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 29.26 29.28 28.70 29.04 513.6K
09:31 28.99 29.47 28.99 29.16 169.0K
09:32 29.40 29.55 29.22 29.51 118.3K
09:33 29.51 29.98 29.51 29.89 154.8K
09:34 29.88 29.89 29.70 29.87 102.6K
09:35 29.86 30.19 29.84 30.12 172.9K
09:36 30.07 30.29 29.95 29.95 142.0K
09:37 29.96 30.13 29.95 30.09 85.7K
09:38 30.09 30.09 29.91 29.98 45.4K
09:39 29.95 30.25 29.95 30.09 112.7K
09:40 30.14 30.19 30.07 30.17 55.4K
09:41 30.20 30.27 29.98 30.25 124.8K
09:42 30.24 30.41 30.16 30.18 99.9K
09:43 30.16 30.36 30.15 30.27 138.1K
09:44 30.25 30.28 30.19 30.19 66.9K
09:45 30.13 30.14 29.77 29.84 174.6K
09:46 29.75 29.98 29.75 29.75 125.2K
09:47 29.81 30.00 29.80 29.95 116.5K
09:48 29.95 30.07 29.90 29.98 69.7K
09:49 30.06 30.19 30.05 30.05 68.0K
09:50 30.05 30.15 29.99 30.10 44.7K
09:51 30.08 30.37 30.08 30.33 69.0K
09:52 30.34 30.43 30.34 30.40 72.2K
09:53 30.37 30.47 30.20 30.21 59.6K
09:54 30.21 30.27 30.19 30.19 29.9K
09:55 30.20 30.22 30.03 30.04 46.7K
09:56 30.01 30.01 29.92 29.97 49.5K
09:57 29.97 29.97 29.75 29.78 47.1K
09:58 29.76 29.88 29.76 29.88 48.6K
09:59 29.87 29.98 29.82 29.90 56.9K
10:00 29.87 29.89 29.80 29.80 26.1K
10:01 29.81 29.93 29.81 29.88 21.9K
10:02 29.86 29.98 29.86 29.93 57.5K
10:03 29.95 30.00 29.95 30.00 40.8K
10:04 29.95 30.04 29.91 29.91 51.1K
10:05 29.91 29.96 29.88 29.88 16.9K
10:06 29.86 29.95 29.86 29.95 13.8K
10:07 29.91 29.96 29.85 29.85 35.9K
10:08 29.88 29.88 29.68 29.74 55.3K
10:09 29.72 29.87 29.70 29.87 18.7K
10:10 29.88 29.93 29.86 29.93 24.4K
10:11 29.94 29.97 29.90 29.90 26.4K
10:12 29.92 29.97 29.83 29.83 11.5K
10:13 29.83 29.84 29.73 29.76 31.0K
10:14 29.75 29.76 29.61 29.66 54.9K
10:15 29.67 29.67 29.61 29.63 57.5K
10:16 29.61 29.64 29.55 29.56 99.3K
10:17 29.55 29.58 29.50 29.50 50.7K
10:18 29.49 29.55 29.49 29.52 21.3K
10:19 29.52 29.61 29.51 29.51 19.7K
10:20 29.48 29.54 29.46 29.54 28.0K
10:21 29.51 29.51 29.38 29.39 32.1K
10:22 29.48 29.48 29.36 29.40 46.5K
10:23 29.42 29.42 29.31 29.31 43.9K
10:24 29.31 29.37 29.31 29.34 21.3K
10:25 29.32 29.41 29.32 29.34 35.3K
10:26 29.33 29.42 29.33 29.40 14.7K
10:27 29.41 29.46 29.34 29.34 17.1K
10:28 29.33 29.33 29.19 29.19 37.4K
10:29 29.17 29.23 29.16 29.18 38.8K
10:30 29.21 29.29 29.20 29.25 11.5K
10:31 29.23 29.23 29.14 29.17 35.2K
10:32 29.16 29.21 29.15 29.18 12.0K
