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 29.08 29.43 29.08 29.36 221.4K
09:31 29.37 29.37 29.07 29.07 32.2K
09:32 29.09 29.12 28.77 28.83 63.2K
09:33 28.76 28.85 28.70 28.82 48.0K
09:34 28.90 29.09 28.86 29.09 38.0K
09:35 29.07 29.09 28.92 28.96 23.8K
09:36 28.96 28.96 28.75 28.75 24.3K
09:37 28.69 28.78 28.67 28.71 50.7K
09:38 28.71 28.81 28.67 28.81 30.5K
09:39 28.79 28.87 28.77 28.87 18.2K
09:40 28.86 28.86 28.71 28.73 13.1K
09:41 28.72 28.73 28.53 28.55 39.8K
09:42 28.57 28.57 28.42 28.48 61.4K
09:43 28.45 28.50 28.41 28.46 46.7K
09:44 28.42 28.47 28.40 28.40 40.6K
09:45 28.37 28.52 28.36 28.44 25.8K
09:46 28.44 28.50 28.43 28.46 17.2K
09:47 28.44 28.44 28.31 28.34 34.0K
09:48 28.34 28.34 28.22 28.24 41.8K
09:49 28.28 28.30 28.26 28.26 28.2K
09:50 28.26 28.27 28.22 28.22 33.5K
09:51 28.22 28.35 28.22 28.35 52.5K
09:52 28.29 28.33 28.27 28.32 38.4K
09:53 28.33 28.43 28.33 28.42 47.5K
09:54 28.42 28.42 28.35 28.35 26.3K
09:55 28.32 28.34 28.25 28.30 19.2K
09:56 28.30 28.31 28.24 28.24 19.8K
09:57 28.22 28.35 28.16 28.30 47.6K
09:58 28.33 28.38 28.29 28.30 24.0K
09:59 28.30 28.30 28.19 28.20 27.0K
10:00 28.21 28.23 28.12 28.13 56.9K
10:01 28.13 28.28 28.13 28.19 33.9K
10:02 28.20 28.21 28.14 28.16 32.9K
10:03 28.14 28.19 28.06 28.06 72.8K
10:04 28.11 28.23 28.11 28.22 26.0K
10:05 28.20 28.27 28.20 28.24 19.3K
10:06 28.23 28.31 28.23 28.27 28.9K
10:07 28.26 28.28 28.21 28.21 23.1K
10:08 28.21 28.24 28.16 28.16 24.7K
10:09 28.16 28.19 28.14 28.14 30.6K
10:10 28.15 28.18 28.13 28.14 14.8K
10:11 28.16 28.16 28.10 28.10 12.5K
10:12 28.12 28.12 28.07 28.07 32.8K
10:13 28.08 28.11 28.08 28.11 18.2K
10:14 28.10 28.12 28.08 28.10 27.1K
10:15 28.10 28.11 28.02 28.06 34.9K
10:16 28.06 28.06 28.01 28.02 20.9K
10:17 28.02 28.02 27.95 27.98 69.3K
10:18 27.98 28.06 27.96 28.04 35.6K
10:19 28.04 28.07 28.02 28.07 36.5K
10:20 28.06 28.10 28.06 28.08 27.7K
10:21 28.09 28.10 28.09 28.09 14.5K
10:22 28.12 28.14 28.09 28.09 39.8K
10:23 28.08 28.10 28.03 28.05 46.6K
10:24 28.05 28.15 28.04 28.15 39.0K
10:25 28.14 28.20 28.13 28.14 22.8K
10:26 28.15 28.16 28.10 28.11 23.7K
10:27 28.07 28.10 28.03 28.10 31.5K
10:28 28.10 28.15 28.10 28.14 12.4K
10:29 28.18 28.21 28.14 28.16 18.6K
10:30 28.15 28.15 28.12 28.14 8.7K
10:31 28.14 28.14 28.07 28.11 19.0K
10:32 28.13 28.15 28.09 28.11 27.3K
10:33 28.10 28.17 28.03 28.12 63.3K
