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 28.31 28.40 27.91 27.95 189.4K
09:31 27.98 27.99 27.80 27.81 35.4K
09:32 27.79 27.87 27.61 27.70 82.1K
09:33 27.69 27.69 27.51 27.63 45.9K
09:34 27.62 27.68 27.59 27.65 53.1K
09:35 27.60 27.69 27.41 27.46 87.0K
09:36 27.42 27.58 27.42 27.58 33.9K
09:37 27.60 27.60 27.49 27.55 28.5K
09:38 27.56 27.61 27.54 27.61 21.0K
09:39 27.61 27.62 27.56 27.61 24.4K
09:40 27.57 27.62 27.57 27.61 19.3K
09:41 27.60 27.60 27.56 27.59 37.6K
09:42 27.59 27.60 27.53 27.56 24.4K
09:43 27.56 27.62 27.55 27.62 25.3K
09:44 27.61 27.68 27.61 27.61 41.0K
09:45 27.61 27.63 27.57 27.61 24.4K
09:46 27.63 27.64 27.53 27.57 39.4K
09:47 27.60 27.60 27.54 27.54 40.2K
09:48 27.55 27.61 27.54 27.61 10.4K
09:49 27.65 27.65 27.47 27.50 53.6K
09:50 27.53 27.55 27.46 27.50 24.6K
09:51 27.51 27.60 27.51 27.59 25.7K
09:52 27.59 27.59 27.48 27.48 23.4K
09:53 27.51 27.56 27.51 27.55 30.0K
09:54 27.56 27.63 27.54 27.56 19.8K
09:55 27.60 27.67 27.57 27.64 17.3K
09:56 27.63 27.72 27.63 27.69 36.4K
09:57 27.70 27.73 27.67 27.67 39.2K
09:58 27.68 27.71 27.67 27.68 13.0K
09:59 27.69 27.74 27.68 27.71 9.9K
10:00 27.74 27.79 27.74 27.76 24.2K
10:01 27.77 27.83 27.77 27.82 20.1K
10:02 27.84 27.87 27.84 27.86 31.2K
10:03 27.86 27.87 27.77 27.77 29.0K
10:04 27.73 27.78 27.73 27.77 13.4K
10:05 27.77 27.79 27.75 27.79 28.4K
10:06 27.78 27.78 27.71 27.75 8.1K
10:07 27.75 27.77 27.73 27.73 11.0K
10:08 27.75 27.78 27.72 27.78 17.0K
10:09 27.78 27.81 27.76 27.80 13.7K
10:10 27.80 27.88 27.79 27.84 15.7K
10:11 27.83 27.97 27.82 27.93 31.6K
10:12 27.99 28.02 27.97 28.02 24.9K
10:13 28.01 28.02 27.94 27.96 20.2K
10:14 27.95 27.95 27.91 27.93 5.1K
10:15 27.98 28.05 27.98 28.02 27.3K
10:16 28.03 28.03 27.96 28.01 17.1K
10:17 28.01 28.12 28.00 28.12 20.2K
10:18 28.14 28.15 28.12 28.15 30.5K
10:19 28.13 28.14 28.10 28.13 11.7K
10:20 28.12 28.13 28.10 28.10 15.4K
10:21 28.11 28.12 28.11 28.11 5.9K
10:22 28.12 28.19 28.12 28.19 10.0K
10:23 28.19 28.19 28.09 28.09 12.9K
10:24 28.09 28.15 28.07 28.10 30.1K
10:25 28.13 28.13 28.07 28.13 13.1K
10:26 28.13 28.13 28.07 28.10 19.7K
10:27 28.10 28.11 28.07 28.09 8.4K
10:28 28.12 28.14 28.10 28.13 8.0K
10:29 28.12 28.12 28.10 28.11 4.8K
10:30 28.10 28.14 28.08 28.09 11.2K
10:31 28.11 28.18 28.11 28.17 13.3K
10:32 28.17 28.17 28.10 28.10 5.3K
