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 27.72 27.88 27.45 27.75 177.6K
09:31 27.81 27.88 27.75 27.78 17.8K
09:32 27.66 27.81 27.54 27.81 25.6K
09:33 27.78 28.10 27.78 28.09 35.6K
09:34 28.11 28.25 28.08 28.19 38.4K
09:35 28.24 28.30 28.13 28.16 45.7K
09:36 28.20 28.25 28.10 28.24 44.5K
09:37 28.23 28.23 28.19 28.20 17.1K
09:38 28.20 28.21 28.13 28.15 18.6K
09:39 28.13 28.34 28.12 28.25 67.8K
09:40 28.32 28.40 28.28 28.32 43.5K
09:41 28.34 28.38 28.24 28.34 21.2K
09:42 28.34 28.45 28.34 28.35 49.2K
09:43 28.36 28.45 28.30 28.30 48.4K
09:44 28.30 28.38 28.30 28.34 21.9K
09:45 28.33 28.36 28.28 28.28 21.2K
09:46 28.28 28.29 28.20 28.21 21.5K
09:47 28.21 28.36 28.21 28.36 21.7K
09:48 28.37 28.37 28.23 28.24 18.5K
09:49 28.20 28.34 28.20 28.33 39.3K
09:50 28.32 28.40 28.28 28.33 25.8K
09:51 28.31 28.34 28.29 28.34 21.1K
09:52 28.31 28.33 28.29 28.31 12.0K
09:53 28.34 28.34 28.28 28.28 35.3K
09:54 28.24 28.24 28.18 28.21 23.0K
09:55 28.23 28.24 28.18 28.23 26.9K
09:56 28.21 28.21 28.13 28.17 13.7K
09:57 28.15 28.16 28.13 28.16 5.6K
09:58 28.14 28.17 28.11 28.11 19.6K
09:59 28.09 28.15 28.09 28.15 15.3K
10:00 28.16 28.16 28.11 28.13 10.4K
10:01 28.20 28.30 28.20 28.23 21.8K
10:02 28.24 28.33 28.23 28.31 24.3K
10:03 28.30 28.34 28.25 28.33 10.7K
10:04 28.33 28.38 28.32 28.33 12.5K
10:05 28.31 28.32 28.23 28.26 11.8K
10:06 28.26 28.32 28.20 28.32 15.7K
10:07 28.33 28.33 28.27 28.28 14.8K
10:08 28.30 28.30 28.26 28.26 6.2K
10:09 28.29 28.30 28.27 28.27 11.7K
10:10 28.27 28.27 28.22 28.25 6.7K
10:11 28.26 28.26 28.13 28.13 20.4K
10:12 28.12 28.13 28.09 28.11 12.3K
10:13 28.11 28.14 28.11 28.12 8.0K
10:14 28.16 28.18 28.13 28.17 11.2K
10:15 28.16 28.17 28.11 28.15 9.4K
10:16 28.10 28.11 28.09 28.10 10.6K
10:17 28.10 28.11 28.07 28.08 10.7K
10:18 28.05 28.09 28.05 28.08 14.9K
10:19 28.08 28.08 28.04 28.06 36.1K
10:20 28.04 28.06 28.04 28.05 10.0K
10:21 28.05 28.06 28.02 28.05 24.6K
10:22 28.03 28.03 27.96 27.96 28.1K
10:23 27.95 28.00 27.94 27.96 27.0K
10:24 27.97 27.98 27.87 27.90 19.9K
10:25 27.89 27.91 27.82 27.84 17.3K
10:26 27.86 27.90 27.85 27.90 15.5K
10:27 27.91 27.91 27.88 27.88 10.6K
10:28 27.87 27.89 27.87 27.88 10.6K
10:29 27.89 27.91 27.87 27.89 11.6K
10:30 27.88 27.90 27.86 27.90 13.1K
10:31 27.89 27.89 27.86 27.87 7.4K
10:32 27.86 27.89 27.86 27.88 9.5K