10:34 28.13 28.15 28.10 28.13 9.8K
10:35 28.13 28.13 28.07 28.09 19.6K
10:36 28.11 28.11 28.05 28.06 15.5K
10:37 28.05 28.05 27.95 27.97 30.7K
10:38 27.97 28.02 27.96 28.02 14.5K
10:39 28.04 28.04 27.90 27.93 32.8K
10:40 27.93 27.93 27.92 27.93 21.1K
10:41 27.93 27.93 27.90 27.92 22.3K
10:42 27.89 27.93 27.88 27.93 36.1K
10:43 27.95 27.96 27.85 27.87 23.1K
10:44 27.86 27.86 27.83 27.86 30.4K
10:45 27.86 27.95 27.83 27.92 31.9K
10:46 27.92 27.93 27.89 27.93 15.8K
10:47 27.97 27.97 27.92 27.94 25.1K
10:48 27.96 28.04 27.94 28.03 46.6K
10:49 28.03 28.18 28.03 28.18 24.6K
10:50 28.18 28.18 28.16 28.17 18.9K
10:51 28.17 28.17 28.12 28.15 21.3K
10:52 28.16 28.23 28.15 28.21 19.0K
10:53 28.23 28.24 28.17 28.20 41.5K
10:54 28.24 28.24 28.15 28.17 30.1K
10:55 28.16 28.16 28.12 28.14 10.0K
10:56 28.13 28.22 28.11 28.19 21.3K
10:57 28.19 28.24 28.15 28.22 14.5K
10:58 28.23 28.27 28.22 28.27 24.9K
10:59 28.25 28.31 28.24 28.30 16.3K
11:00 28.29 28.31 28.25 28.31 33.5K
11:01 28.29 28.29 28.26 28.28 23.6K
11:02 28.29 28.32 28.27 28.30 26.2K
11:03 28.29 28.35 28.27 28.33 42.1K
11:04 28.35 28.35 28.30 28.31 21.2K
11:05 28.30 28.32 28.30 28.31 8.7K
11:06 28.30 28.43 28.30 28.43 26.1K
11:07 28.40 28.40 28.32 28.35 20.7K
11:08 28.34 28.34 28.31 28.31 13.0K
11:09 28.25 28.25 28.19 28.23 38.0K
11:10 28.21 28.23 28.17 28.17 25.4K
11:11 28.18 28.22 28.16 28.18 16.9K
11:12 28.17 28.18 28.13 28.15 17.7K
11:13 28.14 28.16 28.10 28.16 42.2K
11:14 28.17 28.17 28.11 28.12 24.1K
11:15 28.13 28.13 28.08 28.09 15.1K
11:16 28.11 28.11 28.06 28.06 12.4K
11:17 28.08 28.12 28.08 28.10 16.6K
11:18 28.10 28.13 28.09 28.09 10.1K
11:19 28.07 28.07 28.03 28.04 15.5K
11:20 28.02 28.05 28.01 28.04 35.4K
11:21 28.04 28.04 27.99 27.99 20.2K
11:22 27.98 28.11 27.95 28.03 37.4K
11:23 28.01 28.05 28.00 28.03 16.9K
11:24 28.07 28.10 28.07 28.08 18.6K
11:25 28.08 28.08 28.04 28.05 11.4K
11:26 28.05 28.06 28.03 28.03 14.1K
11:27 28.03 28.05 27.99 27.99 20.4K
11:28 27.99 28.05 27.99 28.05 27.3K
11:29 28.04 28.04 27.98 27.99 24.5K
11:30 27.97 27.99 27.92 27.93 56.3K
11:31 27.93 27.94 27.89 27.91 21.8K
11:32 27.92 27.94 27.89 27.90 27.0K
11:33 27.90 27.91 27.86 27.89 17.9K
11:34 27.88 27.92 27.88 27.92 15.3K
11:35 27.92 27.92 27.89 27.91 29.7K
11:36 27.91 27.93 27.86 27.86 34.2K
11:37 27.87 27.87 27.86 27.87 27.2K
11:38 27.87 27.87 27.83 27.84 20.6K
