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 27.45 27.45 27.11 27.23 142.7K
09:31 27.25 27.32 27.06 27.06 30.0K
09:32 27.06 27.27 27.05 27.26 21.1K
09:33 27.27 27.44 27.27 27.41 31.6K
09:34 27.38 27.40 27.28 27.31 47.2K
09:35 27.31 27.38 27.31 27.31 13.0K
09:36 27.31 27.35 27.24 27.28 9.4K
09:37 27.28 27.31 27.22 27.29 7.2K
09:38 27.24 27.30 27.20 27.27 16.4K
09:39 27.27 27.48 27.25 27.48 67.5K
09:40 27.59 27.75 27.59 27.72 38.7K
09:41 27.79 27.80 27.73 27.74 14.4K
09:42 27.73 27.78 27.68 27.75 84.3K
09:43 27.72 27.80 27.72 27.79 18.0K
09:44 27.77 27.84 27.71 27.84 15.6K
09:45 27.77 27.82 27.77 27.79 19.7K
09:46 27.78 27.89 27.77 27.80 12.9K
09:47 27.84 27.84 27.72 27.73 21.4K
09:48 27.74 27.75 27.72 27.74 27.1K
09:49 27.72 27.78 27.68 27.75 14.8K
09:50 27.72 27.73 27.66 27.67 14.3K
09:51 27.68 27.70 27.65 27.68 6.4K
09:52 27.68 27.68 27.59 27.59 14.2K
09:53 27.60 27.69 27.60 27.63 17.7K
09:54 27.61 27.61 27.53 27.57 5.4K
09:55 27.57 27.67 27.57 27.66 11.6K
09:56 27.64 27.64 27.56 27.56 9.6K
09:57 27.58 27.59 27.47 27.49 19.4K
09:58 27.45 27.45 27.41 27.44 6.7K
09:59 27.40 27.44 27.32 27.35 57.0K
10:00 27.34 27.36 27.25 27.27 9.7K
10:01 27.30 27.30 27.20 27.20 14.9K
10:02 27.18 27.27 27.16 27.23 18.3K
10:03 27.21 27.37 27.20 27.34 17.1K
10:04 27.38 27.54 27.38 27.51 63.0K
10:05 27.50 27.52 27.47 27.49 23.3K
10:06 27.48 27.50 27.45 27.45 14.2K
10:07 27.46 27.50 27.44 27.44 14.6K
10:08 27.42 27.43 27.36 27.36 6.2K
10:09 27.40 27.41 27.38 27.38 8.5K
10:10 27.38 27.44 27.38 27.38 9.2K
10:11 27.39 27.39 27.30 27.32 12.1K
10:12 27.32 27.46 27.32 27.46 19.3K
10:13 27.45 27.48 27.43 27.48 8.8K
10:14 27.47 27.49 27.45 27.49 11.6K
10:15 27.50 27.51 27.46 27.47 15.5K
10:16 27.49 27.52 27.49 27.52 12.2K
10:17 27.51 27.53 27.50 27.53 11.4K
10:18 27.53 27.54 27.47 27.48 7.2K
10:19 27.47 27.52 27.47 27.52 6.1K
10:20 27.50 27.53 27.50 27.52 5.8K
10:21 27.54 27.62 27.54 27.62 8.9K
10:22 27.57 27.62 27.57 27.59 9.9K
10:23 27.59 27.59 27.51 27.56 13.4K
10:24 27.57 27.59 27.57 27.59 6.9K
10:25 27.62 27.64 27.56 27.56 8.2K
10:26 27.55 27.55 27.49 27.51 8.8K
10:27 27.52 27.53 27.48 27.49 13.7K
10:28 27.50 27.50 27.45 27.49 6.1K
10:29 27.45 27.45 27.44 27.44 5.9K
10:30 27.38 27.45 27.38 27.42 13.9K
10:31 27.42 27.46 27.38 27.38 5.5K
10:32 27.39 27.45 27.38 27.41 8.3K
10:33 27.42 27.48 27.42 27.48 5.6K
