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 28.80 29.05 28.80 28.92 139.7K
09:31 28.90 29.23 28.87 29.23 39.2K
09:32 29.24 29.39 29.21 29.39 35.2K
09:33 29.53 29.55 29.22 29.25 65.0K
09:34 29.21 29.28 29.12 29.17 19.2K
09:35 29.14 29.16 28.97 28.98 28.8K
09:36 28.94 28.94 28.69 28.69 22.5K
09:37 28.64 28.69 28.57 28.60 21.4K
09:38 28.55 28.59 28.51 28.51 33.2K
09:39 28.46 28.59 28.46 28.59 32.1K
09:40 28.59 28.65 28.55 28.64 33.6K
09:41 28.67 28.77 28.67 28.77 12.0K
09:42 28.70 28.70 28.65 28.67 12.6K
09:43 28.68 28.68 28.58 28.60 14.5K
09:44 28.60 28.60 28.53 28.53 9.8K
09:45 28.55 28.64 28.55 28.64 11.5K
09:46 28.63 28.63 28.48 28.48 20.8K
09:47 28.47 28.52 28.47 28.48 8.3K
09:48 28.48 28.49 28.47 28.48 5.4K
09:49 28.45 28.53 28.45 28.50 14.8K
09:50 28.49 28.49 28.45 28.45 9.5K
09:51 28.46 28.53 28.43 28.48 16.4K
09:52 28.45 28.45 28.31 28.33 21.0K
09:53 28.35 28.49 28.34 28.47 14.9K
09:54 28.49 28.49 28.44 28.44 6.1K
09:55 28.46 28.46 28.34 28.34 22.9K
09:56 28.38 28.38 28.33 28.36 24.0K
09:57 28.36 28.37 28.34 28.36 10.6K
09:58 28.35 28.35 28.27 28.32 24.7K
09:59 28.30 28.32 28.29 28.31 11.5K
10:00 28.30 28.37 28.28 28.37 23.6K
10:01 28.37 28.43 28.29 28.41 17.9K
10:02 28.39 28.40 28.38 28.40 11.4K
10:03 28.39 28.39 28.35 28.39 8.0K
10:04 28.38 28.41 28.34 28.41 8.6K
10:05 28.43 28.44 28.42 28.42 3.3K
10:06 28.44 28.48 28.41 28.48 12.9K
10:07 28.49 28.52 28.49 28.52 3.7K
10:08 28.53 28.53 28.47 28.47 5.4K
10:09 28.48 28.52 28.48 28.52 4.5K
10:10 28.53 28.62 28.53 28.62 5.6K
10:11 28.66 28.72 28.61 28.72 8.0K
10:12 28.76 28.78 28.70 28.70 29.3K
10:13 28.69 28.74 28.69 28.72 10.7K
10:14 28.72 28.80 28.70 28.78 14.4K
10:15 28.81 28.89 28.78 28.87 8.3K
10:16 28.88 29.08 28.88 29.06 61.7K
10:17 29.05 29.11 29.05 29.08 29.3K
10:18 29.05 29.08 29.02 29.02 23.8K
10:19 29.01 29.06 29.01 29.05 7.4K
10:20 29.06 29.09 29.04 29.06 6.5K
10:21 29.08 29.13 29.07 29.13 12.6K
10:22 29.13 29.17 29.12 29.14 15.1K
10:23 29.14 29.26 29.14 29.24 11.3K
10:24 29.16 29.25 29.16 29.16 65.6K
10:25 29.18 29.18 29.15 29.16 13.2K
10:26 29.13 29.16 29.10 29.14 6.3K
10:27 29.14 29.18 29.14 29.18 10.0K
10:28 29.22 29.25 29.20 29.25 4.9K
10:29 29.26 29.29 29.25 29.29 13.0K
10:30 29.29 29.29 29.25 29.27 9.7K
10:31 29.30 29.34 29.30 29.31 11.4K
10:32 29.31 29.38 29.30 29.38 10.4K
10:33 29.42 29.42 29.36 29.36 12.8K