11:39 27.85 27.87 27.85 27.87 20.5K
11:40 27.87 27.94 27.87 27.92 30.9K
11:41 27.92 27.95 27.89 27.94 15.2K
11:42 27.93 27.94 27.88 27.88 8.9K
11:43 27.89 27.90 27.86 27.87 8.7K
11:44 27.88 27.90 27.85 27.89 10.9K
11:45 27.89 27.94 27.89 27.89 15.0K
11:46 27.89 27.90 27.87 27.89 11.5K
11:47 27.89 27.89 27.85 27.88 18.2K
11:48 27.86 27.87 27.85 27.87 11.6K
11:49 27.87 27.87 27.85 27.86 10.8K
11:50 27.85 27.88 27.84 27.87 8.2K
11:51 27.86 27.88 27.86 27.88 11.7K
11:52 27.88 27.89 27.85 27.87 13.1K
11:53 27.87 27.91 27.87 27.89 8.7K
11:54 27.89 27.90 27.89 27.89 7.9K
11:55 27.86 27.88 27.86 27.86 8.7K
11:56 27.88 27.88 27.86 27.86 21.5K
11:57 27.87 27.88 27.84 27.85 28.2K
11:58 27.81 27.85 27.78 27.85 72.9K
11:59 27.84 27.87 27.83 27.87 28.7K
12:00 27.87 27.90 27.87 27.89 16.1K
12:01 27.90 27.91 27.88 27.88 28.2K
12:02 27.88 27.88 27.82 27.84 12.8K
12:03 27.84 27.86 27.82 27.85 18.9K
12:04 27.83 27.84 27.81 27.83 11.4K
12:05 27.82 27.83 27.80 27.83 29.2K
12:06 27.81 27.81 27.79 27.79 16.2K
12:07 27.78 27.83 27.78 27.82 26.2K
12:08 27.82 27.82 27.79 27.80 26.8K
12:09 27.80 27.81 27.77 27.78 24.2K
12:10 27.78 27.79 27.78 27.79 13.8K
12:11 27.79 27.83 27.79 27.83 36.4K
12:12 27.84 27.91 27.84 27.91 20.3K
12:13 27.90 27.97 27.90 27.97 25.9K
12:14 27.99 27.99 27.93 27.93 18.4K
12:15 27.93 27.94 27.90 27.90 7.0K
12:16 27.90 27.92 27.88 27.92 29.1K
12:17 27.91 27.94 27.91 27.94 8.0K
12:18 27.94 27.95 27.90 27.90 8.8K
12:19 27.93 27.93 27.90 27.90 6.7K
12:20 27.91 27.91 27.86 27.88 14.2K
12:21 27.90 27.90 27.86 27.87 8.0K
12:22 27.86 27.87 27.84 27.84 12.4K
12:23 27.84 27.87 27.84 27.85 13.1K
12:24 27.85 27.85 27.83 27.83 10.1K
12:25 27.83 27.83 27.81 27.82 8.5K
12:26 27.81 27.82 27.81 27.81 11.2K
12:27 27.82 27.84 27.80 27.81 31.5K
12:28 27.81 27.87 27.81 27.87 12.5K
12:29 27.87 27.91 27.85 27.91 15.6K
12:30 27.89 27.91 27.89 27.89 8.5K
12:31 27.88 27.91 27.87 27.87 9.8K
12:32 27.87 27.89 27.87 27.87 6.5K
12:33 27.87 27.89 27.87 27.89 10.8K
12:34 27.87 27.91 27.87 27.91 6.9K
12:35 27.89 27.89 27.87 27.89 2.7K
12:36 27.88 27.94 27.88 27.93 12.6K
12:37 27.92 27.92 27.89 27.89 5.5K
12:38 27.91 27.91 27.88 27.89 8.3K
12:39 27.89 27.89 27.85 27.86 9.3K
12:40 27.85 27.87 27.85 27.87 17.4K
12:41 27.87 27.87 27.85 27.86 3.5K
12:42 27.85 27.92 27.84 27.91 13.8K
12:43 27.92 27.97 27.90 27.96 14.6K
12:44 27.95 27.96 27.93 27.95 16.3K
