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 27.39 27.45 27.33 27.42 187.0K
09:31 27.33 27.38 27.10 27.10 20.9K
09:32 27.17 27.32 27.13 27.32 39.2K
09:33 27.30 27.30 27.00 27.00 25.3K
09:34 26.99 27.02 26.92 26.93 16.9K
09:35 26.91 26.91 26.75 26.81 14.7K
09:36 26.79 26.79 26.73 26.76 30.1K
09:37 26.74 26.76 26.71 26.75 17.1K
09:38 26.77 26.78 26.70 26.70 14.8K
09:39 26.74 26.77 26.71 26.75 42.4K
09:40 26.76 26.86 26.75 26.75 19.5K
09:41 26.76 26.77 26.71 26.73 11.2K
09:42 26.74 26.82 26.68 26.82 10.8K
09:43 26.82 26.95 26.82 26.95 15.0K
09:44 26.95 27.03 26.95 26.97 30.4K
09:45 26.95 27.04 26.91 27.04 9.5K
09:46 27.02 27.09 27.01 27.09 13.6K
09:47 27.07 27.14 27.07 27.14 9.4K
09:48 27.15 27.15 27.11 27.15 13.0K
09:49 27.13 27.18 27.05 27.05 10.7K
09:50 27.03 27.05 27.00 27.00 4.5K
09:51 26.99 27.08 26.99 27.06 5.7K
09:52 27.07 27.09 27.03 27.05 8.4K
09:53 27.00 27.05 26.95 26.97 48.7K
09:54 26.95 27.03 26.95 26.97 11.6K
09:55 26.95 27.06 26.95 27.00 4.5K
09:56 27.00 27.03 26.93 26.95 4.6K
09:57 26.95 27.02 26.95 27.01 8.0K
09:58 26.99 26.99 26.96 26.99 21.3K
09:59 27.03 27.05 26.99 27.05 8.4K
10:00 27.06 27.14 27.06 27.11 16.6K
10:01 27.13 27.16 27.12 27.15 10.1K
10:02 27.16 27.19 27.15 27.17 4.8K
10:03 27.15 27.23 27.15 27.23 9.8K
10:04 27.22 27.22 27.13 27.15 19.8K
10:05 27.15 27.15 27.01 27.01 9.9K
10:06 26.98 27.01 26.97 26.99 9.1K
10:07 27.01 27.02 26.98 26.99 8.4K
10:08 26.99 27.03 26.97 26.97 5.8K
10:09 26.97 26.97 26.94 26.95 9.0K
10:10 26.96 26.98 26.92 26.96 13.6K
10:11 26.95 26.97 26.95 26.96 11.9K
10:12 26.95 27.00 26.95 26.98 10.8K
10:13 27.01 27.01 26.95 26.97 5.5K
10:14 27.00 27.01 26.97 26.97 7.2K
10:15 26.98 26.99 26.94 26.96 10.0K
10:16 26.94 26.95 26.93 26.94 10.1K
10:17 26.94 26.95 26.93 26.94 7.9K
10:18 26.97 27.00 26.96 26.98 7.0K
10:19 27.01 27.03 27.01 27.03 6.2K
10:20 27.02 27.02 26.93 26.95 7.8K
10:21 26.95 27.08 26.95 27.08 12.7K
10:22 27.12 27.15 27.11 27.15 9.0K
10:23 27.16 27.22 27.16 27.21 16.2K
10:24 27.22 27.26 27.22 27.25 9.3K
10:25 27.25 27.29 27.24 27.29 16.0K
10:26 27.27 27.29 27.25 27.29 9.2K
10:27 27.30 27.35 27.30 27.35 9.7K
10:28 27.35 27.39 27.34 27.38 14.4K
10:29 27.36 27.39 27.36 27.39 15.7K
10:30 27.38 27.39 27.32 27.32 18.4K
10:31 27.31 27.36 27.30 27.36 9.0K
10:32 27.33 27.33 27.28 27.32 6.0K
10:33 27.31 27.41 27.31 27.39 7.0K