10:33 29.16 29.22 29.13 29.13 22.3K
10:34 29.16 29.16 29.08 29.10 28.8K
10:35 29.09 29.13 29.07 29.07 38.4K
10:36 29.07 29.07 29.02 29.04 31.0K
10:37 29.04 29.11 29.04 29.06 13.9K
10:38 29.05 29.07 29.03 29.07 17.7K
10:39 29.07 29.11 29.03 29.05 16.1K
10:40 29.05 29.08 29.04 29.05 13.6K
10:41 29.03 29.08 29.03 29.08 12.3K
10:42 29.07 29.07 28.94 29.06 46.8K
10:43 29.02 29.03 29.00 29.01 10.6K
10:44 29.01 29.02 28.96 28.96 10.6K
10:45 28.94 29.00 28.94 28.95 21.0K
10:46 28.94 28.94 28.91 28.93 19.2K
10:47 28.93 28.93 28.88 28.89 17.4K
10:48 28.87 28.89 28.82 28.85 25.4K
10:49 28.85 28.85 28.79 28.83 33.8K
10:50 28.83 28.90 28.83 28.86 29.5K
10:51 28.84 28.84 28.70 28.73 60.1K
10:52 28.74 28.81 28.70 28.81 51.9K
10:53 28.79 28.82 28.77 28.78 13.3K
10:54 28.78 28.78 28.73 28.76 15.1K
10:55 28.77 28.77 28.68 28.70 64.0K
10:56 28.70 28.70 28.66 28.69 18.1K
10:57 28.68 28.70 28.66 28.70 17.3K
10:58 28.73 28.87 28.73 28.85 57.1K
10:59 28.82 28.85 28.80 28.80 17.2K
11:00 28.80 28.82 28.77 28.80 20.3K
11:01 28.76 28.79 28.73 28.75 11.1K
11:02 28.73 28.76 28.72 28.75 40.5K
11:03 28.74 28.75 28.71 28.73 17.7K
11:04 28.73 28.73 28.65 28.68 43.0K
11:05 28.68 28.78 28.68 28.76 77.1K
11:06 28.73 28.77 28.73 28.75 14.0K
11:07 28.75 28.77 28.72 28.73 43.6K
11:08 28.74 28.77 28.67 28.67 27.5K
11:09 28.65 28.70 28.64 28.70 23.9K
11:10 28.69 28.71 28.65 28.65 9.1K
11:11 28.65 28.72 28.65 28.72 22.7K
11:12 28.72 28.88 28.72 28.83 47.8K
11:13 28.81 28.81 28.74 28.75 54.8K
11:14 28.78 28.79 28.76 28.77 13.6K
11:15 28.73 28.77 28.73 28.75 3.4K
11:16 28.76 28.76 28.73 28.73 6.9K
11:17 28.72 28.75 28.71 28.71 8.3K
11:18 28.71 28.72 28.64 28.65 20.4K
11:19 28.64 28.64 28.61 28.63 16.8K
11:20 28.63 28.72 28.62 28.71 32.6K
11:21 28.73 28.73 28.66 28.67 16.7K
11:22 28.65 28.70 28.65 28.70 12.4K
11:23 28.70 28.71 28.68 28.68 5.7K
11:24 28.65 28.65 28.62 28.63 16.4K
11:25 28.58 28.58 28.52 28.55 64.8K
11:26 28.56 28.56 28.47 28.53 48.3K
11:27 28.56 28.62 28.56 28.59 11.0K
11:28 28.60 28.85 28.60 28.85 49.4K
11:29 28.85 28.85 28.68 28.68 12.8K
11:30 28.65 28.67 28.65 28.65 7.7K
11:31 28.67 28.72 28.66 28.72 26.2K
11:32 28.72 28.72 28.69 28.70 12.9K
11:33 28.69 28.69 28.67 28.67 2.6K
11:34 28.67 28.70 28.66 28.69 30.5K
11:35 28.66 28.66 28.63 28.63 13.3K
11:36 28.65 28.72 28.64 28.72 10.6K
11:37 28.67 28.67 28.57 28.61 6.3K
11:38 28.63 28.65 28.63 28.64 6.5K
