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 29.44 29.49 29.24 29.24 86.0K
09:31 29.30 29.55 29.26 29.55 13.3K
09:32 29.44 29.54 29.41 29.46 10.7K
09:33 29.40 29.82 29.36 29.81 43.7K
09:34 29.84 29.84 29.66 29.67 27.1K
09:35 29.67 29.75 29.55 29.55 37.0K
09:36 29.58 29.66 29.50 29.56 9.2K
09:37 29.56 29.62 29.51 29.62 6.1K
09:38 29.59 29.61 29.48 29.49 8.3K
09:39 29.54 29.54 29.28 29.28 16.8K
09:40 29.34 29.55 29.34 29.55 6.7K
09:41 29.50 29.53 29.47 29.47 7.6K
09:42 29.47 29.49 29.43 29.43 6.4K
09:43 29.44 29.45 29.30 29.30 16.0K
09:44 29.28 29.28 29.22 29.27 3.5K
09:45 29.32 29.37 29.31 29.31 4.0K
09:46 29.27 29.27 29.12 29.23 24.2K
09:47 29.23 29.23 29.19 29.20 6.4K
09:48 29.20 29.20 29.03 29.03 15.1K
09:49 29.07 29.12 29.06 29.11 11.2K
09:50 29.03 29.13 29.03 29.03 11.5K
09:51 29.05 29.16 29.05 29.14 11.4K
09:52 29.15 29.16 29.05 29.09 10.5K
09:53 29.09 29.15 29.09 29.12 10.6K
09:54 29.07 29.17 29.07 29.09 18.9K
09:55 29.08 29.10 29.05 29.06 12.3K
09:56 29.05 29.14 29.05 29.07 7.0K
09:57 29.07 29.11 29.05 29.11 7.5K
09:58 29.10 29.10 29.06 29.10 8.7K
09:59 29.10 29.10 29.10 29.10 6.1K
10:00 29.08 29.12 29.01 29.08 42.5K
10:01 29.08 29.08 29.04 29.08 7.5K
10:02 29.06 29.22 29.06 29.22 9.1K
10:03 29.21 29.25 29.20 29.21 9.6K
10:04 29.17 29.25 29.16 29.25 10.3K
10:05 29.29 29.29 29.22 29.23 15.6K
10:06 29.29 29.30 29.26 29.28 21.5K
10:07 29.28 29.38 29.28 29.38 18.1K
10:08 29.38 29.38 29.26 29.26 17.5K
10:09 29.24 29.27 29.15 29.15 9.1K
10:10 29.14 29.25 29.12 29.25 19.0K
10:11 29.25 29.25 29.20 29.21 14.1K
10:12 29.18 29.20 29.14 29.14 5.6K
10:13 29.15 29.19 29.10 29.19 6.9K
10:14 29.15 29.15 29.12 29.12 4.7K
10:15 29.14 29.17 29.13 29.14 2.8K
10:16 29.14 29.14 29.07 29.10 5.3K
10:17 29.09 29.15 29.06 29.14 8.9K
10:18 29.11 29.13 29.08 29.11 4.4K
10:19 29.09 29.12 29.06 29.10 8.0K
10:20 29.08 29.11 29.05 29.06 11.4K
10:21 29.03 29.12 29.03 29.12 6.0K
10:22 29.14 29.21 29.12 29.16 7.1K
10:23 29.13 29.14 29.04 29.05 4.0K
10:24 29.06 29.08 29.03 29.03 11.3K
10:25 29.07 29.07 29.00 29.02 18.0K
10:26 29.03 29.03 28.94 28.98 21.5K
10:27 28.96 29.00 28.96 29.00 4.7K
10:28 29.01 29.01 28.92 28.92 14.5K
10:29 28.94 28.94 28.92 28.93 6.1K
10:30 28.93 28.94 28.82 28.82 20.1K
10:31 28.82 28.85 28.80 28.85 20.1K
10:32 28.87 28.87 28.82 28.82 7.0K
10:33 28.80 28.82 28.79 28.81 15.5K