10:34 27.47 27.54 27.47 27.52 6.0K
10:35 27.52 27.56 27.49 27.56 15.3K
10:36 27.54 27.62 27.54 27.60 6.4K
10:37 27.59 27.60 27.58 27.60 7.4K
10:38 27.59 27.65 27.59 27.63 8.2K
10:39 27.64 27.65 27.62 27.62 2.8K
10:40 27.65 27.65 27.63 27.65 7.4K
10:41 27.67 27.67 27.63 27.65 4.3K
10:42 27.66 27.70 27.65 27.69 8.9K
10:43 27.67 27.70 27.67 27.67 21.9K
10:44 27.65 27.67 27.63 27.67 4.3K
10:45 27.66 27.66 27.60 27.63 7.0K
10:46 27.64 27.65 27.64 27.65 4.0K
10:47 27.64 27.71 27.64 27.71 18.3K
10:48 27.70 27.79 27.70 27.79 9.6K
10:49 27.78 27.79 27.76 27.79 18.9K
10:50 27.79 27.79 27.74 27.75 14.5K
10:51 27.75 27.78 27.75 27.77 9.5K
10:52 27.78 27.82 27.78 27.81 7.2K
10:53 27.81 27.81 27.79 27.80 9.1K
10:54 27.83 27.87 27.83 27.87 9.9K
10:55 27.90 28.01 27.90 28.01 48.5K
10:56 28.00 28.04 28.00 28.01 22.4K
10:57 28.00 28.01 27.98 28.00 15.4K
10:58 27.99 28.00 27.98 27.99 12.0K
10:59 28.00 28.05 28.00 28.02 26.8K
11:00 28.02 28.03 28.02 28.03 58.8K
11:01 28.02 28.03 27.98 27.98 18.9K
11:02 27.99 27.99 27.90 27.92 12.0K
11:03 27.92 27.96 27.92 27.96 10.7K
11:04 27.96 27.97 27.92 27.92 6.0K
11:05 27.91 27.91 27.89 27.89 8.2K
11:06 27.89 27.89 27.85 27.86 7.9K
11:07 27.85 27.96 27.85 27.94 18.2K
11:08 27.94 27.95 27.93 27.93 4.8K
11:09 27.93 27.96 27.93 27.96 10.6K
11:10 27.95 27.95 27.88 27.88 11.5K
11:11 27.90 27.90 27.84 27.84 12.6K
11:12 27.86 27.90 27.86 27.89 11.9K
11:13 27.90 27.90 27.88 27.88 8.9K
11:14 27.89 27.94 27.89 27.93 13.5K
11:15 27.94 27.97 27.94 27.97 9.3K
11:16 27.98 28.01 27.97 27.98 16.4K
11:17 27.97 27.98 27.96 27.97 6.6K
11:18 28.00 28.03 28.00 28.03 12.1K
11:19 28.01 28.07 28.01 28.04 13.3K
11:20 28.05 28.05 28.01 28.02 12.0K
11:21 28.01 28.02 27.98 27.98 13.3K
11:22 27.99 28.03 27.99 28.02 15.0K
11:23 28.03 28.03 27.99 28.00 13.4K
11:24 28.01 28.05 28.00 28.05 5.0K
11:25 28.03 28.05 27.98 28.00 59.8K
11:26 28.00 28.00 27.96 28.00 7.9K
11:27 27.99 28.00 27.96 28.00 4.6K
11:28 27.98 28.00 27.96 27.99 15.6K
11:29 27.99 28.02 27.99 28.01 10.6K
11:30 28.04 28.04 27.97 27.97 13.1K
11:31 27.93 27.93 27.89 27.89 23.6K
11:32 27.91 27.92 27.90 27.92 9.7K
11:33 27.92 27.92 27.89 27.91 4.2K
11:34 27.90 27.92 27.87 27.89 12.7K
11:35 27.89 27.89 27.82 27.83 5.7K
11:36 27.82 27.83 27.81 27.81 22.6K
11:37 27.81 27.85 27.81 27.83 6.6K
11:38 27.83 27.84 27.82 27.83 3.8K
11:39 27.82 27.83 27.80 27.80 10.0K