11:39 28.62 28.63 28.57 28.63 7.7K
11:40 28.61 28.63 28.57 28.62 16.6K
11:41 28.61 28.63 28.59 28.60 14.5K
11:42 28.62 28.62 28.60 28.60 1.7K
11:43 28.61 28.65 28.61 28.65 7.2K
11:44 28.68 28.73 28.68 28.69 31.9K
11:45 28.69 28.70 28.69 28.69 40.3K
11:46 28.69 28.70 28.68 28.69 5.7K
11:47 28.70 28.83 28.69 28.69 38.8K
11:48 28.69 28.70 28.66 28.68 10.1K
11:49 28.64 28.68 28.61 28.68 19.8K
11:50 28.67 28.68 28.66 28.68 12.3K
11:51 28.70 28.72 28.70 28.71 16.2K
11:52 28.71 28.72 28.65 28.65 15.7K
11:53 28.66 28.66 28.62 28.65 17.7K
11:54 28.65 28.67 28.65 28.67 8.5K
11:55 28.66 28.66 28.52 28.52 53.3K
11:56 28.52 28.53 28.51 28.51 21.5K
11:57 28.51 28.54 28.51 28.53 11.3K
11:58 28.54 28.54 28.53 28.53 11.6K
11:59 28.53 28.64 28.53 28.61 18.6K
12:00 28.59 28.59 28.51 28.56 13.8K
12:01 28.56 28.60 28.54 28.54 12.7K
12:02 28.54 28.54 28.52 28.52 8.0K
12:03 28.52 28.52 28.43 28.45 14.2K
12:04 28.41 28.45 28.41 28.42 42.2K
12:05 28.42 28.44 28.40 28.44 8.6K
12:06 28.43 28.47 28.43 28.46 7.9K
12:07 28.47 28.51 28.46 28.50 11.1K
12:08 28.50 28.52 28.49 28.51 24.4K
12:09 28.50 28.53 28.50 28.50 15.1K
12:10 28.50 28.56 28.50 28.54 20.2K
12:11 28.52 28.54 28.47 28.47 16.9K
12:12 28.47 28.47 28.45 28.47 5.1K
12:13 28.46 28.52 28.46 28.48 19.0K
12:14 28.48 28.57 28.48 28.56 28.9K
12:15 28.59 28.65 28.59 28.62 17.5K
12:16 28.62 28.63 28.61 28.63 11.1K
12:17 28.65 28.68 28.61 28.62 36.3K
12:18 28.61 28.63 28.60 28.63 8.5K
12:19 28.62 28.69 28.62 28.68 20.5K
12:20 28.69 28.77 28.69 28.76 23.0K
12:21 28.76 28.79 28.75 28.77 14.4K
12:22 28.77 28.80 28.71 28.72 25.0K
12:23 28.73 28.75 28.68 28.70 16.7K
12:24 28.71 28.71 28.57 28.57 20.5K
12:25 28.57 28.65 28.57 28.63 13.6K
12:26 28.63 28.68 28.63 28.68 7.5K
12:27 28.69 28.71 28.69 28.71 6.9K
12:28 28.71 28.75 28.71 28.72 9.8K
12:29 28.71 28.73 28.66 28.66 13.9K
12:30 28.65 28.69 28.65 28.69 5.5K
12:31 28.69 28.69 28.67 28.68 10.7K
12:32 28.68 28.70 28.67 28.69 7.6K
12:33 28.70 28.70 28.67 28.69 5.1K
12:34 28.70 28.70 28.67 28.69 8.7K
12:35 28.69 28.69 28.67 28.67 6.3K
12:36 28.67 28.67 28.63 28.63 8.9K
12:37 28.64 28.64 28.63 28.63 3.8K
12:38 28.63 28.64 28.62 28.62 5.0K
12:39 28.62 28.65 28.62 28.64 6.0K
12:40 28.60 28.64 28.56 28.60 23.5K
12:41 28.61 28.61 28.54 28.54 3.1K
12:42 28.56 28.57 28.51 28.51 13.5K
12:43 28.51 28.53 28.50 28.52 10.1K