10:33 27.88 27.88 27.85 27.85 8.5K
10:34 27.85 27.87 27.82 27.82 16.3K
10:35 27.82 27.83 27.79 27.79 22.7K
10:36 27.79 27.79 27.67 27.70 35.1K
10:37 27.73 27.78 27.66 27.66 23.3K
10:38 27.66 27.69 27.65 27.69 20.3K
10:39 27.69 27.69 27.66 27.69 8.0K
10:40 27.67 27.69 27.65 27.66 13.2K
10:41 27.67 27.67 27.63 27.64 29.0K
10:42 27.67 27.73 27.66 27.72 15.2K
10:43 27.70 27.72 27.70 27.71 9.2K
10:44 27.73 27.74 27.71 27.72 11.8K
10:45 27.71 27.72 27.67 27.69 11.4K
10:46 27.64 27.65 27.61 27.61 15.3K
10:47 27.63 27.64 27.61 27.62 7.9K
10:48 27.62 27.63 27.60 27.61 13.7K
10:49 27.60 27.61 27.57 27.57 26.5K
10:50 27.58 27.61 27.56 27.59 28.7K
10:51 27.61 27.61 27.52 27.52 12.2K
10:52 27.52 27.56 27.52 27.56 13.6K
10:53 27.57 27.57 27.54 27.55 14.8K
10:54 27.54 27.56 27.53 27.55 5.5K
10:55 27.56 27.57 27.51 27.51 8.5K
10:56 27.55 27.61 27.55 27.59 18.0K
10:57 27.61 27.64 27.61 27.62 26.0K
10:58 27.63 27.65 27.61 27.62 14.9K
10:59 27.61 27.65 27.61 27.65 6.7K
11:00 27.63 27.69 27.63 27.66 11.5K
11:01 27.66 27.66 27.63 27.63 9.0K
11:02 27.62 27.63 27.60 27.62 14.7K
11:03 27.61 27.66 27.61 27.66 12.2K
11:04 27.64 27.74 27.64 27.70 10.7K
11:05 27.71 27.71 27.67 27.67 17.1K
11:06 27.67 27.71 27.66 27.69 17.6K
11:07 27.69 27.71 27.69 27.70 12.4K
11:08 27.71 27.74 27.69 27.69 13.0K
11:09 27.70 27.71 27.69 27.71 11.2K
11:10 27.71 27.71 27.67 27.69 14.2K
11:11 27.67 27.67 27.66 27.67 7.6K
11:12 27.66 27.68 27.66 27.68 10.6K
11:13 27.68 27.69 27.64 27.64 13.7K
11:14 27.67 27.67 27.66 27.66 29.6K
11:15 27.65 27.66 27.64 27.66 11.5K
11:16 27.64 27.64 27.62 27.64 6.0K
11:17 27.65 27.71 27.64 27.67 12.6K
11:18 27.67 27.70 27.66 27.66 25.7K
11:19 27.67 27.68 27.64 27.65 15.4K
11:20 27.69 27.72 27.69 27.71 13.3K
11:21 27.71 27.71 27.66 27.66 16.0K
11:22 27.66 27.66 27.62 27.64 8.7K
11:23 27.65 27.65 27.60 27.62 17.3K
11:24 27.62 27.65 27.61 27.64 20.1K
11:25 27.62 27.64 27.59 27.59 18.6K
11:26 27.59 27.60 27.57 27.57 12.8K
11:27 27.58 27.58 27.54 27.58 16.6K
11:28 27.58 27.58 27.56 27.58 17.1K
11:29 27.58 27.59 27.58 27.59 6.5K
11:30 27.56 27.56 27.53 27.54 13.8K
11:31 27.54 27.56 27.53 27.56 19.3K
11:32 27.55 27.59 27.55 27.59 7.7K
11:33 27.60 27.60 27.58 27.58 7.2K
11:34 27.58 27.59 27.58 27.59 6.9K
11:35 27.58 27.61 27.57 27.60 12.0K
11:36 27.60 27.61 27.60 27.61 7.5K
11:37 27.61 27.62 27.61 27.61 6.7K