10:34 28.81 28.87 28.80 28.87 17.3K
10:35 28.83 28.86 28.81 28.83 4.9K
10:36 28.83 28.83 28.81 28.83 6.4K
10:37 28.81 28.85 28.81 28.85 5.5K
10:38 28.87 28.91 28.85 28.86 5.7K
10:39 28.86 28.92 28.86 28.92 5.2K
10:40 28.91 28.93 28.91 28.92 8.2K
10:41 28.91 29.02 28.91 29.02 10.9K
10:42 29.02 29.02 28.93 28.93 5.3K
10:43 28.93 28.94 28.92 28.92 2.8K
10:44 28.94 28.99 28.93 28.99 5.2K
10:45 28.99 29.03 28.97 28.97 7.9K
10:46 28.99 29.06 28.99 29.06 5.5K
10:47 29.07 29.08 29.05 29.06 3.3K
10:48 29.03 29.03 28.97 28.97 7.4K
10:49 28.93 28.96 28.93 28.96 6.0K
10:50 28.96 28.96 28.95 28.95 2.6K
10:51 28.97 28.99 28.97 28.98 4.4K
10:52 29.01 29.01 28.93 28.93 11.9K
10:53 28.94 28.97 28.92 28.94 6.6K
10:54 28.93 28.94 28.89 28.90 15.2K
10:55 28.83 28.94 28.83 28.88 35.7K
10:56 28.89 28.94 28.89 28.94 2.6K
10:57 28.94 28.97 28.94 28.97 7.1K
10:58 28.98 28.99 28.95 28.99 4.4K
10:59 29.00 29.03 28.97 29.01 7.3K
11:00 29.01 29.06 29.01 29.03 4.9K
11:01 29.05 29.07 28.98 28.98 12.1K
11:02 28.98 29.01 28.97 28.97 8.1K
11:03 28.96 28.98 28.96 28.98 8.4K
11:04 29.00 29.00 28.99 28.99 2.9K
11:05 28.98 28.99 28.98 28.99 1.8K
11:06 29.00 29.00 29.00 29.00 1.9K
11:07 29.01 29.01 28.95 28.97 4.2K
11:08 28.97 28.97 28.95 28.95 1.3K
11:09 28.96 29.00 28.96 29.00 2.4K
11:10 29.00 29.00 28.99 28.99 2.5K
11:11 28.98 28.98 28.97 28.98 3.4K
11:12 28.98 29.00 28.98 28.98 2.5K
11:13 29.00 29.02 29.00 29.01 1.6K
11:14 29.02 29.07 29.02 29.06 8.2K
11:15 29.04 29.06 29.04 29.06 3.2K
11:16 29.06 29.06 29.06 29.06 0.2K
11:17 29.06 29.10 29.06 29.08 4.8K
11:18 29.09 29.09 29.07 29.07 3.7K
11:19 29.08 29.09 29.08 29.09 2.3K
11:20 29.08 29.12 29.08 29.12 3.8K
11:21 29.09 29.09 29.07 29.09 7.4K
11:22 29.09 29.10 29.07 29.09 7.9K
11:23 29.09 29.09 29.07 29.09 3.7K
11:24 29.09 29.09 29.09 29.09 1.9K
11:25 29.05 29.06 29.05 29.06 2.9K
11:26 29.04 29.05 29.02 29.02 3.8K
11:27 29.01 29.05 29.01 29.05 1.5K
11:28 28.98 29.00 28.98 29.00 5.2K
11:29 29.00 29.00 28.98 28.98 3.1K
11:30 28.97 28.97 28.89 28.90 8.7K
11:31 28.90 28.90 28.88 28.89 10.2K
11:32 28.90 28.90 28.88 28.89 5.2K
11:33 28.86 28.89 28.86 28.88 8.1K
11:34 28.87 28.87 28.83 28.83 7.3K
11:35 28.83 28.83 28.81 28.82 4.2K
11:36 28.81 28.81 28.72 28.72 36.5K
11:37 28.70 28.74 28.68 28.73 19.7K
11:38 28.73 28.79 28.73 28.78 5.3K
11:39 28.78 28.78 28.76 28.76 4.5K
