 26.29 26.29 26.27 26.27 8.9K
10:56 26.31 26.31 26.27 26.27 87.8K
10:57 26.27 26.27 26.25 26.25 19.8K
10:58 26.26 26.27 26.23 26.23 18.8K
10:59 26.23 26.25 26.23 26.25 14.1K
11:00 26.24 26.24 26.16 26.16 120.9K
11:01 26.17 26.18 26.15 26.18 23.5K
11:02 26.18 26.19 26.17 26.19 20.9K
11:03 26.20 26.21 26.18 26.19 22.8K
11:04 26.17 26.18 26.14 26.17 54.4K
11:05 26.15 26.15 26.12 26.13 24.2K
11:06 26.13 26.15 26.11 26.15 35.0K
11:07 26.16 26.21 26.15 26.17 24.5K
11:08 26.19 26.20 26.16 26.17 15.7K
11:09 26.17 26.17 26.12 26.12 35.0K
11:10 26.12 26.16 26.12 26.14 18.8K
11:11 26.14 26.15 26.13 26.14 16.5K
11:12 26.14 26.14 26.12 26.13 21.7K
11:13 26.12 26.13 26.12 26.13 19.0K
11:14 26.13 26.15 26.12 26.12 13.0K
11:15 26.12 26.15 26.12 26.15 16.6K
11:16 26.16 26.16 26.13 26.15 17.0K
11:17 26.15 26.16 26.14 26.16 16.8K
11:18 26.17 26.18 26.16 26.17 22.5K
11:19 26.17 26.17 26.15 26.15 12.2K
11:20 26.16 26.16 26.09 26.09 74.0K
11:21 26.09 26.10 25.96 25.96 160.1K
11:22 25.98 26.05 25.98 26.02 66.5K
11:23 26.02 26.02 25.99 25.99 29.1K
11:24 25.99 26.00 25.98 25.99 34.0K
11:25 25.98 26.01 25.98 26.00 16.3K
11:26 26.00 26.04 26.00 26.04 68.9K
11:27 26.04 26.08 26.02 26.02 33.6K
11:28 26.04 26.04 25.99 26.00 23.1K
11:29 26.00 26.02 26.00 26.02 27.6K
11:30 26.03 26.03 25.98 25.99 29.2K
11:31 26.00 26.01 25.98 25.98 22.1K
11:32 25.99 26.02 25.99 26.00 15.6K
11:33 25.99 25.99 25.97 25.98 17.9K
11:34 25.96 25.99 25.95 25.98 36.3K
11:35 25.98 25.98 25.94 25.94 33.4K
11:36 25.96 25.97 25.95 25.97 27.3K
11:37 25.95 25.98 25.92 25.92 35.4K
11:38 25.92 25.92 25.90 25.91 43.8K
11:39 25.90 25.93 25.90 25.90 32.8K
11:40 25.89 25.98 25.89 25.96 31.8K
11:41 25.98 26.02 25.97 26.01 77.2K
11:42 26.00 26.00 25.98 25.99 13.8K
11:43 25.99 26.01 25.98 25.99 30.2K
11:44 25.98 26.01 25.98 26.01 15.2K
11:45 26.01 26.01 25.97 25.99 17.1K
11:46 25.99 26.00 25.96 25.96 21.7K
11:47 25.99 26.00 25.97 26.00 21.5K
11:48 26.00 26.01 26.00 26.01 27.1K
11:49 26.00 26.00 25.97 25.98 45.5K
11:50 25.99 26.06 25.99 26.06 23.2K
11:51 26.07 26.08 26.06 26.06 23.9K
11:52 26.07 26.10 26.07 26.07 35.6K
11:53 26.08 26.10 26.05 26.05 18.9K
11:54 26.04 26.04 26.00 26.00 31.9K
11:55 26.01 26.01 25.99 25.99 21.8K
11:56 25.98 26.00 25.98 25.99 12.4K
11:57 26.01 26.01 25.96 25.97 20.4K
11:58 25.97 25.97 25.93 25.94 12.3K
11:59 25.94 25.97 25.93 25.96 17.6K
12:00 25.95 25.96 25.92 25.93 17.4K
12:01 25.92 25.94 25.90 25.91 28.9K
12:02 25.92 25.92 25.89 25.89 34.1K
12:03 25.88 25.93 25.88 25.93 21.3K
12:04 25.91 25.92 25.90 25.92 7.5K
12:05 25.92 25.92 25.90 25.91 19.4K
12:06 25.90 25.90 25.89 25.88 14.7K
12:07 25.84 25.86 25.84 25.86 32.2K
12:08 25.86 25.89 25.86 25.89 40.5K
12:09 25.88 25.91 25.88 25.91 7.6K
12:10 25.91 25.91 25.88 25.89 18.9K
12:11 25.90 25.90 25.86 25.88 11.3K