10:34 27.41 27.44 27.40 27.43 16.3K
10:35 27.41 27.43 27.40 27.42 16.2K
10:36 27.44 27.44 27.38 27.38 6.8K
10:37 27.40 27.53 27.40 27.53 39.9K
10:38 27.55 27.57 27.50 27.55 19.4K
10:39 27.56 27.59 27.50 27.50 35.6K
10:40 27.53 27.53 27.45 27.48 14.3K
10:41 27.48 27.57 27.48 27.53 21.2K
10:42 27.55 27.55 27.52 27.52 14.0K
10:43 27.52 27.56 27.50 27.55 13.5K
10:44 27.57 27.64 27.57 27.60 20.4K
10:45 27.62 27.66 27.62 27.64 21.7K
10:46 27.63 27.68 27.61 27.66 24.9K
10:47 27.66 27.67 27.65 27.66 12.7K
10:48 27.66 27.66 27.61 27.62 22.3K
10:49 27.62 27.68 27.62 27.68 15.8K
10:50 27.67 27.67 27.59 27.59 38.2K
10:51 27.56 27.56 27.50 27.51 13.6K
10:52 27.53 27.54 27.52 27.53 11.0K
10:53 27.52 27.53 27.51 27.51 7.5K
10:54 27.51 27.51 27.37 27.37 24.7K
10:55 27.38 27.40 27.36 27.36 22.9K
10:56 27.36 27.36 27.31 27.32 5.1K
10:57 27.34 27.35 27.33 27.33 14.3K
10:58 27.34 27.36 27.33 27.36 8.8K
10:59 27.36 27.36 27.31 27.32 6.3K
11:00 27.29 27.29 27.22 27.25 14.0K
11:01 27.25 27.26 27.24 27.25 5.1K
11:02 27.24 27.26 27.19 27.19 12.6K
11:03 27.19 27.19 27.13 27.13 8.4K
11:04 27.14 27.19 27.14 27.18 8.5K
11:05 27.17 27.17 27.08 27.10 12.5K
11:06 27.10 27.10 27.07 27.08 10.2K
11:07 27.07 27.11 27.06 27.11 10.9K
11:08 27.07 27.07 27.05 27.05 5.9K
11:09 27.09 27.14 27.09 27.14 11.6K
11:10 27.11 27.13 27.11 27.11 7.4K
11:11 27.12 27.12 27.07 27.07 7.8K
11:12 27.08 27.10 27.08 27.08 5.9K
11:13 27.08 27.08 27.04 27.06 12.6K
11:14 27.05 27.05 26.95 26.98 28.2K
11:15 27.00 27.04 27.00 27.02 5.5K
11:16 27.03 27.10 27.03 27.03 45.1K
11:17 27.03 27.11 27.03 27.09 14.3K
11:18 27.09 27.12 27.09 27.12 6.8K
11:19 27.12 27.13 27.09 27.11 18.8K
11:20 27.11 27.11 27.06 27.06 18.1K
11:21 27.06 27.07 27.04 27.05 11.7K
11:22 27.05 27.05 27.01 27.04 13.1K
11:23 27.04 27.04 27.02 27.03 6.9K
11:24 27.02 27.02 27.00 27.00 19.0K
11:25 26.95 27.01 26.95 27.01 21.6K
11:26 27.01 27.03 26.99 27.02 6.8K
11:27 27.02 27.02 27.00 27.01 5.2K
11:28 27.01 27.02 27.00 27.02 2.9K
11:29 27.02 27.02 26.96 26.96 10.5K
11:30 26.97 26.98 26.95 26.95 5.8K
11:31 26.96 26.97 26.95 26.97 6.7K
11:32 26.97 27.04 26.97 27.04 13.4K
11:33 27.05 27.07 27.05 27.06 14.8K
11:34 27.05 27.06 27.04 27.06 18.8K
11:35 27.05 27.06 27.03 27.04 5.7K
11:36 27.04 27.05 27.03 27.03 6.8K
11:37 27.03 27.03 26.98 26.99 11.9K
11:38 26.98 27.03 26.98 27.02 3.6K