12:45 27.96 27.96 27.93 27.95 17.6K
12:46 27.96 28.00 27.95 27.98 21.9K
12:47 27.99 27.99 27.94 27.99 34.4K
12:48 28.03 28.03 27.98 27.98 21.9K
12:49 27.98 28.01 27.98 28.00 9.5K
12:50 28.01 28.04 27.99 28.04 18.2K
12:51 28.04 28.07 28.00 28.00 15.3K
12:52 28.02 28.03 28.01 28.01 17.1K
12:53 28.02 28.02 27.97 27.97 14.6K
12:54 27.99 28.03 27.95 28.03 22.1K
12:55 28.03 28.03 28.01 28.02 4.6K
12:56 28.02 28.02 28.00 28.00 10.0K
12:57 28.00 28.00 27.95 27.95 13.1K
12:58 27.96 27.97 27.95 27.97 15.3K
12:59 27.97 28.00 27.96 28.00 15.3K
13:00 27.99 28.00 27.96 27.96 14.7K
13:01 27.95 27.96 27.90 27.90 6.3K
13:02 27.92 27.94 27.90 27.92 11.3K
13:03 27.93 27.94 27.90 27.91 10.7K
13:04 27.91 27.95 27.91 27.95 11.1K
13:05 27.94 28.02 27.94 28.00 18.6K
13:06 28.01 28.03 28.00 28.01 12.3K
13:07 28.01 28.04 28.01 28.01 11.8K
13:08 28.01 28.01 27.96 27.97 8.3K
13:09 27.97 27.98 27.95 27.96 9.2K
13:10 27.97 27.98 27.96 27.97 9.9K
13:11 27.98 27.98 27.96 27.97 7.0K
13:12 27.97 27.97 27.96 27.97 2.9K
13:13 27.97 27.99 27.97 27.99 9.6K
13:14 27.97 27.97 27.94 27.94 6.5K
13:15 27.93 27.94 27.91 27.92 14.4K
13:16 27.92 27.93 27.92 27.93 6.4K
13:17 27.93 27.93 27.90 27.90 16.0K
13:18 27.90 27.90 27.88 27.88 8.5K
13:19 27.89 27.91 27.88 27.88 15.0K
13:20 27.88 27.88 27.82 27.83 11.1K
13:21 27.84 27.85 27.83 27.85 24.5K
13:22 27.85 27.88 27.84 27.88 9.1K
13:23 27.88 27.91 27.87 27.87 17.9K
13:24 27.85 27.86 27.84 27.85 9.9K
13:25 27.82 27.82 27.80 27.81 17.1K
13:26 27.81 27.81 27.80 27.80 20.9K
13:27 27.80 27.81 27.79 27.81 18.9K
13:28 27.80 27.81 27.79 27.80 11.7K
13:29 27.81 27.82 27.80 27.80 30.3K
13:30 27.79 27.82 27.79 27.79 16.8K
13:31 27.79 27.80 27.78 27.80 22.6K
13:32 27.80 27.82 27.80 27.82 5.4K
13:33 27.81 27.83 27.81 27.83 21.4K
13:34 27.82 27.82 27.79 27.80 15.5K
13:35 27.80 27.80 27.79 27.80 21.1K
13:36 27.80 27.84 27.76 27.82 78.4K
13:37 27.82 27.82 27.77 27.77 21.4K
13:38 27.78 27.79 27.78 27.78 8.9K
13:39 27.80 27.84 27.79 27.82 9.3K
13:40 27.80 27.83 27.80 27.82 9.8K
13:41 27.82 27.82 27.81 27.82 10.3K
13:42 27.82 27.82 27.82 27.82 2.2K
13:43 27.81 27.82 27.81 27.82 25.2K
13:44 27.81 27.82 27.79 27.81 15.8K
13:45 27.80 27.81 27.80 27.80 12.3K
13:46 27.80 27.80 27.79 27.80 10.5K
13:47 27.80 27.81 27.79 27.80 8.4K
13:48 27.79 27.80 27.79 27.80 9.9K
13:49 27.79 27.80 27.79 27.80 21.2K
13:50 27.80 27.80 27.79 27.80 14.6K