11:40 28.76 28.77 28.76 28.77 3.8K
11:41 28.76 28.77 28.75 28.75 3.5K
11:42 28.76 28.76 28.75 28.75 1.9K
11:43 28.73 28.80 28.73 28.77 7.8K
11:44 28.78 28.80 28.78 28.80 2.0K
11:45 28.78 28.78 28.75 28.77 4.9K
11:46 28.74 28.77 28.74 28.75 6.3K
11:47 28.74 28.74 28.73 28.73 6.4K
11:48 28.73 28.73 28.69 28.69 14.6K
11:49 28.66 28.68 28.66 28.66 13.0K
11:50 28.67 28.71 28.67 28.71 26.0K
11:51 28.70 28.74 28.70 28.72 4.6K
11:52 28.74 28.74 28.74 28.74 3.3K
11:53 28.75 28.75 28.68 28.70 21.4K
11:54 28.69 28.69 28.67 28.68 10.7K
11:55 28.68 28.68 28.66 28.67 2.9K
11:56 28.67 28.70 28.67 28.70 17.5K
11:57 28.71 28.71 28.67 28.67 6.0K
11:58 28.67 28.69 28.65 28.68 17.0K
11:59 28.68 28.71 28.66 28.66 9.4K
12:00 28.66 28.70 28.65 28.69 8.1K
12:01 28.66 28.67 28.62 28.62 20.8K
12:02 28.63 28.64 28.62 28.62 9.3K
12:03 28.63 28.67 28.63 28.67 5.8K
12:04 28.67 28.67 28.65 28.65 4.0K
12:05 28.66 28.66 28.64 28.65 8.1K
12:06 28.65 28.70 28.64 28.70 7.0K
12:07 28.71 28.71 28.69 28.70 7.1K
12:08 28.70 28.70 28.66 28.66 4.8K
12:09 28.66 28.66 28.60 28.60 13.8K
12:10 28.59 28.60 28.54 28.54 32.5K
12:11 28.53 28.57 28.53 28.57 12.2K
12:12 28.57 28.58 28.55 28.58 11.7K
12:13 28.57 28.57 28.55 28.55 3.1K
12:14 28.54 28.56 28.54 28.56 7.5K
12:15 28.56 28.56 28.53 28.53 12.4K
12:16 28.56 28.56 28.54 28.55 24.0K
12:17 28.58 28.59 28.56 28.58 21.1K
12:18 28.57 28.58 28.57 28.58 3.0K
12:19 28.59 28.59 28.49 28.49 24.3K
12:20 28.49 28.50 28.47 28.49 9.0K
12:21 28.50 28.55 28.50 28.55 4.8K
12:22 28.54 28.54 28.49 28.49 10.9K
12:23 28.49 28.50 28.48 28.50 11.0K
12:24 28.52 28.53 28.52 28.53 4.2K
12:25 28.53 28.53 28.50 28.50 7.9K
12:26 28.52 28.52 28.50 28.52 10.8K
12:27 28.52 28.52 28.51 28.51 2.5K
12:28 28.46 28.47 28.45 28.47 5.3K
12:29 28.46 28.47 28.45 28.45 25.7K
12:30 28.46 28.46 28.43 28.44 3.9K
12:31 28.44 28.46 28.44 28.45 10.0K
12:32 28.46 28.48 28.45 28.48 11.5K
12:33 28.48 28.48 28.45 28.47 5.9K
12:34 28.48 28.48 28.44 28.44 4.9K
12:35 28.44 28.44 28.41 28.41 6.5K
12:36 28.42 28.44 28.41 28.42 10.7K
12:37 28.42 28.44 28.42 28.44 6.7K
12:38 28.44 28.45 28.43 28.43 4.0K
12:39 28.42 28.43 28.42 28.42 2.8K
12:40 28.42 28.42 28.42 28.42 3.9K
12:41 28.42 28.43 28.39 28.39 22.1K
12:42 28.39 28.39 28.38 28.39 16.5K
12:43 28.40 28.43 28.40 28.43 12.0K
12:44 28.42 28.42 28.39 28.40 11.9K
