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 29.07 29.07 28.77 28.77 115.0K
09:31 28.71 28.90 28.70 28.81 14.4K
09:32 28.86 29.04 28.86 29.02 12.2K
09:33 29.02 29.04 28.68 28.72 19.4K
09:34 28.72 28.86 28.71 28.86 11.2K
09:35 28.74 28.97 28.74 28.97 13.3K
09:36 28.97 29.00 28.95 28.97 15.4K
09:37 28.91 28.95 28.79 28.95 14.6K
09:38 29.00 29.00 28.91 28.91 27.2K
09:39 28.94 28.98 28.92 28.98 7.7K
09:40 28.96 28.99 28.90 28.99 10.8K
09:41 28.97 29.00 28.93 29.00 18.4K
09:42 29.00 29.02 28.95 28.95 5.7K
09:43 28.94 29.07 28.93 28.99 26.1K
09:44 28.95 29.07 28.95 29.07 9.8K
09:45 29.06 29.07 28.95 28.97 15.1K
09:46 28.96 29.05 28.96 29.02 6.2K
09:47 29.02 29.03 28.91 28.91 11.8K
09:48 28.91 28.91 28.86 28.89 6.2K
09:49 28.85 28.85 28.69 28.81 36.7K
09:50 28.83 28.83 28.74 28.73 10.3K
09:51 28.69 28.77 28.67 28.77 36.0K
09:52 28.75 28.75 28.66 28.71 24.3K
09:53 28.71 28.81 28.69 28.81 13.2K
09:54 28.82 28.82 28.78 28.79 13.3K
09:55 28.79 28.92 28.79 28.92 4.9K
09:56 28.91 28.93 28.83 28.83 8.2K
09:57 28.89 28.90 28.84 28.90 9.4K
09:58 28.90 28.90 28.85 28.85 3.8K
09:59 28.84 28.85 28.78 28.80 9.5K
10:00 28.82 28.82 28.64 28.64 11.6K
10:01 28.64 28.68 28.61 28.62 23.7K
10:02 28.55 28.63 28.55 28.59 31.4K
10:03 28.59 28.65 28.59 28.65 15.2K
10:04 28.64 28.69 28.64 28.69 8.3K
10:05 28.67 28.73 28.67 28.73 6.3K
10:06 28.80 28.89 28.80 28.89 8.7K
10:07 28.87 28.87 28.78 28.79 9.5K
10:08 28.80 28.85 28.80 28.84 9.8K
10:09 28.85 28.94 28.85 28.94 9.9K
10:10 28.93 28.99 28.92 28.92 26.2K
10:11 28.91 28.91 28.85 28.89 13.4K
10:12 28.87 28.90 28.87 28.88 35.0K
10:13 28.88 28.88 28.83 28.84 6.6K
10:14 28.79 28.84 28.79 28.84 7.4K
10:15 28.87 28.87 28.85 28.85 2.4K
10:16 28.85 28.85 28.82 28.85 5.2K
10:17 28.85 28.85 28.83 28.83 4.9K
10:18 28.77 28.79 28.77 28.79 4.9K
10:19 28.87 28.92 28.87 28.92 6.8K
10:20 28.93 28.93 28.89 28.89 8.4K
10:21 28.93 28.95 28.89 28.89 10.1K
10:22 28.89 28.92 28.86 28.86 2.7K
10:23 28.91 28.98 28.91 28.97 11.7K
10:24 28.96 28.98 28.93 28.98 4.2K
10:25 28.96 28.99 28.96 28.99 7.7K
10:26 28.99 29.03 28.98 28.98 17.5K
10:27 28.97 29.00 28.97 28.98 3.1K
10:28 29.01 29.05 29.01 29.03 6.1K
10:29 29.01 29.02 28.99 28.99 1.8K
10:30 29.00 29.00 28.99 29.00 1.6K
10:31 28.98 29.02 28.98 29.02 10.3K
10:32 29.02 29.02 29.00 29.00 3.4K
10:33 29.00 29.00 28.98 28.99 1.4K