10:33 28.13 28.13 28.10 28.10 4.1K
10:34 28.10 28.10 28.08 28.10 32.4K
10:35 28.09 28.09 28.07 28.09 10.7K
10:36 28.07 28.11 28.01 28.03 10.4K
10:37 28.03 28.08 28.03 28.08 13.7K
10:38 28.08 28.09 28.06 28.08 2.1K
10:39 28.07 28.07 28.05 28.07 7.2K
10:40 28.07 28.12 28.04 28.12 26.4K
10:41 28.12 28.12 28.11 28.12 6.4K
10:42 28.12 28.12 28.07 28.08 10.2K
10:43 28.06 28.07 28.03 28.03 11.9K
10:44 28.00 28.01 27.97 27.99 19.5K
10:45 27.99 28.02 27.99 28.02 12.9K
10:46 28.04 28.08 28.04 28.08 12.5K
10:47 28.07 28.08 28.04 28.05 8.5K
10:48 28.05 28.05 28.03 28.03 6.5K
10:49 28.02 28.04 28.02 28.03 3.6K
10:50 28.03 28.04 28.02 28.04 4.7K
10:51 28.03 28.03 28.01 28.01 9.5K
10:52 28.01 28.03 28.01 28.02 6.0K
10:53 28.02 28.03 27.96 27.97 23.9K
10:54 27.96 28.01 27.96 27.98 16.4K
10:55 28.00 28.01 28.00 28.00 10.7K
10:56 28.00 28.04 27.99 28.04 24.4K
10:57 28.04 28.04 28.02 28.02 8.5K
10:58 28.03 28.07 28.02 28.07 8.9K
10:59 28.07 28.08 28.03 28.04 14.4K
11:00 28.04 28.08 28.04 28.05 15.1K
11:01 28.04 28.10 28.04 28.09 20.4K
11:02 28.11 28.11 28.09 28.09 3.7K
11:03 28.09 28.14 28.06 28.10 39.8K
11:04 28.08 28.10 28.07 28.08 10.0K
11:05 28.07 28.08 28.05 28.05 20.8K
11:06 28.02 28.04 28.02 28.04 19.0K
11:07 28.03 28.03 28.00 28.00 13.2K
11:08 28.05 28.06 28.05 28.06 12.3K
11:09 28.05 28.06 28.03 28.03 5.1K
11:10 28.03 28.03 27.98 27.99 17.5K
11:11 27.99 28.00 27.99 27.99 10.0K
11:12 27.99 28.00 27.95 27.96 29.6K
11:13 27.96 27.97 27.96 27.96 2.2K
11:14 27.97 27.97 27.95 27.97 4.1K
11:15 27.96 27.96 27.89 27.89 32.3K
11:16 27.90 27.92 27.90 27.89 7.5K
11:17 27.90 27.90 27.86 27.87 13.2K
11:18 27.88 27.89 27.86 27.87 12.8K
11:19 27.87 27.87 27.84 27.87 14.1K
11:20 27.86 27.88 27.86 27.86 12.7K
11:21 27.86 27.89 27.85 27.87 6.0K
11:22 27.88 27.91 27.87 27.89 6.2K
11:23 27.88 27.88 27.87 27.88 10.6K
11:24 27.88 27.88 27.88 27.88 10.8K
11:25 27.89 27.89 27.87 27.89 9.1K
11:26 27.88 27.90 27.88 27.90 6.1K
11:27 27.89 27.92 27.89 27.91 12.9K
11:28 27.91 27.93 27.91 27.92 7.6K
11:29 27.93 27.94 27.92 27.94 5.5K
11:30 27.94 27.94 27.88 27.88 11.3K
11:31 27.88 27.89 27.88 27.89 6.3K
11:32 27.89 27.89 27.83 27.84 34.0K
11:33 27.85 27.86 27.84 27.86 9.4K
11:34 27.86 27.86 27.80 27.81 27.2K
11:35 27.82 27.84 27.82 27.84 15.0K
11:36 27.85 27.88 27.85 27.88 7.6K
11:37 27.88 27.90 27.88 27.90 6.0K
11:38 27.89 27.89 27.89 27.89 6.1K