12:45 28.40 28.42 28.40 28.41 8.5K
12:46 28.41 28.41 28.40 28.40 4.3K
12:47 28.40 28.40 28.35 28.35 19.8K
12:48 28.34 28.35 28.34 28.35 4.4K
12:49 28.34 28.37 28.34 28.37 9.1K
12:50 28.38 28.38 28.36 28.38 7.4K
12:51 28.38 28.40 28.37 28.40 15.4K
12:52 28.39 28.39 28.37 28.38 9.9K
12:53 28.38 28.39 28.37 28.37 3.0K
12:54 28.37 28.38 28.36 28.38 4.9K
12:55 28.38 28.42 28.36 28.41 61.1K
12:56 28.41 28.41 28.39 28.39 6.8K
12:57 28.40 28.40 28.37 28.37 7.1K
12:58 28.37 28.38 28.35 28.35 5.8K
12:59 28.35 28.36 28.31 28.32 9.0K
13:00 28.32 28.33 28.31 28.33 7.1K
13:01 28.32 28.35 28.32 28.34 10.8K
13:02 28.33 28.34 28.31 28.31 3.2K
13:03 28.29 28.33 28.28 28.33 50.1K
13:04 28.28 28.32 28.28 28.31 2.0K
13:05 28.31 28.31 28.30 28.30 2.1K
13:06 28.31 28.31 28.26 28.26 12.7K
13:07 28.26 28.28 28.25 28.25 11.1K
13:08 28.25 28.29 28.24 28.29 14.8K
13:09 28.28 28.29 28.26 28.26 7.4K
13:10 28.27 28.27 28.22 28.22 9.2K
13:11 28.23 28.23 28.20 28.20 15.8K
13:12 28.20 28.23 28.20 28.22 13.7K
13:13 28.22 28.23 28.21 28.22 5.8K
13:14 28.22 28.24 28.21 28.23 7.5K
13:15 28.23 28.24 28.23 28.24 3.3K
13:16 28.23 28.24 28.23 28.23 5.5K
13:17 28.21 28.22 28.19 28.21 13.4K
13:18 28.21 28.23 28.21 28.23 3.2K
13:19 28.23 28.23 28.20 28.20 6.1K
13:20 28.20 28.22 28.20 28.22 2.2K
13:21 28.22 28.22 28.16 28.16 16.3K
13:22 28.15 28.15 28.12 28.12 13.9K
13:23 28.12 28.12 28.06 28.06 13.2K
13:24 28.06 28.07 28.06 28.07 15.8K
13:25 28.07 28.10 28.07 28.10 9.8K
13:26 28.10 28.13 28.10 28.13 16.0K
13:27 28.13 28.15 28.11 28.15 10.0K
13:28 28.14 28.15 28.06 28.09 7.3K
13:29 28.08 28.09 28.06 28.06 3.7K
13:30 28.06 28.06 28.01 28.03 11.1K
13:31 27.98 28.02 27.98 28.02 51.8K
13:32 28.02 28.02 28.01 28.01 4.1K
13:33 28.00 28.05 28.00 28.05 18.9K
13:34 28.06 28.06 28.02 28.02 19.4K
13:35 28.02 28.03 28.01 28.03 4.0K
13:36 28.03 28.03 28.00 28.00 6.4K
13:37 28.01 28.01 28.00 28.01 3.0K
13:38 28.00 28.00 27.99 28.00 7.1K
13:39 28.01 28.02 28.00 28.02 13.3K
13:40 27.99 28.00 27.98 27.98 3.6K
13:41 27.99 28.01 27.98 28.01 4.4K
13:42 27.97 28.01 27.97 27.99 20.8K
13:43 28.00 28.00 27.97 27.99 6.0K
13:44 28.00 28.04 27.99 28.04 6.0K
13:45 28.04 28.09 28.04 28.09 15.8K
13:46 28.08 28.10 28.03 28.03 41.3K
13:47 28.07 28.07 28.04 28.05 3.2K
13:48 28.05 28.07 28.05 28.07 4.9K
13:49 28.05 28.08 28.05 28.08 6.6K
13:50 28.06 28.06 28.05 28.05 5.5K