11:40 27.78 27.78 27.75 27.76 5.7K
11:41 27.76 27.76 27.72 27.72 38.8K
11:42 27.72 27.74 27.72 27.74 5.0K
11:43 27.75 27.76 27.74 27.76 4.2K
11:44 27.75 27.76 27.73 27.76 14.2K
11:45 27.76 27.76 27.73 27.73 7.1K
11:46 27.72 27.72 27.67 27.67 8.7K
11:47 27.67 27.68 27.63 27.68 12.2K
11:48 27.67 27.68 27.66 27.66 4.5K
11:49 27.67 27.67 27.66 27.66 7.1K
11:50 27.65 27.65 27.64 27.65 2.9K
11:51 27.65 27.65 27.61 27.62 12.0K
11:52 27.64 27.68 27.64 27.68 2.8K
11:53 27.68 27.68 27.67 27.67 1.7K
11:54 27.67 27.70 27.67 27.67 10.5K
11:55 27.67 27.72 27.67 27.71 5.9K
11:56 27.71 27.73 27.71 27.73 5.2K
11:57 27.73 27.77 27.73 27.75 13.0K
11:58 27.76 27.80 27.76 27.79 7.5K
11:59 27.79 27.85 27.79 27.84 12.7K
12:00 27.84 27.84 27.78 27.79 13.4K
12:01 27.79 27.82 27.79 27.81 3.9K
12:02 27.81 27.82 27.77 27.82 17.5K
12:03 27.83 27.88 27.83 27.86 4.8K
12:04 27.86 27.87 27.85 27.87 5.6K
12:05 27.87 27.87 27.83 27.83 5.7K
12:06 27.84 27.86 27.84 27.86 6.1K
12:07 27.88 27.91 27.88 27.90 8.9K
12:08 27.90 27.92 27.90 27.92 2.2K
12:09 27.92 27.95 27.92 27.95 3.7K
12:10 27.95 27.96 27.94 27.94 4.7K
12:11 27.95 27.95 27.91 27.92 6.9K
12:12 27.91 27.94 27.91 27.94 6.6K
12:13 27.94 27.96 27.94 27.95 11.7K
12:14 27.93 27.96 27.93 27.93 7.6K
12:15 27.93 28.00 27.93 27.99 15.3K
12:16 27.99 27.99 27.91 27.94 24.9K
12:17 27.92 27.93 27.90 27.93 5.8K
12:18 27.95 27.98 27.94 27.98 5.4K
12:19 27.96 28.04 27.96 28.03 54.5K
12:20 28.04 28.04 27.99 27.99 14.9K
12:21 28.00 28.02 27.99 28.00 6.9K
12:22 28.00 28.00 28.00 28.00 3.8K
12:23 28.01 28.07 27.99 28.07 5.8K
12:24 28.07 28.13 28.06 28.13 25.7K
12:25 28.12 28.12 28.10 28.11 16.0K
12:26 28.11 28.17 28.11 28.14 21.1K
12:27 28.11 28.17 28.11 28.17 21.8K
12:28 28.19 28.19 28.15 28.17 8.5K
12:29 28.17 28.21 28.17 28.20 14.9K
12:30 28.19 28.20 28.14 28.14 6.4K
12:31 28.14 28.19 28.14 28.18 5.0K
12:32 28.18 28.24 28.18 28.24 22.5K
12:33 28.24 28.25 28.22 28.23 10.7K
12:34 28.24 28.27 28.24 28.26 10.9K
12:35 28.27 28.29 28.25 28.26 15.3K
12:36 28.28 28.29 28.22 28.25 15.3K
12:37 28.29 28.29 28.26 28.29 28.1K
12:38 28.29 28.30 28.28 28.30 21.8K
12:39 28.30 28.30 28.29 28.29 15.8K
12:40 28.28 28.28 28.26 28.26 17.3K
12:41 28.26 28.26 28.21 28.22 14.9K
12:42 28.22 28.22 28.19 28.20 11.7K
12:43 28.22 28.26 28.22 28.25 12.3K
12:44 28.25 28.26 28.23 28.25 10.6K
12:45 28.26 28.26 28.23 28.23 7.5K