10:34 29.37 29.39 29.34 29.39 13.6K
10:35 29.38 29.39 29.33 29.33 10.5K
10:36 29.36 29.38 29.34 29.34 11.5K
10:37 29.36 29.45 29.35 29.43 16.5K
10:38 29.44 29.49 29.42 29.46 11.7K
10:39 29.52 29.52 29.44 29.45 43.0K
10:40 29.46 29.49 29.46 29.47 8.9K
10:41 29.47 29.49 29.43 29.49 13.1K
10:42 29.47 29.50 29.46 29.49 10.8K
10:43 29.46 29.46 29.40 29.41 11.1K
10:44 29.41 29.41 29.39 29.41 7.4K
10:45 29.41 29.41 29.30 29.35 30.3K
10:46 29.35 29.37 29.32 29.34 8.3K
10:47 29.35 29.36 29.30 29.30 6.7K
10:48 29.30 29.31 29.28 29.30 10.1K
10:49 29.30 29.31 29.29 29.29 10.6K
10:50 29.28 29.32 29.27 29.30 14.0K
10:51 29.29 29.29 29.26 29.26 4.6K
10:52 29.26 29.26 29.24 29.25 11.6K
10:53 29.24 29.29 29.23 29.25 16.5K
10:54 29.26 29.26 29.20 29.20 5.8K
10:55 29.21 29.29 29.21 29.28 8.3K
10:56 29.27 29.27 29.23 29.23 5.2K
10:57 29.21 29.23 29.19 29.22 8.6K
10:58 29.23 29.23 29.20 29.22 3.6K
10:59 29.20 29.21 29.17 29.18 45.7K
11:00 29.19 29.19 29.14 29.17 5.7K
11:01 29.16 29.19 29.16 29.18 10.4K
11:02 29.20 29.20 29.17 29.17 3.2K
11:03 29.18 29.19 29.17 29.18 4.9K
11:04 29.20 29.20 29.18 29.18 5.2K
11:05 29.18 29.30 29.18 29.30 16.2K
11:06 29.30 29.32 29.25 29.32 16.8K
11:07 29.32 29.32 29.28 29.32 16.4K
11:08 29.33 29.33 29.29 29.30 4.5K
11:09 29.31 29.31 29.30 29.30 14.7K
11:10 29.31 29.31 29.29 29.30 10.5K
11:11 29.32 29.39 29.32 29.37 15.8K
11:12 29.38 29.40 29.38 29.40 5.8K
11:13 29.41 29.43 29.41 29.41 15.5K
11:14 29.41 29.46 29.41 29.46 6.7K
11:15 29.46 29.46 29.36 29.37 9.6K
11:16 29.36 29.41 29.36 29.41 6.7K
11:17 29.40 29.40 29.40 29.40 5.5K
11:18 29.40 29.42 29.39 29.42 15.2K
11:19 29.43 29.43 29.41 29.42 7.8K
11:20 29.42 29.42 29.40 29.41 6.9K
11:21 29.41 29.44 29.40 29.44 9.4K
11:22 29.44 29.49 29.44 29.49 13.9K
11:23 29.49 29.54 29.49 29.54 7.4K
11:24 29.53 29.56 29.52 29.56 20.2K
11:25 29.52 29.52 29.51 29.52 7.7K
11:26 29.52 29.52 29.47 29.48 8.4K
11:27 29.48 29.48 29.44 29.44 3.5K
11:28 29.44 29.46 29.44 29.45 6.1K
11:29 29.47 29.52 29.45 29.48 37.7K
11:30 29.49 29.53 29.48 29.52 11.4K
11:31 29.53 29.59 29.52 29.59 9.5K
11:32 29.59 29.59 29.54 29.55 8.8K
11:33 29.55 29.57 29.53 29.57 12.1K
11:34 29.57 29.59 29.57 29.58 6.9K
11:35 29.58 29.62 29.58 29.62 13.1K
11:36 29.62 29.68 29.62 29.67 19.1K
11:37 29.68 29.69 29.62 29.62 12.9K
11:38 29.61 29.65 29.61 29.64 9.1K