11:38 27.60 27.60 27.58 27.59 6.8K
11:39 27.59 27.73 27.59 27.73 23.7K
11:40 27.73 27.77 27.71 27.77 15.8K
11:41 27.75 27.81 27.75 27.81 11.1K
11:42 27.79 27.80 27.75 27.75 6.5K
11:43 27.76 27.76 27.73 27.73 5.7K
11:44 27.71 27.71 27.69 27.70 6.5K
11:45 27.69 27.70 27.63 27.63 11.0K
11:46 27.61 27.61 27.58 27.58 5.1K
11:47 27.58 27.62 27.58 27.59 5.1K
11:48 27.59 27.61 27.58 27.58 9.7K
11:49 27.58 27.61 27.57 27.59 4.7K
11:50 27.59 27.62 27.59 27.61 9.7K
11:51 27.62 27.63 27.60 27.60 8.4K
11:52 27.60 27.65 27.60 27.65 4.1K
11:53 27.66 27.67 27.62 27.64 5.9K
11:54 27.62 27.63 27.62 27.63 5.2K
11:55 27.61 27.61 27.60 27.61 2.0K
11:56 27.59 27.63 27.59 27.60 7.8K
11:57 27.60 27.62 27.60 27.61 2.6K
11:58 27.62 27.67 27.62 27.67 6.5K
11:59 27.65 27.68 27.65 27.68 9.6K
12:00 27.68 27.70 27.68 27.70 3.9K
12:01 27.72 27.74 27.70 27.70 15.5K
12:02 27.71 27.77 27.70 27.76 11.6K
12:03 27.76 27.79 27.74 27.74 15.0K
12:04 27.75 27.80 27.72 27.72 23.4K
12:05 27.73 27.73 27.71 27.71 6.4K
12:06 27.72 27.73 27.71 27.73 6.3K
12:07 27.73 27.75 27.72 27.72 6.4K
12:08 27.72 27.72 27.69 27.69 4.0K
12:09 27.69 27.71 27.68 27.68 14.1K
12:10 27.69 27.69 27.67 27.68 13.3K
12:11 27.69 27.74 27.69 27.74 15.5K
12:12 27.75 27.75 27.75 27.75 1.4K
12:13 27.74 27.74 27.74 27.74 5.7K
12:14 27.74 27.75 27.74 27.74 5.3K
12:15 27.74 27.74 27.73 27.73 4.1K
12:16 27.72 27.72 27.71 27.71 4.3K
12:17 27.71 27.74 27.71 27.73 5.0K
12:18 27.74 27.75 27.74 27.75 8.1K
12:19 27.76 27.80 27.76 27.80 21.2K
12:20 27.79 27.81 27.79 27.81 15.7K
12:21 27.81 27.81 27.80 27.81 8.2K
12:22 27.80 27.80 27.77 27.77 7.4K
12:23 27.77 27.79 27.77 27.79 3.7K
12:24 27.78 27.80 27.77 27.80 4.8K
12:25 27.78 27.80 27.78 27.79 9.8K
12:26 27.80 27.82 27.80 27.82 7.0K
12:27 27.79 27.81 27.79 27.81 3.7K
12:28 27.81 27.82 27.77 27.77 7.7K
12:29 27.77 27.81 27.77 27.81 2.9K
12:30 27.81 27.82 27.79 27.79 11.0K
12:31 27.77 27.79 27.77 27.78 3.8K
12:32 27.78 27.79 27.77 27.77 7.2K
12:33 27.78 27.78 27.77 27.77 4.3K
12:34 27.77 27.79 27.77 27.78 3.4K
12:35 27.78 27.79 27.78 27.79 6.4K
12:36 27.80 27.82 27.80 27.82 10.7K
12:37 27.80 27.80 27.79 27.80 7.2K
12:38 27.79 27.80 27.77 27.77 3.2K
12:39 27.77 27.80 27.77 27.80 4.9K
12:40 27.81 27.83 27.81 27.81 6.8K
12:41 27.80 27.81 27.80 27.80 6.2K
12:42 27.81 27.83 27.81 27.83 4.3K
12:43 27.82 27.82 27.82 27.82 4.1K
