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 30.40 30.46 30.20 30.34 426.4K
09:31 30.37 30.67 30.37 30.51 70.6K
09:32 30.53 30.55 30.25 30.35 51.7K
09:33 30.38 30.40 30.22 30.22 42.7K
09:34 30.28 30.28 30.00 30.12 95.8K
09:35 30.09 30.09 29.94 30.01 60.9K
09:36 30.04 30.08 30.02 30.04 40.0K
09:37 30.04 30.07 29.97 29.97 19.2K
09:38 29.97 29.97 29.84 29.89 42.9K
09:39 29.91 29.96 29.85 29.91 29.7K
09:40 29.98 30.10 29.98 30.04 50.6K
09:41 30.09 30.32 30.09 30.30 39.6K
09:42 30.30 30.34 30.24 30.34 25.4K
09:43 30.32 30.35 30.17 30.25 36.1K
09:44 30.25 30.33 30.23 30.29 28.9K
09:45 30.30 30.33 30.21 30.24 17.3K
09:46 30.22 30.36 30.18 30.36 33.7K
09:47 30.36 30.36 30.27 30.30 35.8K
09:48 30.28 30.36 30.28 30.36 19.7K
09:49 30.35 30.36 30.17 30.18 24.8K
09:50 30.17 30.20 30.08 30.16 26.9K
09:51 30.17 30.20 30.12 30.12 12.6K
09:52 30.12 30.19 30.12 30.19 14.4K
09:53 30.13 30.15 30.07 30.07 22.2K
09:54 30.08 30.08 30.03 30.05 19.1K
09:55 30.10 30.10 30.01 30.06 14.7K
09:56 30.05 30.10 30.05 30.10 11.8K
09:57 30.11 30.17 30.10 30.17 17.0K
09:58 30.14 30.16 30.13 30.14 7.4K
09:59 30.13 30.15 30.11 30.14 13.5K
10:00 30.12 30.12 30.00 30.00 19.6K
10:01 29.99 30.02 29.96 30.02 17.1K
10:02 30.01 30.12 29.98 30.11 25.0K
10:03 30.10 30.12 30.03 30.07 13.6K
10:04 30.08 30.09 30.03 30.07 8.4K
10:05 30.09 30.11 29.98 29.98 44.8K
10:06 29.98 30.00 29.94 29.94 12.1K
10:07 29.96 29.97 29.94 29.96 11.6K
10:08 29.95 29.99 29.95 29.98 16.4K
10:09 29.99 30.12 29.99 30.12 115.7K
10:10 30.12 30.18 30.12 30.16 20.1K
10:11 30.18 30.22 30.17 30.19 32.7K
10:12 30.18 30.28 30.18 30.27 23.4K
10:13 30.26 30.26 30.15 30.15 15.6K
10:14 30.11 30.15 30.09 30.14 24.7K
10:15 30.14 30.20 30.14 30.20 11.2K
10:16 30.22 30.25 30.20 30.21 7.8K
10:17 30.20 30.26 30.19 30.26 18.7K
10:18 30.27 30.33 30.27 30.33 37.3K
10:19 30.33 30.33 30.29 30.30 9.0K
10:20 30.31 30.40 30.31 30.40 16.3K
10:21 30.36 30.41 30.34 30.41 29.1K
10:22 30.44 30.49 30.39 30.43 14.8K
10:23 30.43 30.43 30.35 30.43 19.0K
10:24 30.45 30.51 30.43 30.43 23.0K
10:25 30.44 30.45 30.42 30.43 9.5K
10:26 30.44 30.50 30.42 30.47 26.4K
10:27 30.45 30.57 30.45 30.53 24.2K
10:28 30.54 30.55 30.52 30.55 26.0K
10:29 30.54 30.66 30.54 30.66 29.6K
10:30 30.62 30.67 30.62 30.67 38.5K
10:31 30.68 30.84 30.68 30.83 72.1K
10:32 30.84 30.89 30.84 30.85 40.8K
10:33 30.86 30.95 30.82 30.95 47.1K