11:39 29.64 29.65 29.64 29.64 5.0K
11:40 29.64 29.65 29.60 29.65 10.6K
11:41 29.65 29.66 29.64 29.66 5.7K
11:42 29.65 29.67 29.65 29.67 7.2K
11:43 29.66 29.69 29.66 29.69 27.9K
11:44 29.69 29.70 29.68 29.70 7.7K
11:45 29.70 29.70 29.67 29.67 10.9K
11:46 29.68 29.76 29.67 29.76 29.1K
11:47 29.76 29.76 29.74 29.76 12.7K
11:48 29.76 29.76 29.74 29.74 6.8K
11:49 29.74 29.74 29.68 29.69 9.8K
11:50 29.68 29.70 29.66 29.70 10.3K
11:51 29.69 29.70 29.68 29.70 5.4K
11:52 29.72 29.73 29.71 29.71 8.0K
11:53 29.71 29.71 29.64 29.64 26.8K
11:54 29.65 29.66 29.64 29.64 4.8K
11:55 29.66 29.68 29.66 29.65 8.5K
11:56 29.65 29.65 29.61 29.61 11.1K
11:57 29.61 29.62 29.59 29.61 9.9K
11:58 29.60 29.60 29.57 29.59 10.4K
11:59 29.59 29.64 29.59 29.64 7.2K
12:00 29.63 29.64 29.61 29.62 7.7K
12:01 29.62 29.65 29.62 29.62 6.4K
12:02 29.63 29.63 29.59 29.59 6.6K
12:03 29.56 29.58 29.55 29.58 12.4K
12:04 29.58 29.58 29.55 29.55 3.2K
12:05 29.54 29.58 29.52 29.57 9.2K
12:06 29.56 29.57 29.55 29.56 4.9K
12:07 29.56 29.56 29.51 29.51 7.2K
12:08 29.46 29.48 29.44 29.44 9.8K
12:09 29.45 29.45 29.41 29.45 7.3K
12:10 29.43 29.45 29.43 29.45 4.3K
12:11 29.45 29.45 29.43 29.43 5.2K
12:12 29.44 29.44 29.43 29.43 1.3K
12:13 29.44 29.44 29.43 29.44 2.3K
12:14 29.43 29.43 29.42 29.42 5.6K
12:15 29.42 29.51 29.42 29.46 18.4K
12:16 29.47 29.47 29.43 29.43 4.3K
12:17 29.41 29.43 29.41 29.43 7.2K
12:18 29.44 29.47 29.44 29.47 3.1K
12:19 29.49 29.51 29.49 29.51 15.9K
12:20 29.51 29.55 29.51 29.55 7.3K
12:21 29.55 29.56 29.55 29.55 7.7K
12:22 29.56 29.56 29.53 29.53 6.5K
12:23 29.54 29.57 29.53 29.56 8.5K
12:24 29.56 29.56 29.53 29.53 4.1K
12:25 29.54 29.54 29.54 29.54 2.7K
12:26 29.54 29.54 29.46 29.46 10.9K
12:27 29.46 29.48 29.46 29.48 3.7K
12:28 29.47 29.47 29.45 29.45 4.4K
12:29 29.46 29.46 29.43 29.43 6.9K
12:30 29.40 29.40 29.36 29.36 11.5K
12:31 29.35 29.37 29.33 29.36 21.5K
12:32 29.36 29.37 29.33 29.34 5.7K
12:33 29.34 29.34 29.34 29.34 1.4K
12:34 29.35 29.35 29.32 29.33 6.5K
12:35 29.32 29.37 29.32 29.37 10.6K
12:36 29.38 29.39 29.38 29.39 7.5K
12:37 29.38 29.38 29.34 29.34 4.0K
12:38 29.32 29.32 29.30 29.31 3.0K
12:39 29.31 29.31 29.30 29.31 3.1K
12:40 29.33 29.33 29.31 29.31 7.9K
12:41 29.33 29.36 29.33 29.36 5.0K
12:42 29.35 29.36 29.34 29.34 10.4K
12:43 29.34 29.36 29.33 29.36 5.9K
12:44 29.37 29.37 29.35 29.35 8.3K