12:44 27.83 27.84 27.82 27.84 3.9K
12:45 27.84 27.84 27.83 27.84 3.8K
12:46 27.84 27.84 27.83 27.83 5.4K
12:47 27.84 27.88 27.84 27.87 22.2K
12:48 27.87 27.89 27.87 27.89 2.2K
12:49 27.89 27.92 27.86 27.86 30.3K
12:50 27.85 27.88 27.85 27.86 9.0K
12:51 27.87 27.88 27.87 27.88 2.2K
12:52 27.88 27.90 27.87 27.87 20.8K
12:53 27.89 27.89 27.88 27.88 3.6K
12:54 27.88 27.88 27.85 27.86 5.1K
12:55 27.88 27.88 27.87 27.87 5.9K
12:56 27.87 27.88 27.87 27.88 3.5K
12:57 27.89 27.91 27.89 27.91 9.1K
12:58 27.93 27.94 27.93 27.94 2.7K
12:59 27.95 27.95 27.95 27.95 2.8K
13:00 27.94 27.94 27.91 27.91 4.1K
13:01 27.89 27.90 27.89 27.90 1.1K
13:02 27.89 27.90 27.89 27.90 2.9K
13:03 27.89 27.90 27.88 27.89 7.6K
13:04 27.89 27.90 27.89 27.90 4.5K
13:05 27.90 27.93 27.90 27.92 7.2K
13:06 27.92 27.92 27.90 27.92 5.8K
13:07 27.92 27.94 27.92 27.94 4.4K
13:08 27.94 27.94 27.93 27.94 3.2K
13:09 27.94 27.94 27.93 27.93 4.8K
13:10 27.94 27.94 27.92 27.92 11.2K
13:11 27.93 27.94 27.93 27.94 1.9K
13:12 27.92 27.93 27.92 27.93 7.5K
13:13 27.92 27.92 27.92 27.92 2.0K
13:14 27.92 27.93 27.92 27.92 2.8K
13:15 27.93 27.96 27.93 27.96 5.9K
13:16 27.96 27.96 27.95 27.96 3.2K
13:17 27.97 27.98 27.96 27.96 7.7K
13:18 27.97 27.98 27.97 27.98 10.7K
13:19 27.97 28.00 27.97 28.00 8.5K
13:20 28.00 28.01 28.00 28.00 9.8K
13:21 28.00 28.03 28.00 28.03 5.3K
13:22 28.03 28.05 28.02 28.02 12.1K
13:23 28.02 28.03 28.01 28.02 4.1K
13:24 28.02 28.06 28.02 28.06 5.7K
13:25 28.07 28.07 28.06 28.07 2.8K
13:26 28.07 28.07 28.07 28.06 2.9K
13:27 28.06 28.06 28.05 28.06 11.7K
13:28 28.05 28.07 28.05 28.07 6.4K
13:29 28.08 28.11 28.08 28.11 10.8K
13:30 28.11 28.12 28.11 28.12 13.5K
13:31 28.13 28.13 28.10 28.11 6.8K
13:32 28.13 28.14 28.13 28.14 3.6K
13:33 28.14 28.14 28.10 28.11 12.5K
13:34 28.11 28.12 28.11 28.12 3.4K
13:35 28.10 28.15 28.10 28.15 16.6K
13:36 28.16 28.17 28.16 28.17 8.2K
13:37 28.17 28.18 28.14 28.17 7.8K
13:38 28.19 28.19 28.17 28.17 3.0K
13:39 28.18 28.19 28.16 28.17 11.6K
13:40 28.17 28.17 28.16 28.17 21.5K
13:41 28.16 28.18 28.16 28.17 6.2K
13:42 28.17 28.18 28.17 28.18 5.7K
13:43 28.17 28.20 28.17 28.20 11.6K
13:44 28.20 28.20 28.19 28.20 13.8K
13:45 28.18 28.21 28.18 28.20 7.4K
13:46 28.19 28.20 28.19 28.20 1.9K
13:47 28.19 28.20 28.18 28.19 5.9K
13:48 28.18 28.18 28.16 28.16 12.7K
13:49 28.16 28.17 28.15 28.16 4.7K