11:39 27.89 27.89 27.89 27.89 5.1K
11:40 27.89 27.91 27.89 27.91 25.8K
11:41 27.91 27.91 27.86 27.87 8.7K
11:42 27.87 27.87 27.86 27.87 5.6K
11:43 27.87 27.89 27.85 27.85 11.7K
11:44 27.87 27.89 27.87 27.89 13.6K
11:45 27.91 27.93 27.90 27.92 4.7K
11:46 27.92 27.98 27.92 27.97 21.6K
11:47 27.98 27.98 27.92 27.92 6.6K
11:48 27.93 28.00 27.93 28.00 12.8K
11:49 28.00 28.02 28.00 28.01 6.2K
11:50 28.02 28.02 27.98 28.00 14.8K
11:51 27.99 28.01 27.99 28.00 7.2K
11:52 28.01 28.01 27.97 27.97 9.5K
11:53 27.97 27.98 27.97 27.98 4.4K
11:54 27.98 27.98 27.95 27.95 8.4K
11:55 27.95 27.97 27.95 27.95 6.0K
11:56 27.94 27.95 27.93 27.94 12.7K
11:57 27.95 27.95 27.89 27.90 10.4K
11:58 27.93 27.95 27.93 27.95 6.0K
11:59 27.95 27.95 27.91 27.92 9.8K
12:00 27.94 27.94 27.89 27.89 6.1K
12:01 27.89 27.90 27.88 27.88 7.2K
12:02 27.89 27.89 27.87 27.88 13.3K
12:03 27.83 27.85 27.83 27.83 13.0K
12:04 27.82 27.84 27.81 27.81 10.0K
12:05 27.80 27.82 27.80 27.80 12.5K
12:06 27.80 27.81 27.77 27.77 8.6K
12:07 27.77 27.85 27.77 27.85 13.4K
12:08 27.84 27.88 27.84 27.88 9.9K
12:09 27.88 27.89 27.86 27.86 3.3K
12:10 27.89 27.89 27.88 27.89 6.7K
12:11 27.87 27.91 27.87 27.90 5.4K
12:12 27.90 27.92 27.90 27.92 2.9K
12:13 27.93 27.94 27.92 27.94 3.5K
12:14 27.94 27.95 27.94 27.95 5.6K
12:15 27.95 27.95 27.95 27.95 2.4K
12:16 27.94 27.95 27.93 27.95 2.5K
12:17 27.93 27.94 27.91 27.92 7.3K
12:18 27.92 27.92 27.86 27.87 10.2K
12:19 27.88 27.88 27.81 27.81 14.9K
12:20 27.82 27.86 27.80 27.86 16.3K
12:21 27.87 27.87 27.84 27.84 4.3K
12:22 27.84 27.85 27.84 27.84 2.9K
12:23 27.84 27.84 27.84 27.84 2.4K
12:24 27.85 27.85 27.80 27.81 7.3K
12:25 27.81 27.82 27.79 27.82 9.6K
12:26 27.82 27.83 27.81 27.83 5.2K
12:27 27.82 27.84 27.81 27.83 12.8K
12:28 27.82 27.84 27.82 27.83 3.4K
12:29 27.83 27.84 27.82 27.84 12.2K
12:30 27.83 27.83 27.81 27.82 6.1K
12:31 27.82 27.82 27.81 27.82 8.9K
12:32 27.86 27.91 27.84 27.90 10.7K
12:33 27.91 27.96 27.91 27.94 8.2K
12:34 27.93 27.96 27.93 27.96 4.9K
12:35 27.94 27.95 27.93 27.93 5.5K
12:36 27.92 27.94 27.92 27.93 9.6K
12:37 27.94 27.95 27.93 27.93 5.1K
12:38 27.93 27.95 27.93 27.95 5.9K
12:39 27.95 27.95 27.95 27.95 4.1K
12:40 27.95 27.96 27.95 27.96 7.5K
12:41 27.96 27.96 27.93 27.93 4.0K
12:42 27.93 27.95 27.93 27.95 3.9K
12:43 27.93 27.95 27.93 27.94 1.7K
12:44 27.94 27.97 27.94 27.97 6.7K