11:39 27.03 27.06 27.02 27.06 8.0K
11:40 27.05 27.07 27.04 27.06 10.4K
11:41 27.06 27.06 27.03 27.05 13.6K
11:42 27.06 27.07 27.06 27.07 6.6K
11:43 27.06 27.06 27.05 27.06 8.7K
11:44 27.06 27.14 27.06 27.14 7.1K
11:45 27.10 27.17 27.10 27.17 11.6K
11:46 27.17 27.18 27.14 27.15 12.7K
11:47 27.15 27.15 27.13 27.14 23.9K
11:48 27.14 27.16 27.13 27.13 10.2K
11:49 27.13 27.16 27.13 27.15 6.5K
11:50 27.15 27.15 27.13 27.15 7.3K
11:51 27.17 27.20 27.17 27.20 6.2K
11:52 27.20 27.20 27.14 27.19 14.0K
11:53 27.19 27.21 27.19 27.21 2.9K
11:54 27.20 27.24 27.20 27.21 3.0K
11:55 27.21 27.22 27.20 27.21 9.3K
11:56 27.23 27.23 27.21 27.21 7.2K
11:57 27.21 27.25 27.21 27.22 9.7K
11:58 27.22 27.22 27.16 27.18 11.5K
11:59 27.18 27.21 27.18 27.21 6.9K
12:00 27.21 27.21 27.18 27.18 67.1K
12:01 27.20 27.22 27.20 27.21 8.7K
12:02 27.20 27.28 27.20 27.28 6.5K
12:03 27.27 27.30 27.27 27.30 8.6K
12:04 27.31 27.33 27.30 27.33 3.0K
12:05 27.33 27.34 27.31 27.33 32.4K
12:06 27.32 27.32 27.26 27.28 13.4K
12:07 27.27 27.27 27.25 27.25 5.7K
12:08 27.23 27.25 27.23 27.25 2.8K
12:09 27.22 27.22 27.20 27.20 7.1K
12:10 27.19 27.22 27.18 27.21 12.3K
12:11 27.21 27.25 27.21 27.22 13.8K
12:12 27.21 27.21 27.18 27.18 6.5K
12:13 27.18 27.22 27.18 27.19 4.2K
12:14 27.20 27.20 27.19 27.19 87.8K
12:15 27.21 27.21 27.16 27.17 16.9K
12:16 27.17 27.17 27.17 27.17 2.8K
12:17 27.18 27.22 27.18 27.22 5.4K
12:18 27.22 27.28 27.22 27.28 11.7K
12:19 27.27 27.27 27.26 27.26 3.1K
12:20 27.27 27.31 27.27 27.30 7.2K
12:21 27.30 27.30 27.21 27.21 11.3K
12:22 27.20 27.20 27.17 27.18 5.2K
12:23 27.21 27.22 27.20 27.20 6.5K
12:24 27.19 27.22 27.19 27.22 4.0K
12:25 27.22 27.24 27.21 27.24 6.0K
12:26 27.27 27.29 27.26 27.26 4.5K
12:27 27.25 27.28 27.25 27.28 2.2K
12:28 27.27 27.27 27.26 27.27 4.3K
12:29 27.27 27.31 27.27 27.31 6.0K
12:30 27.29 27.29 27.28 27.28 4.2K
12:31 27.29 27.32 27.29 27.32 10.6K
12:32 27.30 27.32 27.30 27.31 6.6K
12:33 27.30 27.31 27.28 27.28 6.4K
12:34 27.27 27.27 27.26 27.26 2.8K
12:35 27.28 27.28 27.25 27.26 2.9K
12:36 27.26 27.26 27.20 27.20 8.8K
12:37 27.19 27.19 27.18 27.19 5.0K
12:38 27.18 27.18 27.17 27.17 2.0K
12:39 27.18 27.18 27.14 27.14 12.1K
12:40 27.13 27.14 27.12 27.13 8.3K
12:41 27.12 27.21 27.11 27.21 39.7K
12:42 27.22 27.22 27.19 27.21 3.1K
12:43 27.18 27.18 27.15 27.15 2.4K
12:44 27.14 27.16 27.14 27.16 2.1K