10:34 30.91 30.91 30.86 30.89 20.8K
10:35 30.87 30.92 30.80 30.85 38.6K
10:36 30.86 30.87 30.78 30.78 30.1K
10:37 30.81 30.88 30.81 30.88 30.7K
10:38 30.91 30.94 30.91 30.93 22.8K
10:39 30.93 30.99 30.90 30.91 44.9K
10:40 30.90 30.94 30.85 30.94 21.0K
10:41 30.93 31.04 30.93 31.02 34.6K
10:42 31.01 31.03 30.94 30.96 45.5K
10:43 30.95 30.95 30.87 30.90 18.5K
10:44 30.90 30.92 30.87 30.92 21.6K
10:45 30.93 30.94 30.78 30.78 21.8K
10:46 30.74 30.75 30.70 30.75 13.6K
10:47 30.77 30.78 30.75 30.78 5.2K
10:48 30.77 30.78 30.75 30.77 16.9K
10:49 30.79 30.81 30.77 30.81 20.1K
10:50 30.80 30.83 30.72 30.73 22.1K
10:51 30.75 30.80 30.74 30.75 17.8K
10:52 30.80 30.80 30.72 30.72 14.8K
10:53 30.70 30.77 30.69 30.76 13.6K
10:54 30.77 30.82 30.77 30.82 17.8K
10:55 30.84 30.87 30.84 30.86 6.0K
10:56 30.88 30.93 30.88 30.92 19.0K
10:57 30.92 30.96 30.90 30.96 17.4K
10:58 30.94 30.95 30.91 30.91 10.9K
10:59 30.91 30.91 30.87 30.91 12.8K
11:00 30.90 30.94 30.90 30.93 22.1K
11:01 30.93 30.94 30.91 30.93 25.2K
11:02 30.91 30.98 30.91 30.98 11.7K
11:03 30.99 30.99 30.94 30.94 59.4K
11:04 30.95 31.02 30.95 30.99 13.5K
11:05 30.98 30.98 30.93 30.97 16.3K
11:06 30.96 30.96 30.94 30.95 15.4K
11:07 30.94 30.96 30.94 30.95 12.8K
11:08 30.95 30.95 30.90 30.91 17.3K
11:09 30.92 30.97 30.90 30.90 14.0K
11:10 30.91 30.91 30.87 30.89 12.7K
11:11 30.88 30.92 30.84 30.92 17.2K
11:12 30.92 30.95 30.90 30.95 16.4K
11:13 30.96 30.97 30.94 30.97 10.6K
11:14 30.97 31.00 30.97 30.97 30.2K
11:15 30.96 30.97 30.94 30.95 12.7K
11:16 30.95 31.01 30.95 31.01 17.4K
11:17 31.00 31.00 30.96 30.98 19.3K
11:18 31.00 31.07 31.00 31.07 22.2K
11:19 31.07 31.10 31.02 31.03 35.8K
11:20 31.00 31.02 30.99 31.02 17.0K
11:21 31.04 31.06 31.03 31.03 11.8K
11:22 31.02 31.04 31.01 31.04 11.5K
11:23 31.05 31.05 30.92 30.94 39.1K
11:24 30.95 30.95 30.91 30.91 15.6K
11:25 30.92 30.93 30.91 30.92 22.8K
11:26 30.93 30.96 30.93 30.95 13.2K
11:27 30.95 30.95 30.91 30.92 22.2K
11:28 30.91 30.93 30.91 30.93 9.8K
11:29 30.91 30.96 30.91 30.96 13.3K
11:30 30.93 30.96 30.91 30.95 15.2K
11:31 30.93 30.94 30.88 30.89 23.9K
11:32 30.89 30.92 30.89 30.92 13.2K
11:33 30.91 30.91 30.89 30.90 24.5K
11:34 30.90 30.90 30.84 30.86 12.9K
11:35 30.85 30.85 30.84 30.84 5.0K
11:36 30.85 30.86 30.82 30.84 13.4K
11:37 30.84 30.86 30.83 30.86 6.9K
11:38 30.89 30.89 30.85 30.86 7.2K