13:51 28.05 28.05 28.01 28.01 9.0K
13:52 28.02 28.03 28.02 28.03 5.6K
13:53 28.04 28.04 28.02 28.03 9.4K
13:54 28.03 28.04 28.03 28.04 5.5K
13:55 28.04 28.05 28.04 28.04 5.7K
13:56 28.06 28.06 28.02 28.02 6.1K
13:57 28.02 28.03 28.02 28.03 4.0K
13:58 28.03 28.03 28.00 28.02 18.1K
13:59 28.02 28.02 28.00 28.00 7.2K
14:00 28.00 28.00 27.97 27.98 9.7K
14:01 27.98 27.98 27.97 27.97 6.7K
14:02 27.96 27.96 27.92 27.92 12.0K
14:03 27.94 27.96 27.94 27.96 2.9K
14:04 27.95 27.95 27.94 27.95 3.2K
14:05 27.94 28.00 27.94 27.99 5.9K
14:06 27.98 27.98 27.94 27.95 19.7K
14:07 27.96 27.97 27.94 27.94 12.1K
14:08 27.95 27.97 27.95 27.97 3.0K
14:09 27.97 27.98 27.97 27.97 2.1K
14:10 28.01 28.01 27.99 27.99 11.4K
14:11 27.97 27.97 27.97 27.97 4.1K
14:12 27.98 27.98 27.95 27.96 9.8K
14:13 27.95 27.98 27.95 27.98 3.6K
14:14 27.99 28.00 27.97 28.00 4.7K
14:15 28.01 28.01 27.98 27.99 5.2K
14:16 28.00 28.00 27.98 27.98 3.8K
14:17 27.98 27.98 27.97 27.97 8.0K
14:18 27.97 27.98 27.96 27.98 10.6K
14:19 27.98 28.00 27.98 27.99 5.1K
14:20 27.99 27.99 27.97 27.99 13.0K
14:21 27.98 28.00 27.97 27.99 7.4K
14:22 27.99 28.00 27.98 28.00 9.4K
14:23 28.00 28.00 27.98 27.98 8.5K
14:24 27.99 27.99 27.97 27.98 4.2K
14:25 27.98 27.98 27.96 27.97 4.7K
14:26 27.97 28.00 27.96 28.00 7.6K
14:27 27.99 28.00 27.98 28.00 6.7K
14:28 27.99 28.00 27.98 27.98 7.4K
14:29 27.97 27.98 27.96 27.98 6.0K
14:30 27.98 27.98 27.97 27.98 2.9K
14:31 27.97 27.97 27.95 27.96 21.4K
14:32 27.96 27.96 27.95 27.96 4.0K
14:33 27.94 27.95 27.94 27.95 7.5K
14:34 27.95 27.97 27.94 27.97 8.1K
14:35 27.96 27.97 27.96 27.96 6.4K
14:36 27.96 28.01 27.96 28.01 8.2K
14:37 28.00 28.01 27.99 28.00 7.4K
14:38 28.00 28.01 28.00 28.01 5.5K
14:39 28.01 28.02 28.01 28.02 6.3K
14:40 28.02 28.02 28.01 28.02 9.1K
14:41 28.02 28.02 28.02 28.02 3.5K
14:42 28.01 28.01 27.99 27.99 9.3K
14:43 27.99 27.99 27.99 27.99 4.2K
14:44 28.00 28.03 28.00 28.03 33.1K
14:45 28.04 28.04 28.02 28.02 5.3K
14:46 28.02 28.02 27.98 28.01 4.8K
14:47 28.02 28.02 27.99 27.99 6.2K
14:48 27.97 27.97 27.94 27.95 4.0K
14:49 27.95 27.97 27.95 27.97 4.6K
14:50 27.97 27.97 27.94 27.94 6.3K
14:51 27.94 27.94 27.92 27.93 7.0K
14:52 27.92 27.93 27.91 27.93 19.5K
14:53 27.93 27.93 27.92 27.93 3.7K
14:54 27.94 27.98 27.94 27.98 6.2K
14:55 27.99 27.99 27.95 27.98 5.6K
14:56 27.97 27.98 27.97 27.98 4.2K