12:45 27.14 27.14 27.12 27.12 7.7K
12:46 27.12 27.15 27.12 27.15 6.1K
12:47 27.15 27.15 27.12 27.12 3.2K
12:48 27.12 27.12 27.12 27.12 2.6K
12:49 27.13 27.13 27.10 27.11 7.7K
12:50 27.12 27.15 27.12 27.15 4.7K
12:51 27.15 27.18 27.14 27.17 13.8K
12:52 27.18 27.19 27.18 27.18 3.4K
12:53 27.18 27.18 27.16 27.17 5.4K
12:54 27.17 27.20 27.16 27.19 5.0K
12:55 27.18 27.21 27.16 27.21 15.7K
12:56 27.22 27.24 27.18 27.18 11.1K
12:57 27.19 27.19 27.17 27.17 3.5K
12:58 27.20 27.23 27.20 27.21 11.9K
12:59 27.21 27.22 27.19 27.20 6.9K
13:00 27.20 27.22 27.19 27.22 1.7K
13:01 27.22 27.22 27.20 27.20 1.9K
13:02 27.21 27.25 27.20 27.25 6.5K
13:03 27.25 27.25 27.23 27.24 7.8K
13:04 27.27 27.30 27.27 27.30 5.9K
13:05 27.30 27.31 27.25 27.25 57.9K
13:06 27.25 27.25 27.24 27.24 6.9K
13:07 27.24 27.24 27.24 27.24 3.6K
13:08 27.20 27.20 27.17 27.18 19.1K
13:09 27.17 27.17 27.17 27.17 6.3K
13:10 27.15 27.15 27.11 27.13 4.6K
13:11 27.12 27.12 27.09 27.09 8.9K
13:12 27.09 27.11 27.09 27.09 4.8K
13:13 27.08 27.17 27.08 27.17 12.2K
13:14 27.17 27.17 27.15 27.15 3.0K
13:15 27.15 27.18 27.14 27.18 6.7K
13:16 27.16 27.17 27.16 27.17 3.6K
13:17 27.17 27.17 27.15 27.16 1.8K
13:18 27.15 27.15 27.15 27.15 6.2K
13:19 27.14 27.15 27.12 27.12 12.8K
13:20 27.12 27.12 27.10 27.10 8.4K
13:21 27.11 27.14 27.11 27.14 14.4K
13:22 27.15 27.15 27.14 27.14 2.6K
13:23 27.15 27.18 27.15 27.18 4.2K
13:24 27.18 27.21 27.18 27.21 6.4K
13:25 27.21 27.21 27.18 27.18 12.2K
13:26 27.18 27.19 27.18 27.19 3.0K
13:27 27.18 27.21 27.18 27.21 14.1K
13:28 27.21 27.21 27.20 27.20 5.9K
13:29 27.20 27.20 27.19 27.20 5.4K
13:30 27.19 27.19 27.17 27.17 4.3K
13:31 27.15 27.15 27.14 27.14 4.6K
13:32 27.14 27.14 27.13 27.13 4.7K
13:33 27.12 27.13 27.11 27.12 8.8K
13:34 27.14 27.14 27.10 27.11 5.8K
13:35 27.10 27.11 27.09 27.10 8.7K
13:36 27.10 27.10 27.06 27.06 5.7K
13:37 27.05 27.07 27.04 27.06 9.6K
13:38 27.03 27.04 27.02 27.02 9.9K
13:39 27.02 27.02 27.00 27.01 6.4K
13:40 27.00 27.04 27.00 27.04 15.6K
13:41 27.06 27.06 27.02 27.02 3.6K
13:42 27.01 27.01 27.00 27.00 5.8K
13:43 27.00 27.00 26.96 26.96 6.0K
13:44 26.96 26.98 26.95 26.98 10.0K
13:45 27.00 27.02 26.99 27.00 16.0K
13:46 27.00 27.00 26.96 26.97 24.3K
13:47 26.96 26.98 26.96 26.96 13.7K
13:48 26.96 26.96 26.90 26.94 19.5K
13:49 26.97 26.97 26.95 26.96 11.7K
13:50 26.97 26.97 26.92 26.92 9.8K