11:39 30.84 30.85 30.78 30.81 16.8K
11:40 30.79 30.79 30.75 30.78 12.2K
11:41 30.77 30.79 30.77 30.78 10.5K
11:42 30.78 30.79 30.71 30.73 14.6K
11:43 30.71 30.73 30.66 30.67 10.6K
11:44 30.67 30.72 30.64 30.72 19.1K
11:45 30.72 30.74 30.72 30.74 12.4K
11:46 30.74 30.74 30.71 30.71 8.8K
11:47 30.70 30.70 30.68 30.69 3.5K
11:48 30.69 30.71 30.68 30.71 10.7K
11:49 30.73 30.75 30.72 30.73 11.9K
11:50 30.74 30.77 30.71 30.73 9.6K
11:51 30.69 30.69 30.62 30.62 19.9K
11:52 30.62 30.68 30.62 30.68 13.5K
11:53 30.68 30.70 30.64 30.70 10.8K
11:54 30.70 30.73 30.70 30.71 9.3K
11:55 30.71 30.79 30.71 30.79 42.3K
11:56 30.81 30.83 30.81 30.82 6.9K
11:57 30.81 30.82 30.81 30.82 7.2K
11:58 30.82 30.85 30.82 30.85 13.8K
11:59 30.85 30.87 30.81 30.81 14.1K
12:00 30.81 30.82 30.80 30.80 7.6K
12:01 30.80 30.80 30.75 30.75 7.5K
12:02 30.76 30.77 30.75 30.75 14.0K
12:03 30.72 30.73 30.68 30.68 26.3K
12:04 30.69 30.76 30.69 30.76 26.1K
12:05 30.75 30.75 30.69 30.69 24.2K
12:06 30.69 30.69 30.60 30.60 11.5K
12:07 30.61 30.61 30.57 30.57 14.6K
12:08 30.58 30.58 30.53 30.53 18.4K
12:09 30.53 30.55 30.44 30.44 37.5K
12:10 30.42 30.44 30.41 30.44 8.9K
12:11 30.45 30.45 30.39 30.39 36.1K
12:12 30.35 30.37 30.31 30.31 26.9K
12:13 30.33 30.35 30.26 30.26 14.9K
12:14 30.27 30.32 30.25 30.27 19.4K
12:15 30.29 30.30 30.24 30.24 11.6K
12:16 30.24 30.25 30.22 30.25 10.2K
12:17 30.26 30.26 30.24 30.25 8.5K
12:18 30.28 30.32 30.28 30.31 10.0K
12:19 30.31 30.31 30.26 30.28 7.0K
12:20 30.26 30.26 30.16 30.16 25.3K
12:21 30.18 30.19 30.07 30.08 19.2K
12:22 30.08 30.16 30.08 30.14 14.6K
12:23 30.12 30.15 30.09 30.09 7.1K
12:24 30.10 30.10 30.09 30.10 5.0K
12:25 30.09 30.16 30.09 30.14 10.3K
12:26 30.12 30.18 30.12 30.17 14.7K
12:27 30.16 30.17 30.13 30.13 10.9K
12:28 30.13 30.14 30.11 30.11 6.9K
12:29 30.12 30.12 30.07 30.11 11.2K
12:30 30.09 30.14 30.09 30.12 7.4K
12:31 30.13 30.13 30.11 30.11 15.2K
12:32 30.10 30.12 30.10 30.12 7.1K
12:33 30.14 30.14 30.10 30.11 11.8K
12:34 30.06 30.08 30.05 30.07 8.9K
12:35 30.05 30.05 30.02 30.02 9.7K
12:36 30.04 30.04 29.97 29.98 42.3K
12:37 30.02 30.04 30.01 30.02 58.0K
12:38 30.02 30.06 30.01 30.05 9.2K
12:39 30.06 30.07 30.02 30.06 4.3K
12:40 30.05 30.07 30.05 30.07 4.2K
12:41 30.06 30.08 30.04 30.08 3.9K
12:42 30.06 30.06 30.03 30.04 8.9K
12:43 30.03 30.07 30.03 30.03 9.2K