12:45 27.95 27.96 27.95 27.96 1.8K
12:46 27.94 27.97 27.94 27.97 7.7K
12:47 27.98 27.98 27.97 27.98 2.4K
12:48 27.98 27.99 27.95 27.99 6.4K
12:49 27.99 28.00 27.99 27.99 1.5K
12:50 27.99 28.00 27.99 28.00 2.3K
12:51 27.99 28.00 27.99 28.00 1.4K
12:52 28.00 28.00 27.99 28.00 8.6K
12:53 27.99 28.05 27.99 28.05 27.1K
12:54 28.03 28.05 28.03 28.04 4.3K
12:55 28.05 28.07 28.04 28.07 5.3K
12:56 28.07 28.07 28.06 28.06 7.3K
12:57 28.06 28.06 28.03 28.06 12.6K
12:58 28.06 28.06 28.02 28.02 5.1K
12:59 28.03 28.05 28.02 28.05 7.2K
13:00 28.06 28.06 28.03 28.03 2.2K
13:01 28.02 28.02 28.01 28.02 2.4K
13:02 28.02 28.03 28.00 28.00 9.5K
13:03 28.01 28.01 28.00 28.00 4.4K
13:04 27.97 27.99 27.96 27.97 12.0K
13:05 27.98 28.00 27.97 28.00 5.0K
13:06 28.00 28.01 28.00 28.01 2.4K
13:07 28.02 28.05 28.01 28.05 11.1K
13:08 28.07 28.15 28.07 28.14 9.2K
13:09 28.16 28.18 28.15 28.17 6.2K
13:10 28.17 28.18 28.13 28.16 20.1K
13:11 28.18 28.18 28.16 28.17 12.9K
13:12 28.16 28.18 28.16 28.18 5.1K
13:13 28.17 28.18 28.13 28.13 6.7K
13:14 28.13 28.13 28.09 28.09 2.8K
13:15 28.09 28.11 28.09 28.11 4.2K
13:16 28.11 28.11 28.06 28.08 13.9K
13:17 28.08 28.09 28.06 28.06 5.0K
13:18 28.08 28.09 28.07 28.09 5.3K
13:19 28.07 28.09 28.06 28.06 11.5K
13:20 28.08 28.08 28.06 28.07 3.8K
13:21 28.07 28.07 28.06 28.07 3.2K
13:22 28.07 28.08 28.02 28.03 11.8K
13:23 28.03 28.05 28.00 28.05 19.3K
13:24 28.05 28.06 28.05 28.06 7.0K
13:25 28.04 28.04 28.02 28.02 5.8K
13:26 28.03 28.03 27.99 27.99 14.2K
13:27 27.99 28.02 27.99 28.01 6.6K
13:28 28.00 28.09 28.00 28.08 10.5K
13:29 28.08 28.10 28.08 28.08 6.1K
13:30 28.09 28.09 28.06 28.06 12.7K
13:31 28.06 28.06 28.06 28.06 1.7K
13:32 28.05 28.06 28.05 28.06 2.2K
13:33 28.06 28.06 28.03 28.04 4.9K
13:34 28.04 28.04 28.02 28.02 6.0K
13:35 28.01 28.01 27.96 27.97 11.0K
13:36 27.97 27.98 27.96 27.98 6.7K
13:37 27.98 28.01 27.96 28.01 8.9K
13:38 28.01 28.02 27.97 27.97 10.7K
13:39 27.98 27.98 27.97 27.97 3.0K
13:40 27.96 27.98 27.96 27.98 6.9K
13:41 27.98 27.99 27.98 27.99 3.7K
13:42 27.99 27.99 27.98 27.99 5.0K
13:43 27.99 28.00 27.98 27.99 6.2K
13:44 27.99 27.99 27.98 27.99 4.1K
13:45 27.98 27.98 27.97 27.97 5.2K
13:46 27.97 27.98 27.97 27.97 8.1K
13:47 27.97 27.97 27.96 27.96 204.2K
13:48 27.96 27.99 27.96 27.99 5.5K
13:49 27.99 27.99 27.99 27.99 2.5K
13:50 28.01 28.02 28.01 28.01 8.6K