12:45 29.34 29.40 29.34 29.40 6.8K
12:46 29.39 29.42 29.39 29.41 6.3K
12:47 29.42 29.44 29.42 29.43 5.3K
12:48 29.41 29.41 29.34 29.34 8.1K
12:49 29.31 29.32 29.30 29.30 3.1K
12:50 29.30 29.30 29.28 29.28 6.0K
12:51 29.28 29.28 29.28 29.28 2.2K
12:52 29.28 29.29 29.27 29.27 3.2K
12:53 29.28 29.28 29.28 29.28 4.4K
12:54 29.27 29.28 29.27 29.28 5.5K
12:55 29.28 29.28 29.26 29.27 3.8K
12:56 29.27 29.27 29.26 29.26 1.8K
12:57 29.28 29.28 29.28 29.28 4.2K
12:58 29.28 29.28 29.26 29.27 8.2K
12:59 29.26 29.28 29.26 29.28 4.1K
13:00 29.28 29.31 29.27 29.29 7.2K
13:01 29.29 29.30 29.26 29.26 9.3K
13:02 29.26 29.26 29.23 29.24 4.3K
13:03 29.25 29.27 29.25 29.27 3.6K
13:04 29.28 29.28 29.26 29.27 2.0K
13:05 29.26 29.28 29.26 29.28 2.6K
13:06 29.28 29.31 29.28 29.30 4.4K
13:07 29.31 29.33 29.31 29.33 5.9K
13:08 29.33 29.33 29.30 29.32 11.3K
13:09 29.35 29.35 29.35 29.35 2.0K
13:10 29.35 29.36 29.34 29.36 1.1K
13:11 29.36 29.36 29.36 29.36 3.2K
13:12 29.37 29.38 29.34 29.36 10.1K
13:13 29.35 29.36 29.28 29.28 26.6K
13:14 29.31 29.31 29.29 29.29 5.9K
13:15 29.27 29.28 29.26 29.27 4.9K
13:16 29.27 29.27 29.22 29.22 5.9K
13:17 29.22 29.22 29.18 29.20 11.2K
13:18 29.20 29.23 29.20 29.22 6.5K
13:19 29.23 29.26 29.23 29.26 5.8K
13:20 29.25 29.25 29.21 29.22 11.9K
13:21 29.23 29.23 29.21 29.22 2.1K
13:22 29.23 29.23 29.21 29.23 8.6K
13:23 29.25 29.26 29.25 29.26 2.0K
13:24 29.27 29.27 29.26 29.26 2.1K
13:25 29.26 29.26 29.25 29.25 5.9K
13:26 29.23 29.23 29.22 29.22 6.9K
13:27 29.21 29.21 29.20 29.20 4.8K
13:28 29.18 29.19 29.18 29.19 0.4K
13:29 29.19 29.20 29.19 29.19 4.2K
13:30 29.19 29.19 29.16 29.16 5.4K
13:31 29.16 29.19 29.10 29.12 13.7K
13:32 29.12 29.15 29.12 29.14 12.0K
13:33 29.14 29.14 29.14 29.14 3.9K
13:34 29.15 29.15 29.13 29.14 5.2K
13:35 29.13 29.14 29.13 29.14 9.8K
13:36 29.12 29.15 29.12 29.13 4.1K
13:37 29.14 29.16 29.13 29.13 6.7K
13:38 29.12 29.12 29.10 29.10 5.5K
13:39 29.11 29.14 29.11 29.14 5.7K
13:40 29.15 29.15 29.14 29.14 4.9K
13:41 29.14 29.14 29.11 29.13 9.6K
13:42 29.14 29.14 29.12 29.13 2.7K
13:43 29.13 29.17 29.13 29.17 5.9K
13:44 29.16 29.16 29.10 29.10 7.2K
13:45 29.09 29.11 29.09 29.10 3.3K
13:46 29.10 29.10 29.09 29.10 3.5K
13:47 29.09 29.09 29.09 29.09 1.8K
13:48 29.07 29.07 29.04 29.05 3.6K
13:49 29.06 29.06 29.04 29.04 10.9K
13:50 29.03 29.06 29.03 29.06 1.3K