13:51 26.90 26.91 26.90 26.91 3.3K
13:52 26.92 26.94 26.92 26.93 4.3K
13:53 26.92 26.93 26.91 26.92 10.7K
13:54 26.91 26.92 26.90 26.91 5.2K
13:55 26.89 26.90 26.89 26.90 37.2K
13:56 26.89 26.92 26.89 26.91 4.2K
13:57 26.92 26.92 26.89 26.90 3.9K
13:58 26.89 26.90 26.88 26.88 3.4K
13:59 26.89 26.89 26.88 26.89 4.8K
14:00 26.89 26.89 26.86 26.86 6.1K
14:01 26.86 26.89 26.85 26.85 10.1K
14:02 26.86 26.87 26.85 26.87 22.3K
14:03 26.88 26.88 26.86 26.87 4.1K
14:04 26.84 26.84 26.84 26.84 4.9K
14:05 26.84 26.84 26.80 26.82 6.1K
14:06 26.83 26.84 26.81 26.82 27.4K
14:07 26.83 26.84 26.81 26.81 3.5K
14:08 26.82 26.83 26.81 26.81 5.2K
14:09 26.81 26.85 26.81 26.84 8.6K
14:10 26.83 26.83 26.82 26.83 3.1K
14:11 26.82 26.84 26.81 26.81 6.3K
14:12 26.81 26.83 26.79 26.83 10.6K
14:13 26.83 26.87 26.83 26.85 11.5K
14:14 26.85 26.86 26.85 26.86 3.8K
14:15 26.86 26.87 26.86 26.86 6.4K
14:16 26.85 26.87 26.84 26.87 7.8K
14:17 26.87 26.87 26.85 26.85 4.7K
14:18 26.85 26.86 26.85 26.85 3.7K
14:19 26.86 26.88 26.85 26.86 13.1K
14:20 26.87 26.94 26.87 26.93 7.5K
14:21 26.93 26.95 26.92 26.94 8.5K
14:22 26.95 26.95 26.92 26.92 3.4K
14:23 26.93 26.97 26.93 26.96 8.0K
14:24 26.97 26.98 26.97 26.97 4.3K
14:25 26.98 26.98 26.97 26.97 14.6K
14:26 26.97 26.98 26.96 26.98 4.3K
14:27 26.98 26.98 26.96 26.97 10.0K
14:28 27.03 27.09 27.03 27.09 14.9K
14:29 27.08 27.10 27.08 27.09 10.4K
14:30 27.08 27.13 27.08 27.12 8.5K
14:31 27.11 27.16 27.11 27.15 10.4K
14:32 27.15 27.15 27.08 27.14 55.8K
14:33 27.19 27.23 27.19 27.23 16.8K
14:34 27.25 27.26 27.25 27.26 3.6K
14:35 27.24 27.28 27.24 27.27 10.5K
14:36 27.25 27.31 27.23 27.31 26.1K
14:37 27.31 27.31 27.27 27.27 15.7K
14:38 27.27 27.27 27.24 27.24 4.1K
14:39 27.24 27.24 27.23 27.23 2.2K
14:40 27.23 27.29 27.22 27.29 14.3K
14:41 27.29 27.29 27.23 27.24 11.6K
14:42 27.25 27.25 27.24 27.25 3.0K
14:43 27.28 27.29 27.28 27.29 6.9K
14:44 27.29 27.30 27.28 27.30 14.9K
14:45 27.31 27.31 27.29 27.29 11.4K
14:46 27.27 27.29 27.27 27.28 9.7K
14:47 27.29 27.29 27.27 27.28 5.6K
14:48 27.28 27.29 27.27 27.29 9.3K
14:49 27.31 27.32 27.31 27.32 3.7K
14:50 27.33 27.35 27.33 27.34 10.1K
14:51 27.34 27.34 27.30 27.32 36.9K
14:52 27.36 27.38 27.34 27.38 13.2K
14:53 27.38 27.41 27.37 27.40 17.5K
14:54 27.41 27.45 27.41 27.45 29.8K
14:55 27.44 27.44 27.43 27.43 12.3K
14:56 27.44 27.45 27.43 27.45 26.6K