12:44 28.52 28.53 28.45 28.50 45.3K
12:45 28.48 28.50 28.46 28.47 25.0K
12:46 28.48 28.52 28.48 28.48 15.5K
12:47 28.50 28.50 28.47 28.47 7.7K
12:48 28.47 28.51 28.47 28.48 8.3K
12:49 28.46 28.49 28.46 28.47 7.0K
12:50 28.49 28.50 28.49 28.50 2.9K
12:51 28.49 28.52 28.49 28.52 11.9K
12:52 28.45 28.48 28.43 28.44 15.0K
12:53 28.43 28.44 28.43 28.44 1.6K
12:54 28.44 28.45 28.42 28.42 3.2K
12:55 28.47 28.47 28.44 28.47 6.0K
12:56 28.48 28.48 28.47 28.48 2.6K
12:57 28.47 28.51 28.47 28.50 6.6K
12:58 28.50 28.50 28.48 28.48 3.5K
12:59 28.46 28.49 28.46 28.49 5.2K
13:00 28.48 28.49 28.48 28.47 2.9K
13:01 28.47 28.50 28.47 28.49 5.4K
13:02 28.48 28.50 28.48 28.49 3.3K
13:03 28.48 28.50 28.48 28.48 5.6K
13:04 28.51 28.51 28.49 28.49 8.7K
13:05 28.50 28.50 28.36 28.39 36.7K
13:06 28.40 28.41 28.38 28.38 9.1K
13:07 28.37 28.42 28.37 28.40 13.2K
13:08 28.43 28.45 28.40 28.40 10.8K
13:09 28.42 28.42 28.41 28.41 3.5K
13:10 28.41 28.45 28.41 28.41 11.0K
13:11 28.41 28.42 28.35 28.35 9.9K
13:12 28.33 28.38 28.33 28.35 22.9K
13:13 28.35 28.36 28.31 28.31 19.7K
13:14 28.29 28.37 28.29 28.36 15.5K
13:15 28.37 28.40 28.37 28.38 7.6K
13:16 28.35 28.38 28.34 28.34 5.4K
13:17 28.33 28.35 28.31 28.31 2.7K
13:18 28.30 28.38 28.30 28.38 10.2K
13:19 28.37 28.41 28.37 28.39 10.0K
13:20 28.39 28.39 28.36 28.38 2.8K
13:21 28.35 28.37 28.35 28.37 2.9K
13:22 28.38 28.38 28.35 28.37 3.2K
13:23 28.37 28.37 28.31 28.33 17.4K
13:24 28.33 28.35 28.33 28.33 2.4K
13:25 28.33 28.33 28.31 28.32 7.5K
13:26 28.31 28.31 28.25 28.27 12.8K
13:27 28.26 28.28 28.26 28.28 21.9K
13:28 28.28 28.28 28.22 28.23 9.8K
13:29 28.25 28.27 28.24 28.26 22.0K
13:30 28.24 28.27 28.24 28.26 17.3K
13:31 28.26 28.30 28.26 28.28 6.3K
13:32 28.29 28.29 28.22 28.22 18.7K
13:33 28.21 28.24 28.21 28.23 11.9K
13:34 28.22 28.24 28.21 28.24 7.2K
13:35 28.22 28.22 28.18 28.22 34.4K
13:36 28.23 28.24 28.22 28.24 4.7K
13:37 28.24 28.24 28.22 28.22 2.5K
13:38 28.24 28.27 28.22 28.23 7.4K
13:39 28.23 28.25 28.18 28.18 31.9K
13:40 28.11 28.18 28.11 28.17 33.5K
13:41 28.20 28.27 28.20 28.27 10.4K
13:42 28.27 28.30 28.25 28.29 23.4K
13:43 28.29 28.29 28.27 28.29 8.9K
13:44 28.27 28.28 28.22 28.23 6.4K
13:45 28.23 28.25 28.21 28.23 6.8K
13:46 28.25 28.25 28.23 28.25 3.6K
13:47 28.23 28.23 28.22 28.23 5.5K
13:48 28.22 28.23 28.20 28.20 5.8K
13:49 28.22 28.22 28.18 28.19 6.7K
13:50 28.17 28.17 28.15 28.17 5.5K