12:46 28.22 28.27 28.21 28.27 11.3K
12:47 28.27 28.28 28.24 28.25 11.2K
12:48 28.25 28.27 28.24 28.25 3.9K
12:49 28.24 28.28 28.24 28.25 13.5K
12:50 28.25 28.26 28.21 28.23 4.4K
12:51 28.25 28.25 28.24 28.24 11.8K
12:52 28.27 28.28 28.27 28.28 14.5K
12:53 28.28 28.30 28.28 28.30 12.2K
12:54 28.31 28.32 28.28 28.32 11.9K
12:55 28.32 28.32 28.32 28.32 1.9K
12:56 28.32 28.36 28.32 28.34 24.6K
12:57 28.34 28.36 28.34 28.35 8.7K
12:58 28.36 28.36 28.34 28.34 9.5K
12:59 28.36 28.44 28.36 28.43 45.1K
13:00 28.44 28.45 28.43 28.43 16.5K
13:01 28.41 28.41 28.39 28.39 16.7K
13:02 28.41 28.41 28.40 28.41 8.0K
13:03 28.41 28.43 28.41 28.42 12.6K
13:04 28.43 28.43 28.40 28.41 9.4K
13:05 28.42 28.42 28.38 28.38 5.3K
13:06 28.37 28.42 28.37 28.41 7.0K
13:07 28.42 28.44 28.41 28.44 5.6K
13:08 28.45 28.49 28.45 28.49 10.6K
13:09 28.48 28.48 28.44 28.45 16.6K
13:10 28.45 28.49 28.45 28.49 7.3K
13:11 28.48 28.48 28.46 28.46 8.2K
13:12 28.47 28.50 28.47 28.50 10.3K
13:13 28.49 28.49 28.46 28.46 13.3K
13:14 28.46 28.49 28.46 28.47 10.0K
13:15 28.48 28.49 28.46 28.46 8.0K
13:16 28.46 28.52 28.46 28.48 35.5K
13:17 28.47 28.47 28.38 28.40 52.7K
13:18 28.42 28.48 28.42 28.46 10.4K
13:19 28.46 28.51 28.46 28.51 12.2K
13:20 28.54 28.57 28.52 28.57 13.3K
13:21 28.55 28.63 28.55 28.63 32.2K
13:22 28.64 28.66 28.62 28.66 13.9K
13:23 28.66 28.70 28.66 28.70 18.3K
13:24 28.74 28.78 28.74 28.78 53.4K
13:25 28.79 28.82 28.79 28.80 16.6K
13:26 28.81 28.82 28.73 28.76 49.9K
13:27 28.74 28.76 28.69 28.73 33.6K
13:28 28.74 28.78 28.74 28.77 7.9K
13:29 28.77 28.77 28.73 28.75 14.3K
13:30 28.74 28.76 28.73 28.75 17.3K
13:31 28.80 28.82 28.80 28.82 25.4K
13:32 28.82 28.84 28.80 28.82 24.9K
13:33 28.83 28.86 28.82 28.85 13.4K
13:34 28.86 28.86 28.81 28.83 12.4K
13:35 28.85 28.91 28.85 28.90 52.4K
13:36 28.90 28.90 28.84 28.84 21.8K
13:37 28.85 28.85 28.79 28.81 32.7K
13:38 28.79 28.82 28.77 28.81 8.8K
13:39 28.81 28.82 28.80 28.80 9.6K
13:40 28.82 28.82 28.75 28.76 46.2K
13:41 28.76 28.79 28.73 28.74 12.5K
13:42 28.75 28.78 28.73 28.73 9.7K
13:43 28.75 28.76 28.73 28.73 5.7K
13:44 28.73 28.74 28.65 28.65 20.7K
13:45 28.67 28.68 28.65 28.66 12.4K
13:46 28.67 28.67 28.63 28.67 10.4K
13:47 28.66 28.66 28.58 28.60 10.7K
13:48 28.59 28.63 28.59 28.61 14.3K
13:49 28.58 28.61 28.55 28.59 59.1K
13:50 28.62 28.71 28.62 28.70 13.9K