13:50 28.17 28.18 28.17 28.17 6.6K
13:51 28.17 28.18 28.15 28.15 5.3K
13:52 28.15 28.23 28.15 28.23 14.8K
13:53 28.22 28.23 28.22 28.23 3.4K
13:54 28.24 28.28 28.24 28.28 5.2K
13:55 28.28 28.29 28.26 28.29 7.8K
13:56 28.30 28.36 28.30 28.35 12.6K
13:57 28.36 28.36 28.29 28.30 35.9K
13:58 28.30 28.30 28.25 28.27 4.8K
13:59 28.23 28.26 28.23 28.26 7.5K
14:00 28.28 28.28 28.22 28.25 9.2K
14:01 28.24 28.24 28.17 28.19 17.8K
14:02 28.15 28.15 28.12 28.12 7.2K
14:03 28.13 28.15 28.12 28.15 8.5K
14:04 28.15 28.17 28.15 28.16 5.9K
14:05 28.17 28.17 28.15 28.17 5.5K
14:06 28.17 28.17 28.14 28.14 6.4K
14:07 28.16 28.17 28.16 28.17 7.5K
14:08 28.17 28.18 28.17 28.18 4.3K
14:09 28.18 28.18 28.14 28.15 6.4K
14:10 28.16 28.17 28.15 28.17 3.1K
14:11 28.17 28.18 28.17 28.18 3.0K
14:12 28.18 28.19 28.18 28.18 9.1K
14:13 28.17 28.17 28.15 28.16 12.9K
14:14 28.16 28.18 28.15 28.18 8.2K
14:15 28.18 28.22 28.18 28.22 5.2K
14:16 28.22 28.22 28.20 28.20 7.1K
14:17 28.21 28.21 28.17 28.17 3.8K
14:18 28.18 28.21 28.18 28.20 5.7K
14:19 28.21 28.25 28.21 28.25 5.4K
14:20 28.25 28.25 28.22 28.22 4.9K
14:21 28.22 28.23 28.22 28.23 1.9K
14:22 28.24 28.26 28.24 28.26 2.9K
14:23 28.26 28.28 28.25 28.25 9.4K
14:24 28.25 28.27 28.24 28.27 4.0K
14:25 28.26 28.27 28.23 28.24 7.1K
14:26 28.25 28.25 28.24 28.25 2.3K
14:27 28.26 28.26 28.26 28.26 2.2K
14:28 28.27 28.27 28.26 28.26 6.1K
14:29 28.27 28.27 28.25 28.25 5.2K
14:30 28.25 28.26 28.25 28.25 5.9K
14:31 28.24 28.26 28.24 28.25 1.3K
14:32 28.26 28.26 28.25 28.25 2.5K
14:33 28.27 28.28 28.26 28.26 11.0K
14:34 28.25 28.27 28.25 28.26 7.7K
14:35 28.26 28.27 28.26 28.27 5.9K
14:36 28.27 28.29 28.27 28.29 3.1K
14:37 28.28 28.29 28.27 28.28 9.4K
14:38 28.28 28.32 28.28 28.32 8.7K
14:39 28.32 28.37 28.32 28.35 10.1K
14:40 28.35 28.35 28.34 28.35 2.3K
14:41 28.35 28.36 28.35 28.36 3.5K
14:42 28.37 28.37 28.33 28.33 10.2K
14:43 28.34 28.34 28.33 28.34 6.0K
14:44 28.34 28.34 28.32 28.32 6.2K
14:45 28.31 28.34 28.31 28.34 3.6K
14:46 28.33 28.34 28.30 28.33 15.9K
14:47 28.33 28.34 28.32 28.34 5.2K
14:48 28.35 28.37 28.35 28.37 3.4K
14:49 28.38 28.38 28.37 28.37 6.2K
14:50 28.37 28.37 28.36 28.37 10.6K
14:51 28.38 28.39 28.38 28.39 6.9K
14:52 28.39 28.39 28.38 28.38 7.7K
14:53 28.38 28.39 28.38 28.39 2.6K
14:54 28.40 28.42 28.40 28.42 16.1K
14:55 28.42 28.42 28.41 28.41 7.3K