12:12 25.89 25.89 25.86 25.86 11.9K
12:13 25.86 25.89 25.86 25.89 15.9K
12:14 25.88 25.89 25.87 25.87 15.7K
12:15 25.88 25.90 25.88 25.89 10.8K
12:16 25.90 25.90 25.88 25.88 12.1K
12:17 25.89 25.89 25.86 25.86 11.3K
12:18 25.87 25.87 25.81 25.81 21.6K
12:19 25.83 25.85 25.82 25.84 14.1K
12:20 25.84 25.84 25.81 25.82 12.9K
12:21 25.81 25.83 25.81 25.83 28.6K
12:22 25.83 25.83 25.79 25.81 26.3K
12:23 25.80 25.82 25.80 25.80 50.2K
12:24 25.80 25.81 25.77 25.78 11.9K
12:25 25.79 25.81 25.78 25.81 17.0K
12:26 25.80 25.81 25.79 25.79 27.0K
12:27 25.81 25.81 25.80 25.80 14.1K
12:28 25.82 25.83 25.81 25.82 23.5K
12:29 25.82 25.82 25.77 25.77 20.4K
12:30 25.79 25.89 25.79 25.89 95.8K
12:31 25.90 25.92 25.86 25.89 16.7K
12:32 25.87 25.88 25.87 25.88 14.7K
12:33 25.88 25.92 25.87 25.92 20.3K
12:34 25.92 25.97 25.92 25.95 20.0K
12:35 25.93 25.95 25.92 25.93 20.7K
12:36 25.92 25.97 25.92 25.92 17.1K
12:37 25.92 25.95 25.92 25.92 15.6K
12:38 25.93 25.98 25.93 25.95 15.6K
12:39 25.95 25.98 25.95 25.96 9.1K
12:40 25.96 26.00 25.96 26.00 18.1K
12:41 26.00 26.01 25.99 26.01 8.6K
12:42 26.01 26.04 26.00 26.00 18.9K
12:43 26.00 26.00 25.93 25.93 13.6K
12:44 25.94 25.95 25.92 25.95 12.6K
12:45 25.95 25.96 25.93 25.93 18.1K
12:46 25.94 25.95 25.94 25.95 8.8K
12:47 25.96 25.97 25.90 25.92 9.5K
12:48 25.90 25.92 25.89 25.90 17.2K
12:49 25.90 25.90 25.88 25.90 14.6K
12:50 25.91 25.92 25.89 25.90 8.3K
12:51 25.90 25.92 25.90 25.92 11.9K
12:52 25.92 25.93 25.91 25.93 5.8K
12:53 25.93 25.93 25.90 25.92 13.3K
12:54 25.92 25.92 25.91 25.91 4.3K
12:55 25.92 25.94 25.91 25.94 12.4K
12:56 25.93 25.94 25.93 25.94 23.9K
12:57 25.93 25.97 25.92 25.97 20.2K
12:58 25.98 25.98 25.97 25.97 9.3K
12:59 25.95 25.96 25.94 25.95 9.9K
13:00 25.96 26.01 25.94 26.00 20.0K
13:01 26.01 26.04 26.01 26.03 19.4K
13:02 26.02 26.02 26.00 26.00 34.9K
13:03 26.03 26.06 26.03 26.06 17.7K
13:04 26.06 26.10 26.06 26.09 24.5K
13:05 26.09 26.14 26.09 26.11 19.9K
13:06 26.09 26.14 26.08 26.13 11.7K
13:07 26.13 26.14 26.13 26.14 11.2K
13:08 26.15 26.16 26.11 26.11 14.6K
13:09 26.11 26.18 26.11 26.18 19.6K
13:10 26.20 26.23 26.19 26.22 33.3K
13:11 26.21 26.23 26.20 26.21 31.2K
13:12 26.21 26.25 26.21 26.24 13.7K
13:13 26.21 26.23 26.18 26.18 49.7K
13:14 26.18 26.18 26.16 26.17 9.2K
13:15 26.17 26.21 26.17 26.21 11.0K
13:16 26.21 26.22 26.17 26.17 13.9K
13:17 26.16 26.17 26.15 26.17 10.4K
13:18 26.17 26.22 26.17 26.21 19.8K
13:19 26.21 26.22 26.17 26.18 17.1K
13:20 26.19 26.19 26.15 26.17 11.6K
13:21 26.17 26.18 26.15 26.16 10.4K
13:22 26.15 26.16 26.08 26.12 38.3K
13:23 26.15 26.15 26.14 26.14 12.1K
13:24 26.14 26.23 26.13 26.23 29.3K
13:25 26.23 26.25 26.22 26.25 20.8K
13:26 26.24 26.25 26.19 26.21 27.5K
13:27 26.22 26.25 26.21 26.25 8.5K