10:34 28.99 29.01 28.97 28.97 7.0K
10:35 28.99 29.02 28.97 29.01 16.5K
10:36 29.00 29.03 29.00 29.00 12.0K
10:37 29.01 29.02 29.00 29.00 7.0K
10:38 28.99 29.09 28.96 29.09 37.6K
10:39 29.05 29.14 29.05 29.10 15.4K
10:40 29.12 29.12 29.08 29.11 9.3K
10:41 29.09 29.18 29.09 29.17 10.3K
10:42 29.16 29.17 29.12 29.15 8.4K
10:43 29.14 29.16 29.13 29.13 5.4K
10:44 29.13 29.15 29.13 29.15 8.5K
10:45 29.14 29.18 29.14 29.15 15.9K
10:46 29.14 29.14 29.12 29.13 6.8K
10:47 29.14 29.14 29.07 29.07 6.8K
10:48 29.06 29.08 29.06 29.07 3.0K
10:49 29.03 29.03 29.01 29.02 14.8K
10:50 29.04 29.06 28.97 29.01 6.5K
10:51 28.99 28.99 28.88 28.90 17.3K
10:52 28.87 28.87 28.83 28.83 13.6K
10:53 28.82 28.87 28.82 28.87 10.2K
10:54 28.90 28.90 28.88 28.88 1.0K
10:55 28.88 28.90 28.86 28.87 9.4K
10:56 28.87 28.91 28.85 28.91 12.7K
10:57 28.88 28.98 28.88 28.98 8.0K
10:58 28.97 28.98 28.97 28.97 15.6K
10:59 28.96 28.98 28.96 28.98 4.3K
11:00 28.98 28.98 28.98 28.98 3.1K
11:01 29.02 29.07 29.02 29.05 5.4K
11:02 29.08 29.09 29.05 29.05 9.5K
11:03 29.07 29.09 29.07 29.07 3.1K
11:04 29.08 29.08 29.03 29.07 12.6K
11:05 29.12 29.14 29.12 29.13 3.7K
11:06 29.11 29.11 29.09 29.10 5.3K
11:07 29.08 29.10 29.08 29.08 4.0K
11:08 29.09 29.09 29.06 29.06 3.7K
11:09 29.06 29.09 29.05 29.09 4.0K
11:10 29.09 29.09 29.05 29.05 4.0K
11:11 29.09 29.20 29.07 29.20 17.9K
11:12 29.24 29.41 29.24 29.41 29.1K
11:13 29.40 29.41 29.39 29.39 10.4K
11:14 29.39 29.53 29.37 29.53 38.3K
11:15 29.49 29.60 29.49 29.59 43.5K
11:16 29.59 29.59 29.53 29.54 20.9K
11:17 29.54 29.54 29.42 29.44 18.0K
11:18 29.42 29.47 29.41 29.47 16.4K
11:19 29.45 29.47 29.44 29.46 11.8K
11:20 29.45 29.45 29.41 29.42 4.5K
11:21 29.41 29.41 29.33 29.34 20.1K
11:22 29.35 29.35 29.34 29.35 7.0K
11:23 29.36 29.44 29.36 29.44 10.2K
11:24 29.45 29.45 29.41 29.42 16.4K
11:25 29.43 29.45 29.42 29.43 7.7K
11:26 29.43 29.45 29.41 29.42 23.8K
11:27 29.43 29.45 29.38 29.39 17.8K
11:28 29.39 29.39 29.37 29.37 1.8K
11:29 29.39 29.40 29.30 29.31 20.7K
11:30 29.32 29.33 29.29 29.33 12.8K
11:31 29.34 29.35 29.33 29.33 5.4K
11:32 29.37 29.38 29.37 29.38 2.1K
11:33 29.39 29.43 29.39 29.41 18.1K
11:34 29.40 29.47 29.39 29.44 18.0K
11:35 29.42 29.53 29.42 29.53 21.1K
11:36 29.50 29.54 29.50 29.52 23.5K
11:37 29.47 29.49 29.40 29.40 11.7K