12:44 30.02 30.04 29.98 29.98 21.6K
12:45 29.98 29.98 29.92 29.93 14.0K
12:46 29.90 29.91 29.88 29.91 19.5K
12:47 29.91 29.94 29.90 29.93 11.3K
12:48 29.92 29.93 29.90 29.93 12.5K
12:49 29.94 29.94 29.83 29.83 21.9K
12:50 29.86 29.89 29.85 29.89 17.6K
12:51 29.89 29.89 29.87 29.88 9.0K
12:52 29.88 29.90 29.86 29.87 16.4K
12:53 29.87 29.90 29.86 29.90 12.0K
12:54 29.89 29.90 29.85 29.86 9.2K
12:55 29.85 29.87 29.85 29.85 15.3K
12:56 29.85 29.88 29.85 29.88 9.3K
12:57 29.88 29.89 29.81 29.81 16.1K
12:58 29.81 29.82 29.81 29.81 11.9K
12:59 29.81 29.82 29.79 29.82 10.5K
13:00 29.83 29.84 29.83 29.84 7.3K
13:01 29.85 29.87 29.85 29.86 5.5K
13:02 29.89 29.89 29.85 29.89 8.7K
13:03 29.89 29.91 29.89 29.90 4.7K
13:04 29.87 29.91 29.87 29.91 14.6K
13:05 29.91 29.91 29.88 29.89 7.5K
13:06 29.89 29.90 29.88 29.89 3.1K
13:07 29.90 29.91 29.85 29.85 26.5K
13:08 29.84 29.85 29.82 29.82 7.8K
13:09 29.83 29.83 29.81 29.81 4.2K
13:10 29.81 29.83 29.80 29.83 7.7K
13:11 29.84 29.98 29.84 29.96 24.6K
13:12 29.98 30.04 29.98 30.04 12.2K
13:13 30.06 30.07 30.06 30.06 7.6K
13:14 30.06 30.07 30.02 30.03 16.2K
13:15 30.06 30.06 30.02 30.03 9.8K
13:16 30.02 30.04 30.00 30.02 19.5K
13:17 30.03 30.04 29.99 29.99 7.8K
13:18 29.99 30.00 29.99 29.99 10.8K
13:19 30.00 30.00 29.99 29.99 13.6K
13:20 29.99 29.99 29.93 29.94 19.8K
13:21 29.93 29.97 29.93 29.97 27.9K
13:22 29.97 29.97 29.89 29.89 30.0K
13:23 29.89 29.94 29.88 29.93 11.1K
13:24 29.93 29.95 29.90 29.94 7.3K
13:25 29.92 29.96 29.92 29.93 4.4K
13:26 29.95 29.99 29.95 29.95 13.8K
13:27 29.96 30.00 29.96 30.00 8.5K
13:28 30.02 30.06 30.02 30.05 16.6K
13:29 30.05 30.07 30.00 30.00 14.6K
13:30 30.01 30.01 29.99 30.01 3.2K
13:31 30.02 30.04 29.98 30.00 8.1K
13:32 29.99 30.02 29.96 30.02 7.6K
13:33 30.03 30.04 30.01 30.01 4.7K
13:34 30.02 30.04 30.02 30.02 4.2K
13:35 30.02 30.05 30.02 30.05 6.6K
13:36 30.06 30.09 30.03 30.09 25.6K
13:37 30.09 30.10 29.99 29.99 28.0K
13:38 29.98 30.00 29.94 30.00 8.3K
13:39 30.00 30.01 29.98 30.00 5.1K
13:40 30.00 30.00 29.99 29.99 2.7K
13:41 30.01 30.08 30.01 30.08 9.7K
13:42 30.04 30.07 29.99 29.99 29.9K
13:43 29.99 30.00 29.95 29.97 6.6K
13:44 29.97 29.97 29.95 29.95 4.7K
13:45 29.95 29.98 29.95 29.95 9.8K
13:46 29.97 29.97 29.96 29.97 4.0K
13:47 29.97 29.97 29.95 29.97 10.7K
13:48 29.97 29.97 29.97 29.97 7.6K
13:49 29.96 29.96 29.95 29.95 3.1K