13:51 28.02 28.02 28.01 28.01 3.7K
13:52 28.01 28.02 27.99 28.02 9.2K
13:53 28.05 28.05 28.04 28.05 4.6K
13:54 28.04 28.04 28.04 28.04 2.7K
13:55 28.04 28.04 28.03 28.03 5.7K
13:56 28.04 28.06 28.04 28.05 10.3K
13:57 28.05 28.05 28.04 28.05 4.9K
13:58 28.05 28.05 28.05 28.05 1.6K
13:59 28.04 28.05 28.04 28.05 1.7K
14:00 28.05 28.05 28.01 28.01 5.8K
14:01 28.01 28.04 28.01 28.04 9.7K
14:02 28.04 28.04 28.02 28.02 5.6K
14:03 28.02 28.09 28.02 28.07 8.7K
14:04 28.08 28.08 28.08 28.08 2.6K
14:05 28.07 28.07 28.07 28.07 1.3K
14:06 28.07 28.07 28.06 28.06 4.0K
14:07 28.04 28.04 28.03 28.03 3.3K
14:08 28.02 28.04 28.02 28.04 5.7K
14:09 28.03 28.05 28.03 28.05 4.0K
14:10 28.04 28.04 28.03 28.04 2.0K
14:11 28.04 28.04 28.03 28.03 7.0K
14:12 28.03 28.08 28.03 28.07 14.5K
14:13 28.07 28.08 28.07 28.07 2.9K
14:14 28.07 28.09 28.07 28.09 5.1K
14:15 28.09 28.09 28.08 28.08 3.8K
14:16 28.06 28.06 28.06 28.06 0.7K
14:17 28.06 28.07 28.06 28.06 5.5K
14:18 28.06 28.09 28.06 28.08 8.5K
14:19 28.09 28.09 28.08 28.07 2.8K
14:20 28.08 28.10 28.08 28.09 6.5K
14:21 28.08 28.10 28.08 28.10 4.7K
14:22 28.10 28.12 28.10 28.12 6.4K
14:23 28.13 28.15 28.12 28.15 7.8K
14:24 28.15 28.17 28.15 28.17 5.8K
14:25 28.17 28.18 28.17 28.18 3.7K
14:26 28.18 28.19 28.18 28.19 8.8K
14:27 28.19 28.19 28.18 28.18 2.9K
14:28 28.18 28.23 28.18 28.23 25.1K
14:29 28.22 28.22 28.20 28.20 6.4K
14:30 28.21 28.22 28.21 28.22 2.9K
14:31 28.23 28.23 28.23 28.23 3.0K
14:32 28.23 28.23 28.20 28.20 8.9K
14:33 28.20 28.22 28.20 28.22 8.5K
14:34 28.22 28.24 28.22 28.22 11.6K
14:35 28.23 28.24 28.23 28.23 3.9K
14:36 28.24 28.24 28.23 28.24 1.6K
14:37 28.23 28.25 28.22 28.25 14.4K
14:38 28.25 28.25 28.23 28.24 26.4K
14:39 28.27 28.28 28.27 28.27 2.0K
14:40 28.28 28.28 28.24 28.24 6.6K
14:41 28.24 28.24 28.24 28.24 2.2K
14:42 28.24 28.24 28.19 28.19 8.6K
14:43 28.20 28.20 28.17 28.17 6.7K
14:44 28.18 28.19 28.18 28.19 14.5K
14:45 28.20 28.20 28.19 28.20 3.7K
14:46 28.19 28.20 28.19 28.20 4.2K
14:47 28.19 28.20 28.19 28.20 0.8K
14:48 28.20 28.21 28.19 28.20 5.5K
14:49 28.20 28.21 28.20 28.21 1.9K
14:50 28.21 28.22 28.21 28.22 6.0K
14:51 28.21 28.23 28.20 28.20 7.9K
14:52 28.20 28.21 28.20 28.21 3.0K
14:53 28.20 28.26 28.19 28.26 11.9K
14:54 28.26 28.26 28.24 28.24 8.2K
14:55 28.24 28.26 28.24 28.26 8.5K
14:56 28.26 28.27 28.25 28.25 4.4K