11:38 29.42 29.42 29.38 29.41 12.0K
11:39 29.40 29.40 29.37 29.39 13.5K
11:40 29.37 29.57 29.37 29.56 34.5K
11:41 29.56 29.59 29.56 29.59 12.7K
11:42 29.56 29.59 29.55 29.59 28.3K
11:43 29.57 29.65 29.57 29.64 34.9K
11:44 29.62 29.62 29.55 29.56 14.8K
11:45 29.55 29.59 29.55 29.56 10.1K
11:46 29.59 29.59 29.56 29.56 6.3K
11:47 29.53 29.56 29.53 29.53 9.7K
11:48 29.52 29.57 29.50 29.57 5.3K
11:49 29.60 29.67 29.60 29.65 39.0K
11:50 29.67 29.69 29.65 29.68 8.2K
11:51 29.69 29.69 29.57 29.58 17.3K
11:52 29.57 29.58 29.57 29.57 13.5K
11:53 29.55 29.58 29.55 29.58 5.2K
11:54 29.59 29.69 29.59 29.69 16.2K
11:55 29.70 29.70 29.67 29.68 9.0K
11:56 29.70 29.70 29.61 29.62 28.8K
11:57 29.63 29.63 29.57 29.57 8.8K
11:58 29.57 29.57 29.56 29.56 1.7K
11:59 29.57 29.57 29.53 29.54 9.4K
12:00 29.54 29.56 29.44 29.45 15.4K
12:01 29.43 29.49 29.43 29.49 6.7K
12:02 29.50 29.54 29.49 29.53 7.3K
12:03 29.57 29.57 29.50 29.50 8.6K
12:04 29.50 29.54 29.50 29.52 1.5K
12:05 29.52 29.52 29.47 29.47 7.4K
12:06 29.46 29.48 29.44 29.46 10.3K
12:07 29.46 29.48 29.46 29.48 9.9K
12:08 29.48 29.49 29.47 29.49 3.1K
12:09 29.47 29.49 29.47 29.47 3.2K
12:10 29.47 29.60 29.47 29.60 12.5K
12:11 29.60 29.64 29.60 29.60 34.0K
12:12 29.56 29.58 29.56 29.57 4.8K
12:13 29.56 29.59 29.56 29.58 2.0K
12:14 29.58 29.59 29.56 29.57 4.1K
12:15 29.57 29.60 29.57 29.60 22.5K
12:16 29.62 29.62 29.62 29.62 2.8K
12:17 29.62 29.63 29.60 29.62 7.2K
12:18 29.63 29.64 29.61 29.63 12.5K
12:19 29.63 29.64 29.61 29.61 13.6K
12:20 29.60 29.64 29.60 29.64 10.7K
12:21 29.65 29.65 29.64 29.65 6.5K
12:22 29.64 29.67 29.64 29.66 4.6K
12:23 29.65 29.72 29.65 29.72 19.0K
12:24 29.67 29.69 29.66 29.69 3.2K
12:25 29.69 29.70 29.67 29.67 4.7K
12:26 29.67 29.68 29.58 29.58 16.4K
12:27 29.60 29.67 29.60 29.62 13.2K
12:28 29.60 29.63 29.60 29.63 2.3K
12:29 29.62 29.62 29.58 29.58 6.4K
12:30 29.58 29.59 29.52 29.53 8.5K
12:31 29.50 29.52 29.48 29.49 4.4K
12:32 29.49 29.49 29.45 29.45 9.3K
12:33 29.47 29.54 29.44 29.54 12.9K
12:34 29.54 29.59 29.52 29.52 9.4K
12:35 29.49 29.59 29.49 29.59 18.3K
12:36 29.59 29.59 29.54 29.54 7.2K
12:37 29.49 29.52 29.49 29.52 43.7K
12:38 29.51 29.51 29.50 29.50 1.2K
12:39 29.49 29.52 29.48 29.52 3.5K
12:40 29.50 29.53 29.50 29.53 4.5K
12:41 29.51 29.55 29.51 29.55 9.2K
12:42 29.55 29.58 29.54 29.58 6.1K
12:43 29.58 29.60 29.58 29.60 3.7K