13:51 29.05 29.05 29.04 29.04 4.0K
13:52 29.02 29.04 29.01 29.04 9.3K
13:53 29.05 29.06 29.04 29.06 5.1K
13:54 29.06 29.06 29.03 29.03 10.7K
13:55 29.03 29.05 29.03 29.04 3.7K
13:56 29.05 29.08 29.05 29.08 5.8K
13:57 29.08 29.08 29.07 29.07 13.0K
13:58 29.07 29.08 29.07 29.08 1.0K
13:59 29.07 29.08 29.06 29.06 6.6K
14:00 29.05 29.05 29.03 29.03 4.3K
14:01 29.03 29.10 29.03 29.10 4.7K
14:02 29.11 29.11 29.10 29.10 3.9K
14:03 29.10 29.10 29.09 29.10 4.7K
14:04 29.11 29.11 29.09 29.10 3.2K
14:05 29.09 29.09 29.07 29.07 8.2K
14:06 29.06 29.06 29.06 29.06 1.9K
14:07 29.06 29.10 29.05 29.10 14.0K
14:08 29.09 29.12 29.09 29.11 7.1K
14:09 29.11 29.11 29.10 29.10 4.5K
14:10 29.09 29.11 29.09 29.11 20.0K
14:11 29.11 29.11 29.09 29.10 5.4K
14:12 29.10 29.10 29.06 29.06 9.8K
14:13 29.07 29.07 29.07 29.07 2.8K
14:14 29.06 29.07 29.06 29.07 1.9K
14:15 29.07 29.07 29.01 29.01 12.1K
14:16 29.01 29.01 28.99 28.99 10.6K
14:17 29.00 29.00 28.96 29.00 8.9K
14:18 28.99 28.99 28.97 28.98 1.9K
14:19 28.98 28.98 28.98 28.98 1.1K
14:20 28.98 28.98 28.96 28.98 4.5K
14:21 29.00 29.00 28.99 28.99 5.7K
14:22 28.98 28.98 28.95 28.95 4.4K
14:23 28.96 28.96 28.94 28.96 5.3K
14:24 28.96 28.97 28.94 28.96 6.5K
14:25 28.96 28.96 28.94 28.95 5.1K
14:26 28.95 28.96 28.93 28.93 1.9K
14:27 28.94 28.94 28.93 28.93 2.8K
14:28 28.92 28.93 28.90 28.93 17.7K
14:29 28.94 28.94 28.92 28.92 4.7K
14:30 28.93 28.93 28.92 28.92 2.0K
14:31 28.93 28.93 28.90 28.91 3.1K
14:32 28.91 28.94 28.90 28.94 4.8K
14:33 28.94 28.96 28.94 28.96 7.0K
14:34 28.96 28.99 28.96 28.99 13.0K
14:35 28.99 29.02 28.99 29.01 6.1K
14:36 28.98 28.98 28.95 28.96 8.8K
14:37 28.96 28.96 28.95 28.95 2.9K
14:38 28.94 28.95 28.93 28.94 5.8K
14:39 28.95 28.95 28.92 28.92 10.3K
14:40 28.92 28.96 28.90 28.96 7.0K
14:41 28.96 28.97 28.95 28.95 2.0K
14:42 28.96 29.01 28.96 28.99 5.1K
14:43 28.97 28.99 28.97 28.99 2.3K
14:44 29.00 29.01 28.99 29.01 3.4K
14:45 29.00 29.01 29.00 29.01 4.2K
14:46 29.01 29.01 28.99 28.99 8.8K
14:47 28.99 29.03 28.99 29.03 11.2K
14:48 29.04 29.04 28.99 28.99 8.9K
14:49 28.99 29.00 28.98 28.98 7.6K
14:50 28.97 28.98 28.96 28.98 5.8K
14:51 28.95 28.96 28.95 28.95 5.7K
14:52 28.94 28.97 28.94 28.97 5.7K
14:53 28.96 28.97 28.96 28.96 5.5K
14:54 28.94 28.95 28.93 28.94 8.6K
14:55 28.93 28.93 28.92 28.93 1.9K