14:57 27.45 27.49 27.45 27.49 10.9K
14:58 27.49 27.49 27.43 27.44 26.7K
14:59 27.45 27.52 27.45 27.52 14.1K
15:00 27.50 27.51 27.48 27.48 15.5K
15:01 27.48 27.50 27.47 27.48 13.6K
15:02 27.49 27.50 27.49 27.50 10.6K
15:03 27.50 27.50 27.48 27.50 8.5K
15:04 27.50 27.50 27.47 27.47 13.1K
15:05 27.47 27.47 27.42 27.45 65.6K
15:06 27.45 27.47 27.44 27.45 56.0K
15:07 27.44 27.51 27.44 27.51 17.0K
15:08 27.50 27.50 27.42 27.45 23.3K
15:09 27.45 27.48 27.45 27.48 7.1K
15:10 27.48 27.48 27.47 27.48 12.6K
15:11 27.48 27.48 27.39 27.39 18.0K
15:12 27.40 27.44 27.38 27.44 14.4K
15:13 27.44 27.44 27.41 27.44 19.8K
15:14 27.44 27.48 27.44 27.48 12.9K
15:15 27.48 27.52 27.47 27.52 16.3K
15:16 27.48 27.49 27.48 27.49 12.7K
15:17 27.50 27.50 27.46 27.47 10.5K
15:18 27.46 27.46 27.44 27.46 9.1K
15:19 27.46 27.49 27.46 27.49 8.6K
15:20 27.49 27.49 27.47 27.47 8.3K
15:21 27.48 27.48 27.46 27.46 9.4K
15:22 27.47 27.47 27.42 27.42 12.4K
15:23 27.41 27.43 27.41 27.41 13.2K
15:24 27.40 27.47 27.40 27.47 15.2K
15:25 27.48 27.49 27.46 27.47 6.9K
15:26 27.47 27.51 27.47 27.51 12.8K
15:27 27.52 27.52 27.51 27.51 6.6K
15:28 27.52 27.56 27.50 27.56 25.8K
15:29 27.56 27.56 27.54 27.55 10.1K
15:30 27.56 27.59 27.56 27.59 12.8K
15:31 27.58 27.58 27.55 27.56 10.2K
15:32 27.56 27.59 27.56 27.59 8.7K
15:33 27.59 27.63 27.59 27.63 13.5K
15:34 27.63 27.64 27.62 27.64 18.4K
15:35 27.63 27.64 27.63 27.64 16.0K
15:36 27.64 27.64 27.61 27.61 16.8K
15:37 27.59 27.65 27.59 27.65 13.9K
15:38 27.65 27.70 27.65 27.70 22.7K
15:39 27.69 27.69 27.64 27.65 25.8K
15:40 27.65 27.66 27.63 27.66 9.1K
15:41 27.66 27.66 27.56 27.56 12.8K
15:42 27.57 27.59 27.53 27.53 24.6K
15:43 27.53 27.60 27.53 27.60 23.0K
15:44 27.62 27.70 27.62 27.69 18.5K
15:45 27.68 27.70 27.66 27.66 34.1K
15:46 27.66 27.69 27.66 27.68 27.3K
15:47 27.68 27.70 27.68 27.69 27.8K
15:48 27.69 27.69 27.63 27.64 25.7K
15:49 27.64 27.64 27.64 27.64 13.1K
15:50 27.66 27.68 27.63 27.65 92.9K
15:51 27.65 27.67 27.65 27.67 23.9K
15:52 27.67 27.72 27.66 27.71 27.7K
15:53 27.72 27.74 27.71 27.74 27.1K
15:54 27.77 27.81 27.75 27.76 68.0K
15:55 27.76 27.77 27.71 27.75 42.9K
15:56 27.75 27.75 27.71 27.71 34.6K
15:57 27.73 27.73 27.71 27.71 58.5K
15:58 27.71 27.71 27.69 27.71 66.5K
15:59 27.71 27.73 27.70 27.71 661.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available