12:44 29.58 29.61 29.58 29.61 8.5K
12:45 29.66 29.68 29.61 29.61 6.1K
12:46 29.60 29.60 29.56 29.57 16.5K
12:47 29.53 29.58 29.53 29.58 8.5K
12:48 29.60 29.61 29.60 29.61 4.4K
12:49 29.61 29.61 29.60 29.61 6.3K
12:50 29.62 29.63 29.62 29.63 3.3K
12:51 29.62 29.63 29.60 29.60 4.3K
12:52 29.62 29.69 29.61 29.69 10.2K
12:53 29.69 29.74 29.69 29.74 14.5K
12:54 29.69 29.74 29.69 29.73 12.3K
12:55 29.73 29.74 29.72 29.73 2.3K
12:56 29.72 29.73 29.70 29.71 11.7K
12:57 29.71 29.71 29.66 29.70 4.9K
12:58 29.69 29.70 29.69 29.68 4.4K
12:59 29.70 29.73 29.70 29.72 4.9K
13:00 29.72 29.72 29.67 29.68 4.6K
13:01 29.67 29.69 29.67 29.68 5.1K
13:02 29.67 29.67 29.66 29.66 1.1K
13:03 29.67 29.67 29.65 29.65 3.4K
13:04 29.64 29.71 29.64 29.68 12.0K
13:05 29.66 29.67 29.66 29.67 1.0K
13:06 29.66 29.68 29.65 29.68 4.5K
13:07 29.68 29.70 29.68 29.70 4.0K
13:08 29.71 29.72 29.71 29.71 1.8K
13:09 29.72 29.86 29.72 29.86 46.0K
13:10 29.84 29.84 29.79 29.79 9.1K
13:11 29.79 29.79 29.75 29.77 7.7K
13:12 29.77 29.77 29.72 29.76 15.8K
13:13 29.78 29.78 29.75 29.76 7.3K
13:14 29.78 29.78 29.76 29.76 8.7K
13:15 29.76 29.76 29.69 29.71 16.1K
13:16 29.71 29.76 29.71 29.75 16.4K
13:17 29.73 29.76 29.73 29.75 7.0K
13:18 29.74 29.78 29.74 29.77 6.3K
13:19 29.77 29.82 29.77 29.78 7.5K
13:20 29.80 29.80 29.77 29.80 3.3K
13:21 29.79 29.81 29.78 29.79 5.8K
13:22 29.80 29.80 29.66 29.66 18.4K
13:23 29.66 29.66 29.65 29.66 3.9K
13:24 29.67 29.67 29.61 29.61 6.4K
13:25 29.63 29.63 29.58 29.58 5.0K
13:26 29.58 29.59 29.57 29.57 3.3K
13:27 29.54 29.54 29.51 29.51 9.8K
13:28 29.51 29.54 29.51 29.54 4.8K
13:29 29.54 29.55 29.54 29.55 4.0K
13:30 29.53 29.53 29.43 29.43 5.0K
13:31 29.43 29.46 29.42 29.46 2.4K
13:32 29.43 29.46 29.43 29.43 2.4K
13:33 29.42 29.46 29.42 29.44 8.9K
13:34 29.40 29.47 29.40 29.44 13.6K
13:35 29.45 29.48 29.45 29.46 3.0K
13:36 29.46 29.48 29.45 29.48 6.4K
13:37 29.45 29.45 29.44 29.45 12.0K
13:38 29.43 29.44 29.43 29.43 1.1K
13:39 29.43 29.46 29.41 29.46 3.4K
13:40 29.43 29.45 29.42 29.45 3.1K
13:41 29.44 29.44 29.43 29.44 2.9K
13:42 29.43 29.43 29.33 29.33 20.1K
13:43 29.32 29.33 29.31 29.32 9.5K
13:44 29.30 29.36 29.29 29.36 16.1K
13:45 29.37 29.43 29.36 29.39 11.7K
13:46 29.36 29.36 29.35 29.36 3.8K
13:47 29.37 29.38 29.36 29.36 3.3K
13:48 29.37 29.39 29.37 29.38 3.3K