13:28 26.24 26.32 26.24 26.32 46.6K
13:29 26.33 26.33 26.27 26.27 13.0K
13:30 26.27 26.32 26.27 26.32 22.2K
13:31 26.31 26.34 26.31 26.34 12.6K
13:32 26.35 26.36 26.30 26.31 16.5K
13:33 26.32 26.33 26.29 26.32 42.3K
13:34 26.32 26.35 26.31 26.34 25.3K
13:35 26.35 26.38 26.34 26.38 16.0K
13:36 26.38 26.42 26.38 26.40 24.0K
13:37 26.41 26.42 26.39 26.40 17.6K
13:38 26.39 26.43 26.38 26.39 14.9K
13:39 26.39 26.39 26.36 26.38 33.5K
13:40 26.38 26.40 26.36 26.40 16.6K
13:41 26.40 26.42 26.40 26.41 14.9K
13:42 26.40 26.41 26.39 26.40 16.0K
13:43 26.42 26.44 26.41 26.41 20.4K
13:44 26.40 26.41 26.37 26.37 17.5K
13:45 26.38 26.40 26.34 26.35 37.9K
13:46 26.35 26.37 26.34 26.37 17.0K
13:47 26.37 26.37 26.34 26.36 15.2K
13:48 26.37 26.38 26.36 26.37 5.8K
13:49 26.36 26.37 26.35 26.35 11.7K
13:50 26.36 26.36 26.33 26.33 24.0K
13:51 26.34 26.34 26.28 26.29 10.2K
13:52 26.30 26.32 26.30 26.31 9.7K
13:53 26.32 26.32 26.30 26.32 11.7K
13:54 26.33 26.33 26.29 26.29 8.8K
13:55 26.28 26.31 26.26 26.28 22.5K
13:56 26.28 26.30 26.28 26.28 6.3K
13:57 26.28 26.28 26.27 26.27 5.6K
13:58 26.28 26.30 26.28 26.29 6.8K
13:59 26.27 26.36 26.27 26.36 27.2K
14:00 26.36 26.37 26.34 26.34 10.2K
14:01 26.34 26.40 26.34 26.40 14.0K
14:02 26.39 26.42 26.39 26.41 14.1K
14:03 26.42 26.43 26.41 26.43 9.0K
14:04 26.38 26.38 26.31 26.34 51.4K
14:05 26.32 26.32 26.29 26.31 34.1K
14:06 26.33 26.36 26.33 26.36 8.1K
14:07 26.36 26.43 26.36 26.43 22.2K
14:08 26.43 26.46 26.43 26.44 16.3K
14:09 26.43 26.45 26.43 26.44 11.2K
14:10 26.45 26.47 26.45 26.47 22.0K
14:11 26.47 26.47 26.45 26.45 8.4K
14:12 26.46 26.53 26.45 26.52 24.3K
14:13 26.53 26.53 26.50 26.50 11.5K
14:14 26.49 26.52 26.49 26.52 9.7K
14:15 26.52 26.52 26.48 26.48 18.8K
14:16 26.48 26.48 26.43 26.44 20.7K
14:17 26.42 26.44 26.41 26.42 17.2K
14:18 26.43 26.45 26.41 26.42 8.1K
14:19 26.43 26.45 26.41 26.43 9.1K
14:20 26.43 26.43 26.40 26.42 10.4K
14:21 26.43 26.44 26.42 26.42 11.6K
14:22 26.41 26.41 26.41 26.41 5.3K
14:23 26.41 26.42 26.39 26.42 15.4K
14:24 26.42 26.43 26.40 26.41 9.4K
14:25 26.43 26.44 26.40 26.43 13.7K
14:26 26.44 26.45 26.42 26.45 6.4K
14:27 26.44 26.45 26.42 26.42 14.9K
14:28 26.42 26.44 26.41 26.43 10.1K
14:29 26.43 26.43 26.43 26.43 9.0K
14:30 26.43 26.44 26.40 26.40 12.7K
14:31 26.41 26.44 26.41 26.44 9.0K
14:32 26.43 26.46 26.43 26.46 8.9K
14:33 26.46 26.48 26.45 26.48 8.1K
14:34 26.48 26.48 26.48 26.48 2.7K
14:35 26.47 26.49 26.47 26.49 12.4K
14:36 26.49 26.52 26.47 26.51 16.9K
14:37 26.49 26.50 26.49 26.50 10.3K
14:38 26.49 26.49 26.47 26.48 5.7K
14:39 26.47 26.50 26.47 26.50 15.8K
14:40 26.50 26.51 26.50 26.51 17.9K
14:41 26.51 26.52 26.51 26.51 16.1K
14:42 26.50 26.53 26.50 26.52 21.7K
14:43 26.52 26.58 26.52 26.58 9.9K
14:44 26.57 26.59 26.51 26.53 25.9K