14:56 28.93 28.94 28.92 28.94 5.9K
14:57 28.94 28.94 28.93 28.94 5.3K
14:58 28.92 28.94 28.92 28.94 2.9K
14:59 28.93 28.93 28.90 28.92 6.6K
15:00 28.90 28.90 28.88 28.88 11.0K
15:01 28.88 28.88 28.85 28.87 10.4K
15:02 28.87 28.89 28.87 28.87 7.9K
15:03 28.87 28.87 28.86 28.86 4.3K
15:04 28.86 28.86 28.84 28.84 7.3K
15:05 28.84 28.84 28.80 28.80 8.4K
15:06 28.81 28.81 28.77 28.79 14.1K
15:07 28.78 28.79 28.78 28.79 3.4K
15:08 28.79 28.79 28.75 28.75 7.5K
15:09 28.76 28.79 28.76 28.79 6.9K
15:10 28.78 28.78 28.74 28.75 19.8K
15:11 28.76 28.76 28.71 28.72 7.2K
15:12 28.71 28.73 28.71 28.72 4.6K
15:13 28.72 28.73 28.71 28.73 4.9K
15:14 28.74 28.74 28.70 28.70 8.7K
15:15 28.73 28.76 28.72 28.73 11.7K
15:16 28.70 28.70 28.66 28.67 13.1K
15:17 28.66 28.69 28.65 28.68 4.5K
15:18 28.67 28.69 28.67 28.67 1.8K
15:19 28.67 28.73 28.67 28.71 17.6K
15:20 28.69 28.71 28.69 28.71 7.2K
15:21 28.71 28.71 28.66 28.67 21.5K
15:22 28.67 28.68 28.63 28.64 11.1K
15:23 28.65 28.65 28.62 28.63 6.5K
15:24 28.62 28.65 28.62 28.64 9.5K
15:25 28.62 28.62 28.58 28.58 8.9K
15:26 28.58 28.60 28.58 28.60 8.8K
15:27 28.60 28.62 28.60 28.62 9.9K
15:28 28.60 28.60 28.55 28.56 12.6K
15:29 28.57 28.57 28.56 28.56 6.7K
15:30 28.56 28.56 28.52 28.54 13.6K
15:31 28.54 28.64 28.54 28.62 24.0K
15:32 28.60 28.61 28.60 28.61 8.1K
15:33 28.61 28.61 28.59 28.59 6.2K
15:34 28.59 28.61 28.59 28.60 15.2K
15:35 28.59 28.59 28.56 28.57 13.3K
15:36 28.57 28.57 28.56 28.57 5.7K
15:37 28.56 28.57 28.56 28.56 6.5K
15:38 28.57 28.57 28.56 28.57 5.1K
15:39 28.55 28.56 28.54 28.55 13.7K
15:40 28.59 28.60 28.58 28.58 20.4K
15:41 28.60 28.61 28.60 28.61 10.0K
15:42 28.63 28.63 28.60 28.60 10.8K
15:43 28.61 28.61 28.56 28.58 18.1K
15:44 28.58 28.60 28.57 28.57 7.0K
15:45 28.57 28.60 28.57 28.59 17.3K
15:46 28.60 28.60 28.59 28.60 6.2K
15:47 28.59 28.62 28.59 28.61 18.2K
15:48 28.62 28.65 28.61 28.65 15.2K
15:49 28.66 28.66 28.60 28.64 25.9K
15:50 28.65 28.69 28.65 28.68 15.7K
15:51 28.68 28.73 28.68 28.68 42.4K
15:52 28.65 28.68 28.63 28.67 21.4K
15:53 28.61 28.62 28.60 28.62 25.0K
15:54 28.61 28.64 28.57 28.62 45.5K
15:55 28.62 28.62 28.54 28.56 36.9K
15:56 28.56 28.57 28.55 28.57 43.3K
15:57 28.57 28.63 28.57 28.63 55.3K
15:58 28.62 28.63 28.61 28.62 76.3K
15:59 28.62 28.65 28.62 28.64 717.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available