14:56 28.42 28.43 28.41 28.43 4.9K
14:57 28.42 28.43 28.41 28.41 9.7K
14:58 28.40 28.41 28.40 28.41 2.5K
14:59 28.41 28.41 28.38 28.38 16.4K
15:00 28.39 28.39 28.38 28.38 7.9K
15:01 28.38 28.40 28.38 28.40 8.0K
15:02 28.41 28.41 28.39 28.39 8.4K
15:03 28.39 28.39 28.38 28.39 5.4K
15:04 28.39 28.40 28.36 28.36 16.7K
15:05 28.37 28.39 28.37 28.39 8.1K
15:06 28.39 28.40 28.39 28.39 5.3K
15:07 28.40 28.43 28.40 28.40 12.7K
15:08 28.41 28.43 28.40 28.43 9.6K
15:09 28.42 28.43 28.38 28.38 9.3K
15:10 28.39 28.39 28.35 28.35 10.4K
15:11 28.36 28.36 28.34 28.34 5.9K
15:12 28.35 28.35 28.28 28.30 20.4K
15:13 28.30 28.33 28.30 28.31 15.4K
15:14 28.31 28.32 28.29 28.29 9.4K
15:15 28.30 28.31 28.29 28.29 4.7K
15:16 28.29 28.30 28.28 28.30 5.1K
15:17 28.30 28.31 28.27 28.30 25.3K
15:18 28.30 28.30 28.30 28.30 2.9K
15:19 28.31 28.33 28.30 28.32 9.6K
15:20 28.30 28.31 28.29 28.30 6.1K
15:21 28.30 28.31 28.30 28.31 1.3K
15:22 28.31 28.31 28.31 28.31 2.5K
15:23 28.33 28.33 28.27 28.27 17.3K
15:24 28.28 28.28 28.26 28.27 7.2K
15:25 28.27 28.27 28.24 28.25 7.3K
15:26 28.25 28.25 28.22 28.23 13.3K
15:27 28.23 28.23 28.21 28.22 8.9K
15:28 28.21 28.27 28.21 28.27 16.3K
15:29 28.27 28.30 28.27 28.29 14.0K
15:30 28.26 28.26 28.21 28.22 8.3K
15:31 28.22 28.25 28.22 28.25 5.6K
15:32 28.25 28.25 28.22 28.22 6.1K
15:33 28.23 28.23 28.21 28.22 6.9K
15:34 28.21 28.22 28.19 28.19 10.7K
15:35 28.18 28.19 28.16 28.16 18.6K
15:36 28.17 28.18 28.16 28.17 9.3K
15:37 28.17 28.18 28.17 28.17 10.4K
15:38 28.16 28.16 28.15 28.16 7.7K
15:39 28.15 28.16 28.11 28.12 15.5K
15:40 28.12 28.15 28.11 28.15 14.9K
15:41 28.17 28.18 28.14 28.14 9.2K
15:42 28.14 28.14 28.11 28.11 11.7K
15:43 28.10 28.14 28.10 28.14 6.5K
15:44 28.13 28.14 28.12 28.13 10.3K
15:45 28.13 28.15 28.13 28.14 5.5K
15:46 28.15 28.20 28.15 28.20 13.0K
15:47 28.19 28.21 28.18 28.21 12.4K
15:48 28.22 28.27 28.22 28.26 16.2K
15:49 28.27 28.28 28.25 28.28 15.4K
15:50 28.26 28.31 28.25 28.29 26.5K
15:51 28.29 28.30 28.27 28.30 17.4K
15:52 28.32 28.35 28.32 28.35 24.2K
15:53 28.34 28.40 28.34 28.40 26.0K
15:54 28.39 28.45 28.39 28.41 40.0K
15:55 28.40 28.41 28.39 28.40 36.2K
15:56 28.42 28.42 28.39 28.41 34.4K
15:57 28.40 28.41 28.37 28.37 46.3K
15:58 28.38 28.38 28.34 28.35 51.4K
15:59 28.35 28.37 28.34 28.37 596.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available