13:50 29.33 29.36 29.33 29.34 5.0K
13:51 29.33 29.34 29.31 29.34 8.4K
13:52 29.33 29.34 29.32 29.32 2.6K
13:53 29.30 29.31 29.27 29.27 9.5K
13:54 29.27 29.28 29.27 29.27 4.8K
13:56 29.27 29.37 29.27 29.34 49.4K
13:57 29.33 29.33 29.32 29.32 7.3K
13:58 29.31 29.32 29.31 29.32 3.3K
13:59 29.33 29.33 29.26 29.27 14.0K
14:00 29.25 29.30 29.25 29.30 3.3K
14:01 29.30 29.30 29.26 29.26 3.8K
14:02 29.26 29.27 29.25 29.25 6.2K
14:03 29.25 29.37 29.25 29.37 12.2K
14:04 29.37 29.37 29.37 29.37 1.9K
14:05 29.34 29.34 29.29 29.29 5.6K
14:06 29.27 29.28 29.25 29.25 2.2K
14:07 29.29 29.29 29.25 29.26 6.0K
14:08 29.28 29.28 29.25 29.27 6.9K
14:09 29.22 29.24 29.22 29.23 1.9K
14:10 29.24 29.26 29.24 29.25 8.6K
14:11 29.24 29.24 29.21 29.21 12.6K
14:12 29.20 29.22 29.20 29.21 4.2K
14:13 29.21 29.23 29.21 29.22 8.2K
14:14 29.23 29.23 29.22 29.22 1.9K
14:15 29.23 29.23 29.22 29.22 1.6K
14:16 29.22 29.22 29.22 29.22 2.3K
14:17 29.21 29.23 29.21 29.21 4.1K
14:18 29.22 29.23 29.21 29.23 1.7K
14:19 29.23 29.27 29.23 29.25 12.7K
14:20 29.25 29.28 29.25 29.28 5.7K
14:21 29.29 29.29 29.27 29.27 3.8K
14:22 29.28 29.28 29.24 29.24 7.9K
14:23 29.23 29.24 29.23 29.24 4.0K
14:24 29.23 29.23 29.22 29.22 3.0K
14:25 29.24 29.25 29.24 29.25 2.1K
14:26 29.24 29.26 29.22 29.22 3.0K
14:27 29.23 29.23 29.21 29.23 8.2K
14:28 29.21 29.25 29.21 29.24 3.0K
14:29 29.23 29.24 29.23 29.24 8.5K
14:30 29.22 29.23 29.21 29.21 5.5K
14:31 29.22 29.23 29.22 29.23 25.4K
14:32 29.18 29.19 29.18 29.18 13.6K
14:33 29.17 29.20 29.17 29.18 16.6K
14:34 29.15 29.23 29.15 29.21 11.9K
14:35 29.24 29.24 29.15 29.20 20.1K
14:36 29.18 29.20 29.17 29.20 3.8K
14:37 29.19 29.21 29.19 29.21 5.2K
14:38 29.19 29.19 29.17 29.18 5.3K
14:39 29.22 29.22 29.22 29.22 2.8K
14:40 29.21 29.21 29.15 29.15 10.1K
14:41 29.15 29.16 29.14 29.16 5.3K
14:42 29.15 29.15 29.11 29.10 5.3K
14:43 29.10 29.10 29.08 29.08 12.4K
14:44 29.10 29.10 29.09 29.09 17.3K
14:45 29.10 29.10 29.05 29.06 5.2K
14:46 29.06 29.09 29.06 29.08 13.9K
14:47 29.07 29.08 29.07 29.08 5.2K
14:48 29.07 29.10 29.07 29.10 2.1K
14:49 29.10 29.11 29.09 29.11 3.4K
14:50 29.11 29.11 29.08 29.08 5.5K
14:51 29.09 29.10 29.07 29.07 4.3K
14:52 29.06 29.06 29.02 29.02 6.1K
14:53 29.05 29.05 29.04 29.05 8.4K
14:54 29.06 29.08 29.04 29.08 4.1K
14:55 29.07 29.07 29.05 29.05 4.4K
14:56 29.07 29.07 29.03 29.03 4.4K