13:50 29.95 29.97 29.95 29.97 12.8K
13:51 29.97 29.97 29.97 29.97 1.0K
13:52 29.95 29.98 29.95 29.96 4.0K
13:53 29.95 29.97 29.95 29.97 6.0K
13:54 29.97 29.97 29.94 29.94 15.8K
13:55 29.94 29.95 29.94 29.94 5.7K
13:56 29.95 29.98 29.94 29.98 13.6K
13:57 30.00 30.02 29.99 30.02 10.3K
13:58 30.02 30.02 30.01 30.01 4.0K
13:59 30.00 30.02 30.00 30.01 3.0K
14:00 30.00 30.00 29.95 29.95 12.4K
14:01 29.95 29.99 29.95 29.99 11.0K
14:02 29.97 29.99 29.97 29.99 3.3K
14:03 29.99 29.99 29.97 29.97 9.0K
14:04 29.99 29.99 29.98 29.98 3.7K
14:05 29.99 29.99 29.95 29.96 8.4K
14:06 29.95 29.96 29.93 29.93 22.5K
14:07 29.93 29.93 29.93 29.93 8.3K
14:08 29.93 29.93 29.93 29.93 2.3K
14:09 29.93 29.93 29.89 29.92 29.2K
14:10 29.92 29.92 29.91 29.92 11.0K
14:11 29.92 29.93 29.92 29.93 6.4K
14:12 29.93 29.93 29.92 29.93 32.2K
14:13 29.93 29.93 29.93 29.93 5.3K
14:14 29.93 29.93 29.90 29.90 14.6K
14:15 29.90 29.90 29.90 29.90 3.4K
14:16 29.87 29.87 29.86 29.86 36.1K
14:17 29.86 29.87 29.83 29.85 29.8K
14:18 29.85 29.85 29.76 29.80 42.7K
14:19 29.81 29.81 29.75 29.76 14.5K
14:20 29.76 29.82 29.76 29.80 11.2K
14:21 29.80 29.82 29.79 29.79 13.8K
14:22 29.81 29.84 29.80 29.83 19.7K
14:23 29.83 29.84 29.80 29.83 15.5K
14:24 29.79 29.79 29.78 29.78 21.4K
14:25 29.81 29.81 29.78 29.78 4.8K
14:26 29.78 29.79 29.77 29.78 7.4K
14:27 29.78 29.78 29.78 29.78 6.5K
14:28 29.78 29.84 29.78 29.84 12.9K
14:29 29.86 29.86 29.83 29.84 14.8K
14:30 29.84 29.84 29.81 29.81 7.9K
14:31 29.82 29.83 29.81 29.83 4.5K
14:32 29.83 29.83 29.81 29.83 9.5K
14:33 29.83 29.85 29.83 29.84 11.8K
14:34 29.84 29.91 29.84 29.90 18.2K
14:35 29.90 29.90 29.89 29.90 10.1K
14:36 29.91 29.91 29.89 29.89 7.6K
14:37 29.89 29.89 29.89 29.89 2.7K
14:38 29.90 29.91 29.90 29.90 7.5K
14:39 29.91 29.91 29.86 29.85 6.4K
14:40 29.83 29.87 29.83 29.86 3.5K
14:41 29.86 29.86 29.84 29.85 4.1K
14:42 29.86 29.87 29.86 29.87 10.5K
14:43 29.87 29.87 29.85 29.85 11.8K
14:44 29.86 29.92 29.85 29.92 11.0K
14:45 29.91 29.92 29.91 29.92 2.8K
14:46 29.92 29.92 29.92 29.92 1.3K
14:47 29.94 29.94 29.93 29.93 8.2K
14:48 29.91 29.92 29.91 29.92 2.2K
14:49 29.92 29.94 29.92 29.93 9.2K
14:50 29.94 29.94 29.93 29.94 5.3K
14:51 29.95 29.96 29.95 29.96 5.6K
14:52 29.95 29.95 29.93 29.94 3.2K
14:53 29.94 29.94 29.93 29.93 4.6K
14:54 29.93 29.93 29.92 29.92 5.4K
14:55 29.92 29.92 29.91 29.92 6.0K