14:57 27.99 27.99 27.97 27.98 6.4K
14:58 27.99 28.00 27.99 28.00 2.3K
14:59 28.00 28.00 27.97 27.96 4.4K
15:00 27.97 27.98 27.94 27.98 9.2K
15:01 27.97 27.97 27.95 27.95 12.7K
15:02 27.95 27.98 27.95 27.97 4.9K
15:03 27.96 27.96 27.92 27.93 8.0K
15:04 27.93 27.93 27.90 27.91 18.4K
15:05 27.90 27.94 27.90 27.93 9.9K
15:06 27.93 27.97 27.93 27.96 13.2K
15:07 27.97 27.98 27.95 27.96 26.8K
15:08 27.96 27.96 27.93 27.94 7.0K
15:09 27.92 27.92 27.91 27.92 9.3K
15:10 27.93 27.94 27.93 27.94 6.7K
15:11 27.93 27.95 27.93 27.95 4.1K
15:12 27.95 27.96 27.94 27.96 6.8K
15:13 27.95 27.96 27.95 27.96 7.2K
15:14 27.96 27.97 27.96 27.96 9.7K
15:15 27.97 27.97 27.96 27.96 5.4K
15:16 27.95 27.96 27.95 27.95 5.0K
15:17 27.95 27.95 27.94 27.94 1.7K
15:18 27.95 27.96 27.95 27.95 11.4K
15:19 27.95 27.96 27.95 27.95 3.4K
15:20 27.94 27.95 27.94 27.95 9.7K
15:21 27.95 27.96 27.95 27.96 12.7K
15:22 27.96 27.96 27.94 27.94 2.1K
15:23 27.93 27.95 27.93 27.95 5.1K
15:24 27.95 27.96 27.94 27.94 9.8K
15:25 27.94 27.94 27.91 27.91 21.3K
15:26 27.91 27.93 27.90 27.93 20.0K
15:27 27.92 27.93 27.91 27.92 13.2K
15:28 27.92 27.92 27.87 27.88 14.7K
15:29 27.85 27.90 27.85 27.89 28.6K
15:30 27.87 27.89 27.87 27.87 11.2K
15:31 27.86 27.87 27.84 27.86 15.0K
15:32 27.86 27.87 27.86 27.87 16.8K
15:33 27.86 27.87 27.85 27.87 8.6K
15:34 27.88 27.92 27.88 27.92 8.4K
15:35 27.92 27.93 27.92 27.93 15.2K
15:36 27.92 27.97 27.92 27.97 18.9K
15:37 27.97 27.97 27.94 27.94 23.4K
15:38 27.94 27.94 27.88 27.89 9.9K
15:39 27.88 27.90 27.88 27.89 21.2K
15:40 27.88 27.90 27.87 27.90 17.6K
15:41 27.90 27.91 27.90 27.89 14.0K
15:42 27.90 27.92 27.90 27.92 17.2K
15:43 27.93 27.96 27.93 27.96 16.5K
15:44 27.98 27.98 27.96 27.97 17.7K
15:45 27.97 28.00 27.97 27.98 12.8K
15:46 27.97 27.97 27.91 27.91 9.2K
15:47 27.91 27.91 27.89 27.90 12.1K
15:48 27.90 27.94 27.89 27.94 22.2K
15:49 27.94 27.96 27.89 27.89 25.0K
15:50 27.93 27.96 27.92 27.94 28.1K
15:51 27.94 27.94 27.92 27.92 18.3K
15:52 27.92 27.92 27.88 27.88 26.4K
15:53 27.88 27.90 27.86 27.88 30.3K
15:54 27.88 27.91 27.87 27.90 47.9K
15:55 27.90 27.90 27.82 27.87 36.4K
15:56 27.90 27.90 27.89 27.89 48.7K
15:57 27.88 27.90 27.87 27.87 43.1K
15:58 27.88 27.89 27.86 27.86 68.7K
15:59 27.85 27.91 27.85 27.89 570.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available