13:51 28.69 28.74 28.69 28.72 7.8K
13:52 28.72 28.74 28.68 28.70 14.8K
13:53 28.71 28.71 28.68 28.70 6.9K
13:54 28.69 28.73 28.68 28.72 7.6K
13:55 28.74 28.77 28.74 28.75 11.8K
13:56 28.76 28.76 28.73 28.73 7.2K
13:57 28.77 28.79 28.77 28.78 9.2K
13:58 28.77 28.80 28.77 28.79 14.4K
13:59 28.79 28.83 28.79 28.83 10.3K
14:00 28.84 28.86 28.83 28.83 10.9K
14:01 28.83 28.86 28.82 28.82 6.5K
14:02 28.81 28.85 28.81 28.84 11.4K
14:03 28.82 28.84 28.81 28.81 12.1K
14:04 28.80 28.83 28.80 28.83 16.0K
14:05 28.83 28.83 28.80 28.80 23.5K
14:06 28.78 28.78 28.76 28.77 14.4K
14:07 28.77 28.77 28.73 28.74 13.9K
14:08 28.74 28.75 28.71 28.75 12.6K
14:09 28.75 28.76 28.74 28.74 7.0K
14:10 28.74 28.75 28.74 28.75 5.5K
14:11 28.75 28.75 28.75 28.75 9.1K
14:12 28.75 28.80 28.75 28.77 15.1K
14:13 28.79 28.79 28.75 28.78 29.8K
14:14 28.78 28.80 28.77 28.77 14.0K
14:15 28.78 28.80 28.78 28.80 6.3K
14:16 28.80 28.81 28.78 28.80 9.2K
14:17 28.79 28.80 28.78 28.79 9.0K
14:18 28.79 28.80 28.78 28.80 6.9K
14:19 28.79 28.80 28.78 28.79 18.2K
14:20 28.79 28.81 28.79 28.81 10.0K
14:21 28.81 28.82 28.80 28.82 8.0K
14:22 28.82 28.90 28.82 28.89 21.0K
14:23 28.89 28.92 28.89 28.91 16.4K
14:24 28.91 28.96 28.90 28.96 23.0K
14:25 28.97 29.04 28.97 29.04 108.1K
14:26 29.05 29.07 29.03 29.06 34.6K
14:27 29.05 29.05 28.99 29.01 16.2K
14:28 28.98 28.99 28.98 28.99 9.9K
14:29 28.98 28.99 28.88 28.89 31.1K
14:30 28.91 28.97 28.90 28.90 21.9K
14:31 28.90 28.95 28.89 28.95 16.7K
14:32 28.96 29.04 28.96 29.04 19.9K
14:33 29.04 29.07 29.04 29.07 42.5K
14:34 29.05 29.07 29.03 29.04 16.7K
14:35 29.03 29.06 29.00 29.06 12.6K
14:36 29.06 29.06 28.98 28.98 9.4K
14:37 28.98 29.07 28.98 29.07 24.8K
14:38 29.09 29.12 29.08 29.11 29.7K
14:39 29.11 29.11 29.07 29.10 16.0K
14:40 29.10 29.12 29.09 29.12 27.9K
14:41 29.12 29.24 29.12 29.21 56.8K
14:42 29.21 29.22 29.18 29.18 14.5K
14:43 29.17 29.18 29.13 29.16 12.9K
14:44 29.13 29.14 29.11 29.11 12.1K
14:45 29.12 29.12 29.10 29.10 11.5K
14:46 29.10 29.10 29.06 29.08 14.0K
14:47 29.08 29.08 29.03 29.04 10.9K
14:48 29.04 29.05 28.99 28.99 19.6K
14:49 28.97 28.98 28.92 28.95 18.1K
14:50 28.96 28.97 28.93 28.93 8.8K
14:51 28.92 28.94 28.87 28.94 20.6K
14:52 28.94 28.96 28.93 28.96 6.7K
14:53 28.94 28.94 28.92 28.93 5.2K
14:54 28.94 28.97 28.93 28.93 14.7K
14:55 28.93 28.95 28.93 28.95 8.1K
14:56 28.95 28.97 28.94 28.94 24.5K