14:56 29.92 29.92 29.91 29.91 2.6K
14:57 29.92 29.92 29.88 29.92 25.5K
14:58 29.91 29.93 29.91 29.91 7.8K
14:59 29.90 29.94 29.90 29.94 18.8K
15:00 29.93 29.93 29.91 29.93 4.3K
15:01 29.93 29.93 29.93 29.93 2.1K
15:02 29.92 29.92 29.89 29.91 9.9K
15:03 29.91 29.91 29.88 29.88 3.7K
15:04 29.88 29.89 29.88 29.89 10.2K
15:05 29.89 29.92 29.84 29.92 17.6K
15:06 29.92 29.93 29.92 29.92 6.7K
15:07 29.92 29.92 29.91 29.92 2.4K
15:08 29.91 29.94 29.90 29.94 11.3K
15:09 29.93 29.93 29.91 29.92 5.2K
15:10 29.93 29.93 29.92 29.92 6.1K
15:11 29.92 29.92 29.90 29.90 1.9K
15:12 29.90 29.91 29.90 29.91 8.6K
15:13 29.91 29.91 29.89 29.89 8.3K
15:14 29.91 29.91 29.89 29.90 4.9K
15:15 29.90 29.90 29.87 29.88 8.7K
15:16 29.89 29.89 29.86 29.87 13.4K
15:17 29.87 29.88 29.87 29.88 9.6K
15:18 29.88 29.88 29.87 29.88 12.0K
15:19 29.88 29.90 29.88 29.90 17.4K
15:20 29.90 29.90 29.87 29.88 11.2K
15:21 29.88 29.89 29.87 29.88 6.6K
15:22 29.88 29.91 29.88 29.91 11.8K
15:23 29.90 29.91 29.90 29.91 7.4K
15:24 29.91 29.95 29.91 29.95 9.0K
15:25 29.93 29.93 29.93 29.93 3.9K
15:26 29.94 29.94 29.92 29.93 9.8K
15:27 29.93 29.93 29.90 29.90 6.7K
15:28 29.90 29.93 29.90 29.93 18.4K
15:29 29.93 29.95 29.92 29.94 7.8K
15:30 29.94 29.94 29.90 29.90 17.7K
15:31 29.91 29.91 29.91 29.91 4.4K
15:32 29.91 29.92 29.90 29.92 9.7K
15:33 29.93 29.93 29.92 29.92 7.5K
15:34 29.92 29.92 29.90 29.90 4.7K
15:35 29.91 29.94 29.90 29.94 15.7K
15:36 29.94 29.94 29.93 29.93 7.6K
15:37 29.93 29.93 29.92 29.93 1.5K
15:38 29.93 29.93 29.90 29.90 17.2K
15:39 29.91 29.92 29.90 29.90 11.5K
15:40 29.91 29.92 29.90 29.90 10.0K
15:41 29.90 29.91 29.90 29.91 8.0K
15:42 29.91 29.93 29.90 29.91 15.4K
15:43 29.91 29.91 29.89 29.89 15.9K
15:44 29.89 29.90 29.85 29.86 33.9K
15:45 29.86 29.92 29.86 29.92 23.2K
15:46 29.92 29.93 29.92 29.93 6.8K
15:47 29.92 29.93 29.90 29.91 14.8K
15:48 29.90 29.93 29.90 29.93 23.9K
15:49 29.93 29.93 29.90 29.90 10.7K
15:50 29.88 29.88 29.83 29.83 56.8K
15:51 29.83 29.85 29.70 29.70 83.8K
15:52 29.70 29.76 29.70 29.76 42.2K
15:53 29.76 29.81 29.76 29.81 35.7K
15:54 29.81 29.87 29.79 29.80 63.5K
15:55 29.73 29.79 29.73 29.77 107.1K
15:56 29.74 29.76 29.73 29.76 53.8K
15:57 29.76 29.78 29.72 29.75 96.1K
15:58 29.75 29.76 29.73 29.76 92.2K
15:59 29.76 29.76 29.72 29.75 7,846.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available