13:51 27.80 27.80 27.79 27.79 5.3K
13:52 27.80 27.80 27.77 27.77 16.9K
13:53 27.78 27.78 27.77 27.78 11.9K
13:54 27.78 27.78 27.76 27.78 15.1K
13:55 27.78 27.86 27.78 27.86 15.5K
13:56 27.84 27.85 27.83 27.83 20.7K
13:57 27.83 27.83 27.80 27.80 7.7K
13:58 27.82 27.82 27.80 27.82 10.8K
13:59 27.81 27.81 27.80 27.80 9.3K
14:00 27.80 27.81 27.80 27.81 22.9K
14:01 27.82 27.82 27.81 27.82 8.3K
14:02 27.80 27.82 27.80 27.81 9.5K
14:03 27.80 27.80 27.68 27.72 212.2K
14:04 27.72 27.72 27.66 27.69 15.6K
14:05 27.70 27.71 27.67 27.68 11.1K
14:06 27.67 27.72 27.66 27.71 20.3K
14:07 27.72 27.75 27.72 27.73 10.2K
14:08 27.71 27.72 27.68 27.68 19.9K
14:09 27.69 27.69 27.55 27.56 38.0K
14:10 27.56 27.60 27.55 27.59 45.2K
14:11 27.61 27.73 27.61 27.73 35.0K
14:12 27.73 27.74 27.70 27.72 34.0K
14:13 27.72 27.74 27.70 27.73 13.0K
14:14 27.73 27.74 27.72 27.73 9.6K
14:15 27.73 27.75 27.73 27.74 28.4K
14:16 27.73 27.73 27.69 27.69 24.9K
14:17 27.66 27.67 27.64 27.65 23.0K
14:18 27.65 27.71 27.65 27.69 26.0K
14:19 27.69 27.69 27.64 27.66 16.4K
14:20 27.66 27.66 27.63 27.63 18.2K
14:21 27.63 27.63 27.59 27.61 16.3K
14:22 27.59 27.61 27.56 27.56 15.8K
14:23 27.57 27.61 27.57 27.61 24.5K
14:24 27.60 27.65 27.60 27.62 26.1K
14:25 27.61 27.63 27.61 27.63 16.6K
14:26 27.63 27.63 27.58 27.58 17.5K
14:27 27.58 27.64 27.58 27.63 12.8K
14:28 27.62 27.62 27.60 27.61 18.4K
14:29 27.61 27.61 27.60 27.60 7.7K
14:30 27.60 27.60 27.56 27.57 17.1K
14:31 27.57 27.60 27.57 27.60 16.2K
14:32 27.60 27.62 27.60 27.61 30.2K
14:33 27.62 27.62 27.62 27.61 16.2K
14:34 27.62 27.62 27.60 27.61 8.1K
14:35 27.61 27.62 27.59 27.62 10.8K
14:36 27.61 27.61 27.57 27.58 12.0K
14:37 27.58 27.60 27.58 27.59 14.0K
14:38 27.58 27.61 27.58 27.61 18.1K
14:39 27.61 27.61 27.54 27.56 67.8K
14:40 27.56 27.56 27.55 27.56 17.9K
14:41 27.59 27.60 27.57 27.57 31.6K
14:42 27.58 27.61 27.56 27.59 30.7K
14:43 27.59 27.60 27.59 27.60 7.6K
14:44 27.60 27.60 27.58 27.58 15.0K
14:45 27.58 27.60 27.58 27.60 10.5K
14:46 27.59 27.66 27.59 27.66 18.8K
14:47 27.66 27.66 27.61 27.62 12.9K
14:48 27.61 27.61 27.57 27.57 12.8K
14:49 27.57 27.59 27.55 27.56 16.2K
14:50 27.56 27.57 27.55 27.56 16.3K
14:51 27.57 27.58 27.56 27.56 13.8K
14:52 27.55 27.57 27.55 27.57 10.5K
14:53 27.57 27.57 27.55 27.55 5.5K
14:54 27.55 27.56 27.55 27.56 12.0K
14:55 27.55 27.57 27.54 27.57 41.1K