14:57 28.25 28.25 28.24 28.25 1.0K
14:58 28.25 28.25 28.25 28.25 2.2K
14:59 28.25 28.27 28.25 28.25 4.0K
15:00 28.25 28.26 28.24 28.26 4.0K
15:01 28.26 28.26 28.24 28.24 5.3K
15:02 28.25 28.25 28.21 28.21 5.0K
15:03 28.20 28.20 28.16 28.16 14.2K
15:04 28.16 28.18 28.16 28.17 2.8K
15:05 28.18 28.18 28.16 28.16 6.5K
15:06 28.17 28.17 28.16 28.16 2.7K
15:07 28.16 28.16 28.16 28.16 3.3K
15:08 28.16 28.16 28.14 28.14 3.7K
15:09 28.13 28.28 28.10 28.24 65.1K
15:10 28.25 28.31 28.25 28.27 17.3K
15:11 28.28 28.37 28.28 28.35 15.2K
15:12 28.35 28.35 28.28 28.32 15.1K
15:13 28.30 28.30 28.29 28.30 2.8K
15:14 28.30 28.34 28.30 28.34 12.0K
15:15 28.28 28.63 28.24 28.57 117.8K
15:16 28.53 28.89 28.50 28.77 128.9K
15:17 28.77 29.06 28.77 29.00 175.2K
15:18 29.07 29.07 28.88 28.88 121.5K
15:19 28.86 28.90 28.74 28.86 89.5K
15:20 28.88 28.90 28.61 28.61 75.0K
15:21 28.58 28.64 28.55 28.55 44.7K
15:22 28.55 28.59 28.47 28.59 32.4K
15:23 28.65 28.81 28.65 28.75 144.6K
15:24 28.75 28.75 28.62 28.64 33.8K
15:25 28.64 29.08 28.64 28.93 162.4K
15:26 28.91 29.07 28.90 28.97 95.8K
15:27 28.95 29.07 28.90 29.00 54.5K
15:28 29.07 29.19 29.01 29.19 52.8K
15:29 29.17 29.31 29.17 29.23 112.3K
15:30 29.10 29.14 28.93 29.04 85.4K
15:31 28.99 28.99 28.90 28.91 103.3K
15:32 28.91 29.02 28.90 28.98 74.7K
15:33 28.98 29.03 28.98 28.98 16.9K
15:34 28.96 29.00 28.91 28.96 58.7K
15:35 28.96 28.99 28.90 28.90 21.6K
15:36 28.90 28.91 28.90 28.90 16.5K
15:37 28.84 28.99 28.82 28.99 100.5K
15:38 28.95 28.95 28.91 28.92 8.7K
15:39 28.91 28.97 28.89 28.95 30.2K
15:40 28.96 28.96 28.91 28.93 17.8K
15:41 28.95 28.99 28.90 28.99 21.0K
15:42 28.98 29.00 28.88 28.88 17.9K
15:43 28.88 28.99 28.86 28.99 29.9K
15:44 29.00 29.00 28.95 28.95 22.4K
15:45 28.95 28.97 28.90 28.96 18.6K
15:46 28.95 28.97 28.92 28.97 14.1K
15:47 28.96 29.00 28.95 28.97 13.1K
15:48 28.96 29.00 28.94 28.94 31.3K
15:49 28.94 29.00 28.94 28.97 18.4K
15:50 28.98 29.00 28.97 29.00 34.8K
15:51 29.00 29.09 28.99 29.09 69.0K
15:52 29.09 29.09 28.99 29.00 45.3K
15:53 29.01 29.14 29.01 29.10 69.1K
15:54 29.10 29.11 29.04 29.05 57.2K
15:55 29.04 29.10 29.04 29.08 59.9K
15:56 29.07 29.23 29.06 29.23 63.6K
15:57 29.16 29.16 29.00 29.00 78.5K
15:58 29.00 29.05 29.00 29.05 77.9K
15:59 29.06 29.09 29.05 29.07 569.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available