14:57 28.94 28.94 28.91 28.91 12.0K
14:58 28.92 28.93 28.92 28.92 10.5K
14:59 28.93 28.93 28.87 28.89 14.3K
15:00 28.89 28.89 28.86 28.88 23.8K
15:01 28.88 28.91 28.88 28.91 13.1K
15:02 28.91 28.91 28.88 28.88 12.2K
15:03 28.88 28.90 28.88 28.90 29.3K
15:04 28.90 28.92 28.90 28.90 9.9K
15:05 28.90 28.92 28.90 28.91 9.5K
15:06 28.91 28.93 28.91 28.93 6.4K
15:07 28.93 28.94 28.92 28.93 7.4K
15:08 28.93 28.97 28.92 28.93 25.9K
15:09 28.93 28.94 28.91 28.94 14.9K
15:10 28.94 28.94 28.91 28.93 12.5K
15:11 28.93 28.96 28.93 28.96 17.7K
15:12 28.96 28.96 28.89 28.89 22.7K
15:13 28.89 28.92 28.89 28.92 16.7K
15:14 28.91 28.93 28.91 28.92 17.7K
15:15 28.93 28.94 28.92 28.94 11.3K
15:16 28.94 28.94 28.92 28.92 8.3K
15:17 28.93 28.96 28.92 28.95 14.1K
15:18 28.94 28.97 28.94 28.96 14.0K
15:19 28.95 28.97 28.95 28.96 6.9K
15:20 28.97 28.99 28.96 28.98 7.8K
15:21 28.98 29.01 28.97 29.01 34.7K
15:22 29.00 29.01 28.97 28.97 8.9K
15:23 28.98 28.99 28.94 28.95 13.1K
15:24 28.95 28.95 28.89 28.89 12.3K
15:25 28.87 28.89 28.84 28.84 14.5K
15:26 28.83 28.84 28.81 28.83 18.8K
15:27 28.82 28.84 28.81 28.82 12.9K
15:28 28.82 28.82 28.76 28.76 15.9K
15:29 28.77 28.85 28.76 28.85 27.6K
15:30 28.86 28.93 28.86 28.90 47.2K
15:31 28.90 28.91 28.83 28.86 13.5K
15:32 28.90 28.90 28.87 28.88 9.6K
15:33 28.88 28.89 28.87 28.88 7.5K
15:34 28.87 28.88 28.87 28.88 4.8K
15:35 28.90 28.91 28.87 28.88 11.6K
15:36 28.88 28.88 28.86 28.86 16.4K
15:37 28.86 28.87 28.86 28.86 29.6K
15:38 28.86 28.87 28.81 28.81 70.5K
15:39 28.80 28.83 28.78 28.83 33.7K
15:40 28.83 28.85 28.83 28.85 25.7K
15:41 28.84 28.84 28.81 28.82 21.5K
15:42 28.85 28.89 28.84 28.89 22.0K
15:43 28.88 28.90 28.87 28.88 24.1K
15:44 28.89 28.92 28.88 28.91 20.9K
15:45 28.91 28.96 28.91 28.96 29.6K
15:46 28.96 29.00 28.96 29.00 37.4K
15:47 29.01 29.02 29.00 29.02 94.8K
15:48 29.02 29.06 29.02 29.06 19.8K
15:49 29.07 29.08 29.05 29.05 33.4K
15:50 29.05 29.08 29.03 29.08 34.6K
15:51 29.08 29.14 29.08 29.13 35.7K
15:52 29.12 29.14 29.12 29.13 32.7K
15:53 29.15 29.16 29.12 29.13 40.8K
15:54 29.14 29.17 29.12 29.14 52.3K
15:55 29.05 29.06 29.01 29.06 126.3K
15:56 29.05 29.05 29.01 29.03 90.2K
15:57 29.03 29.08 29.03 29.05 91.3K
15:58 29.04 29.07 29.04 29.06 82.9K
15:59 29.07 29.12 29.05 29.05 940.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available