14:56 27.57 27.61 27.57 27.61 34.4K
14:57 27.60 27.63 27.58 27.63 12.5K
14:58 27.63 27.63 27.58 27.59 10.4K
14:59 27.58 27.59 27.56 27.56 6.7K
15:00 27.57 27.57 27.55 27.56 8.9K
15:01 27.51 27.52 27.50 27.52 75.7K
15:02 27.51 27.52 27.50 27.52 29.3K
15:03 27.51 27.52 27.50 27.51 24.7K
15:04 27.52 27.52 27.51 27.51 8.2K
15:05 27.51 27.51 27.50 27.50 30.7K
15:06 27.50 27.54 27.49 27.51 19.4K
15:07 27.52 27.53 27.51 27.52 12.9K
15:08 27.52 27.55 27.51 27.55 12.9K
15:09 27.59 27.60 27.56 27.56 24.1K
15:10 27.58 27.58 27.54 27.54 10.5K
15:11 27.54 27.58 27.54 27.58 23.9K
15:12 27.58 27.59 27.56 27.58 11.8K
15:13 27.57 27.60 27.57 27.59 15.3K
15:14 27.59 27.62 27.57 27.58 20.6K
15:15 27.57 27.57 27.54 27.55 12.2K
15:16 27.55 27.55 27.54 27.55 14.3K
15:17 27.54 27.56 27.54 27.54 11.8K
15:18 27.54 27.55 27.54 27.55 11.9K
15:19 27.55 27.55 27.52 27.53 23.9K
15:20 27.54 27.55 27.52 27.52 32.2K
15:21 27.52 27.55 27.52 27.52 14.8K
15:22 27.51 27.52 27.51 27.51 12.5K
15:23 27.51 27.51 27.50 27.50 14.1K
15:24 27.51 27.52 27.49 27.51 35.5K
15:25 27.51 27.52 27.50 27.51 12.5K
15:26 27.52 27.53 27.50 27.50 32.0K
15:27 27.50 27.51 27.48 27.49 41.9K
15:28 27.50 27.50 27.48 27.49 12.9K
15:29 27.49 27.49 27.48 27.48 19.2K
15:30 27.48 27.53 27.48 27.52 29.2K
15:31 27.52 27.53 27.50 27.51 23.5K
15:32 27.52 27.52 27.50 27.51 12.2K
15:33 27.51 27.52 27.49 27.50 28.0K
15:34 27.50 27.51 27.49 27.51 14.7K
15:35 27.51 27.51 27.47 27.47 46.1K
15:36 27.48 27.48 27.45 27.47 32.5K
15:37 27.47 27.47 27.47 27.47 18.8K
15:38 27.47 27.47 27.44 27.45 25.2K
15:39 27.44 27.45 27.44 27.45 17.4K
15:40 27.45 27.50 27.38 27.46 106.4K
15:41 27.45 27.50 27.45 27.48 21.5K
15:42 27.48 27.50 27.47 27.49 21.4K
15:43 27.49 27.51 27.48 27.49 25.8K
15:44 27.49 27.52 27.48 27.51 36.5K
15:45 27.52 27.52 27.49 27.50 31.0K
15:46 27.48 27.49 27.46 27.46 21.5K
15:47 27.46 27.47 27.46 27.47 30.5K
15:48 27.47 27.48 27.45 27.47 40.5K
15:49 27.47 27.47 27.45 27.46 20.2K
15:50 27.47 27.60 27.47 27.59 98.8K
15:51 27.58 27.63 27.58 27.61 61.0K
15:52 27.60 27.60 27.57 27.58 27.2K
15:53 27.58 27.58 27.55 27.57 37.1K
15:54 27.57 27.63 27.56 27.59 89.6K
15:55 27.64 27.64 27.60 27.61 87.8K
15:56 27.61 27.61 27.56 27.56 91.3K
15:57 27.56 27.56 27.53 27.54 98.8K
15:58 27.55 27.56 27.54 27.56 106.6K
15:59 27.55 27.61 27.55 27.60 1,396.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available