13:51 28.16 28.19 28.16 28.18 8.7K
13:52 28.20 28.20 28.18 28.19 7.3K
13:53 28.19 28.19 28.17 28.19 11.6K
13:54 28.19 28.22 28.19 28.19 14.0K
13:55 28.18 28.19 28.17 28.19 7.2K
13:56 28.17 28.17 28.13 28.14 8.7K
13:57 28.14 28.15 28.13 28.14 5.8K
13:58 28.14 28.15 28.13 28.15 13.0K
13:59 28.16 28.16 28.12 28.12 10.2K
14:00 28.11 28.14 28.11 28.12 9.2K
14:01 28.13 28.14 28.09 28.10 38.1K
14:02 28.10 28.10 28.08 28.09 11.5K
14:03 28.10 28.12 28.07 28.07 9.8K
14:04 28.07 28.08 28.05 28.07 17.6K
14:05 28.06 28.07 28.05 28.07 10.9K
14:06 28.05 28.08 28.05 28.07 8.3K
14:07 28.08 28.09 28.04 28.05 12.4K
14:08 28.04 28.05 28.03 28.04 7.2K
14:09 28.03 28.03 27.98 27.99 75.2K
14:10 27.97 28.02 27.96 28.01 33.4K
14:11 28.01 28.04 28.00 28.04 14.2K
14:12 28.04 28.10 28.02 28.09 26.2K
14:13 28.07 28.10 28.05 28.10 20.9K
14:14 28.08 28.08 28.05 28.06 11.4K
14:15 28.06 28.08 28.06 28.07 8.2K
14:16 28.03 28.05 28.00 28.00 11.5K
14:17 28.02 28.03 28.00 28.03 4.6K
14:18 28.03 28.03 27.97 27.97 11.1K
14:19 27.96 27.98 27.95 27.98 12.1K
14:20 27.99 28.00 27.98 27.99 9.2K
14:21 28.00 28.00 27.97 27.97 5.1K
14:22 27.98 27.98 27.96 27.96 4.3K
14:23 27.96 27.97 27.95 27.97 13.4K
14:24 27.96 27.96 27.91 27.91 11.8K
14:25 27.92 27.96 27.92 27.95 20.0K
14:26 27.96 27.98 27.96 27.98 9.1K
14:27 27.98 27.98 27.95 27.97 7.0K
14:28 27.98 27.98 27.96 27.96 13.4K
14:29 27.96 27.96 27.93 27.95 18.1K
14:30 27.94 27.94 27.87 27.88 26.9K
14:31 27.88 27.97 27.82 27.91 62.5K
14:32 27.90 27.94 27.90 27.94 10.0K
14:33 27.94 27.94 27.87 27.91 15.4K
14:34 27.90 27.94 27.90 27.92 13.3K
14:35 27.91 27.91 27.90 27.91 11.0K
14:36 27.91 27.92 27.90 27.90 7.5K
14:37 27.90 27.90 27.89 27.90 11.7K
14:38 27.91 27.91 27.90 27.90 4.3K
14:39 27.90 27.94 27.90 27.94 15.6K
14:40 27.94 27.94 27.91 27.91 10.4K
14:41 27.92 27.93 27.92 27.92 5.5K
14:42 27.92 27.93 27.90 27.91 31.4K
14:43 27.91 27.91 27.86 27.87 15.3K
14:44 27.85 27.89 27.84 27.89 19.1K
14:45 27.89 27.92 27.89 27.89 8.9K
14:46 27.89 27.90 27.88 27.89 9.0K
14:47 27.89 27.89 27.88 27.88 5.8K
14:48 27.88 27.89 27.87 27.88 7.0K
14:49 27.87 27.91 27.85 27.91 17.7K
14:50 27.90 27.90 27.88 27.88 11.8K
14:51 27.89 27.95 27.89 27.93 13.2K
14:52 27.93 27.93 27.89 27.90 20.2K
14:53 27.90 27.92 27.89 27.89 15.7K
14:54 27.89 27.89 27.88 27.88 2.7K
14:55 27.89 27.90 27.88 27.90 16.5K