14:45 26.52 26.54 26.52 26.54 25.9K
14:46 26.54 26.59 26.54 26.58 19.5K
14:47 26.58 26.58 26.57 26.58 14.1K
14:48 26.58 26.58 26.55 26.55 14.4K
14:49 26.56 26.59 26.56 26.58 33.9K
14:50 26.61 26.62 26.59 26.61 27.1K
14:51 26.60 26.62 26.59 26.60 22.4K
14:52 26.60 26.65 26.60 26.63 40.8K
14:53 26.64 26.67 26.64 26.66 55.4K
14:54 26.67 26.67 26.63 26.63 32.8K
14:55 26.62 26.66 26.62 26.66 17.2K
14:56 26.66 26.66 26.65 26.65 10.5K
14:57 26.64 26.67 26.64 26.67 15.2K
14:58 26.72 26.74 26.71 26.73 61.4K
14:59 26.73 26.75 26.67 26.75 21.6K
15:00 26.75 26.76 26.74 26.75 13.9K
15:01 26.76 26.78 26.73 26.78 18.4K
15:02 26.78 26.80 26.77 26.79 11.2K
15:03 26.79 26.82 26.78 26.82 20.1K
15:04 26.82 26.83 26.82 26.83 18.5K
15:05 26.83 26.86 26.83 26.86 35.4K
15:06 26.86 26.92 26.86 26.88 41.9K
15:07 26.86 26.88 26.85 26.88 21.3K
15:08 26.89 26.91 26.88 26.91 17.1K
15:09 26.91 26.91 26.88 26.89 18.0K
15:10 26.89 26.93 26.88 26.93 18.9K
15:11 26.93 26.99 26.93 26.99 22.4K
15:12 26.99 27.05 26.99 27.01 55.8K
15:13 27.00 27.05 27.00 27.04 19.4K
15:14 27.06 27.06 27.02 27.04 31.5K
15:15 27.05 27.06 27.01 27.01 27.4K
15:16 27.02 27.06 27.01 27.06 33.2K
15:17 27.07 27.07 26.96 26.98 35.7K
15:18 26.97 27.03 26.96 27.03 27.2K
15:19 27.03 27.03 26.95 26.97 15.1K
15:20 26.97 26.97 26.93 26.93 13.1K
15:21 26.94 26.95 26.93 26.94 15.8K
15:22 26.94 26.99 26.94 26.98 20.4K
15:23 26.98 27.02 26.98 27.00 15.5K
15:24 27.00 27.01 26.97 27.01 21.5K
15:25 27.03 27.03 27.00 27.00 16.5K
15:26 27.01 27.05 27.01 27.05 17.3K
15:27 27.05 27.07 27.02 27.07 26.4K
15:28 27.07 27.08 27.01 27.01 49.5K
15:29 27.00 27.00 26.98 26.99 12.6K
15:30 27.00 27.00 26.99 26.99 19.2K
15:31 26.99 26.99 26.97 26.97 11.9K
15:32 26.98 27.02 26.98 27.00 16.2K
15:33 27.00 27.02 27.00 27.00 25.2K
15:34 27.00 27.07 27.00 27.05 44.6K
15:35 27.02 27.07 27.02 27.06 24.8K
15:36 27.09 27.17 27.07 27.16 153.2K
15:37 27.16 27.16 27.11 27.13 41.5K
15:38 27.17 27.20 27.16 27.16 20.2K
15:39 27.16 27.18 27.09 27.09 19.1K
15:40 27.11 27.12 27.11 27.11 12.2K
15:41 27.11 27.11 27.08 27.10 16.1K
15:42 27.09 27.12 27.09 27.11 14.4K
15:43 27.12 27.12 27.10 27.12 23.1K
15:44 27.13 27.13 27.11 27.11 14.8K
15:45 27.12 27.12 27.10 27.10 16.5K
15:46 27.10 27.13 27.10 27.11 47.5K
15:47 27.11 27.18 27.11 27.17 43.0K
15:48 27.17 27.19 27.13 27.14 32.9K
15:49 27.14 27.15 27.12 27.12 34.6K
15:50 27.18 27.18 27.03 27.03 63.8K
15:51 27.02 27.05 26.99 27.01 42.5K
15:52 27.00 27.02 26.99 27.01 44.6K
15:53 27.03 27.06 27.03 27.03 76.0K
15:54 27.02 27.09 27.02 27.08 41.0K
15:55 27.07 27.07 27.02 27.02 60.0K
15:56 27.02 27.02 27.00 27.00 68.7K
15:57 27.02 27.02 26.97 26.98 70.4K
15:58 26.98 27.00 26.98 26.99 103.9K
15:59 26.99 27.00 26.92 26.96 1,509.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available