14:57 29.05 29.05 29.02 29.02 9.8K
14:58 29.03 29.03 28.96 28.96 41.6K
14:59 28.99 28.99 28.94 28.95 11.4K
15:00 28.95 29.00 28.95 29.00 8.4K
15:01 29.00 29.00 28.99 28.99 3.2K
15:02 28.96 28.98 28.94 28.95 9.6K
15:03 28.96 28.98 28.96 28.98 7.7K
15:04 28.97 28.97 28.90 28.93 7.2K
15:05 28.94 28.96 28.94 28.95 2.9K
15:06 28.96 28.97 28.95 28.96 5.3K
15:07 28.94 28.99 28.94 28.99 7.6K
15:08 28.98 28.98 28.94 28.94 4.0K
15:09 28.93 28.95 28.93 28.93 7.0K
15:10 28.94 28.94 28.92 28.92 3.2K
15:11 28.90 28.94 28.90 28.94 6.1K
15:12 28.92 28.93 28.92 28.93 3.4K
15:13 28.93 28.94 28.93 28.93 4.9K
15:14 28.93 28.94 28.93 28.94 3.0K
15:15 28.93 28.96 28.93 28.94 7.8K
15:16 28.94 28.95 28.87 28.88 14.2K
15:17 28.89 28.89 28.86 28.86 21.2K
15:18 28.86 28.87 28.85 28.87 5.7K
15:19 28.87 28.92 28.86 28.92 7.9K
15:20 28.92 28.97 28.92 28.94 16.0K
15:21 28.95 28.95 28.92 28.95 5.9K
15:22 28.93 28.95 28.93 28.95 10.7K
15:23 28.92 28.94 28.92 28.93 6.9K
15:24 28.94 28.94 28.91 28.94 8.0K
15:25 28.92 28.93 28.88 28.88 6.8K
15:26 28.88 28.89 28.87 28.89 7.9K
15:27 28.88 28.88 28.86 28.86 18.1K
15:28 28.86 28.88 28.86 28.88 7.0K
15:29 28.87 28.89 28.87 28.88 6.4K
15:30 28.88 28.90 28.88 28.89 8.9K
15:31 28.88 28.89 28.88 28.88 6.2K
15:32 28.88 28.91 28.88 28.91 16.6K
15:33 28.91 28.91 28.89 28.91 6.4K
15:34 28.91 28.93 28.90 28.92 8.3K
15:35 28.92 28.92 28.91 28.91 2.3K
15:36 28.92 28.93 28.91 28.93 9.8K
15:37 28.91 28.95 28.91 28.95 10.7K
15:38 28.95 28.97 28.93 28.93 11.3K
15:39 28.91 28.93 28.91 28.93 5.4K
15:40 28.93 28.95 28.93 28.95 5.1K
15:41 28.95 28.96 28.94 28.94 7.8K
15:42 28.95 28.96 28.94 28.94 14.1K
15:43 28.94 28.96 28.94 28.96 6.4K
15:44 28.97 28.97 28.94 28.95 11.5K
15:45 28.95 28.95 28.88 28.88 10.9K
15:46 28.90 28.90 28.87 28.89 17.7K
15:47 28.89 28.89 28.87 28.89 6.0K
15:48 28.88 28.89 28.87 28.88 7.6K
15:49 28.88 28.90 28.88 28.89 15.4K
15:50 28.92 28.96 28.92 28.96 21.3K
15:51 28.96 28.96 28.94 28.94 6.5K
15:52 28.94 28.95 28.90 28.92 18.1K
15:53 28.92 28.99 28.90 28.99 47.2K
15:54 28.98 28.99 28.97 28.98 15.2K
15:55 28.98 29.00 28.97 29.00 44.8K
15:56 29.01 29.02 29.00 29.00 22.2K
15:57 28.99 29.00 28.98 28.99 30.6K
15:58 29.00 29.00 28.99 28.99 37.1K
15:59 28.99 29.00 28.96 28.97 454.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available