14:56 27.91 27.96 27.89 27.94 26.6K
14:57 27.96 28.00 27.93 27.93 42.4K
14:58 27.92 27.92 27.85 27.85 19.1K
14:59 27.86 27.89 27.86 27.88 15.6K
15:00 27.87 27.87 27.81 27.81 19.1K
15:01 27.82 27.94 27.82 27.94 23.1K
15:02 27.92 27.95 27.91 27.91 20.4K
15:03 27.92 27.97 27.92 27.94 23.3K
15:04 27.94 27.94 27.90 27.91 21.0K
15:05 27.92 27.92 27.87 27.87 7.5K
15:06 27.87 27.88 27.86 27.88 20.5K
15:07 27.89 28.01 27.89 28.00 36.3K
15:08 28.00 28.01 27.95 27.95 27.2K
15:09 27.95 27.96 27.93 27.96 10.1K
15:10 27.95 27.97 27.93 27.97 12.4K
15:11 27.98 27.98 27.91 27.93 22.7K
15:12 27.93 27.94 27.91 27.93 37.3K
15:13 27.92 27.92 27.86 27.87 14.6K
15:14 27.87 27.92 27.87 27.92 14.0K
15:15 27.90 27.92 27.88 27.92 18.6K
15:16 27.92 27.92 27.88 27.88 8.7K
15:17 27.88 27.91 27.87 27.87 11.2K
15:18 27.88 27.89 27.87 27.87 13.3K
15:19 27.87 27.90 27.87 27.88 22.3K
15:20 27.86 27.87 27.83 27.82 15.6K
15:21 27.82 27.86 27.82 27.84 24.0K
15:22 27.85 27.85 27.81 27.84 5.9K
15:23 27.85 27.88 27.85 27.87 38.5K
15:24 27.85 27.87 27.85 27.86 7.7K
15:25 27.87 27.88 27.83 27.84 15.3K
15:26 27.84 27.86 27.84 27.86 24.3K
15:27 27.86 27.87 27.86 27.87 18.3K
15:28 27.89 27.91 27.88 27.88 16.0K
15:29 27.89 27.89 27.86 27.86 12.8K
15:30 27.87 27.89 27.87 27.88 29.6K
15:31 27.88 27.90 27.86 27.90 29.1K
15:32 27.91 27.91 27.86 27.86 9.5K
15:33 27.85 27.88 27.85 27.87 8.4K
15:34 27.88 27.91 27.87 27.87 22.5K
15:35 27.88 27.90 27.88 27.89 21.1K
15:36 27.89 27.90 27.88 27.90 10.2K
15:37 27.91 27.94 27.89 27.94 50.7K
15:38 27.94 27.98 27.94 27.96 47.4K
15:39 27.97 27.98 27.95 27.95 24.4K
15:40 27.95 27.95 27.91 27.91 19.8K
15:41 27.91 27.92 27.90 27.91 21.3K
15:42 27.91 28.08 27.91 28.05 75.8K
15:43 28.05 28.08 28.05 28.06 30.8K
15:44 28.04 28.07 28.04 28.05 26.5K
15:45 28.05 28.07 28.03 28.03 35.4K
15:46 28.00 28.01 27.98 27.99 28.4K
15:47 28.00 28.03 28.00 28.03 33.9K
15:48 28.03 28.03 27.98 28.00 23.6K
15:49 28.01 28.01 27.99 28.00 26.6K
15:50 28.01 28.02 28.00 28.02 36.3K
15:51 28.00 28.02 27.98 27.99 41.0K
15:52 27.99 28.01 27.98 27.99 41.8K
15:53 28.00 28.03 28.00 28.01 61.9K
15:54 28.01 28.03 27.99 28.00 53.9K
15:55 28.02 28.07 28.02 28.05 85.7K
15:56 28.05 28.10 28.05 28.10 81.2K
15:57 28.12 28.18 28.12 28.17 66.0K
15:58 28.17 28.20 28.14 28.17 93.2K
15:59 28.18 28.20 28.17 28.17 677.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available