Celsius

CELH
🏛️ usa →
59.07
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 28.55 28.66 28.38 28.42 250.6K
09:31 28.34 28.47 28.26 28.32 25.2K
09:32 28.38 28.82 28.34 28.70 80.7K
09:33 28.76 28.88 28.58 28.69 27.9K
09:34 28.64 28.64 28.46 28.57 21.9K
09:35 28.60 28.66 28.50 28.50 28.2K
09:36 28.50 28.89 28.50 28.89 27.9K
09:37 28.91 29.12 28.91 29.08 95.7K
09:38 29.11 29.14 28.91 28.99 62.7K
09:39 28.95 28.99 28.85 28.92 25.3K
09:40 29.01 29.08 28.98 29.05 55.4K
09:41 29.04 29.04 28.89 29.00 23.6K
09:42 29.01 29.08 29.01 29.07 26.0K
09:43 29.06 29.09 28.96 29.06 38.6K
09:44 29.04 29.05 28.98 29.03 46.0K
09:45 29.03 29.03 28.88 28.98 42.4K
09:46 29.03 29.04 28.97 29.03 19.4K
09:47 29.06 29.08 29.02 29.04 20.3K
09:48 29.01 29.03 28.98 29.03 20.3K
09:49 29.05 29.24 29.05 29.17 76.2K
09:50 29.23 29.34 29.19 29.25 50.2K
09:51 29.23 29.32 29.23 29.29 42.9K
09:52 29.32 29.35 29.25 29.33 35.0K
09:53 29.36 29.52 29.34 29.52 99.9K
09:54 29.52 29.59 29.41 29.41 44.3K
09:55 29.39 29.41 29.21 29.26 44.5K
09:56 29.26 29.28 29.17 29.17 22.1K
09:57 29.21 29.21 29.04 29.06 29.1K
09:58 29.02 29.12 29.02 29.08 62.3K
09:59 29.12 29.13 29.02 29.04 37.2K
10:00 29.08 29.10 29.04 29.08 75.3K
10:01 29.11 29.13 29.00 29.13 40.6K
10:02 29.18 29.20 29.15 29.18 19.4K
10:03 29.21 29.23 29.18 29.20 19.3K
10:04 29.24 29.33 29.24 29.28 30.3K
10:05 29.29 29.36 29.26 29.35 21.5K
10:06 29.36 29.46 29.36 29.46 29.2K
10:07 29.47 29.56 29.44 29.54 65.1K
10:08 29.51 29.62 29.51 29.62 34.2K
10:09 29.57 29.68 29.52 29.68 43.8K
10:10 29.66 29.78 29.65 29.72 46.7K
10:11 29.72 29.74 29.57 29.57 62.9K
10:12 29.63 29.73 29.63 29.67 38.6K
10:13 29.70 29.76 29.64 29.76 56.8K
10:14 29.76 29.76 29.66 29.66 26.8K
10:15 29.66 29.73 29.59 29.63 45.6K
10:16 29.66 29.74 29.64 29.66 36.0K
10:17 29.66 29.81 29.66 29.81 55.9K
10:18 29.82 29.83 29.79 29.80 46.9K
10:19 29.81 29.89 29.79 29.87 31.7K
10:20 29.86 29.86 29.76 29.80 29.9K
10:21 29.79 29.97 29.78 29.97 49.3K
10:22 29.99 29.99 29.87 29.93 65.0K
10:23 29.92 29.93 29.88 29.93 20.3K
10:24 29.90 30.04 29.90 30.03 125.8K
10:25 30.00 30.08 30.00 30.05 52.4K
10:26 30.08 30.18 30.08 30.18 47.3K
10:27 30.18 30.18 30.09 30.09 41.8K
10:28 30.10 30.22 30.10 30.17 56.2K
10:29 30.19 30.19 29.97 30.00 59.1K
10:30 30.01 30.04 29.91 29.93 62.5K
10:31 29.97 29.98 29.88 29.98 67.4K
10:32 30.00 30.08 29.99 30.05 50.8K
10:33 30.06 30.11 30.06 30.06 50.0K
10:34 30.10 30.10 29.98 30.04 63.4K
10:35 30.05 30.30 30.03 30.30 97.6K
10:36 30.34 30.57 30.32 30.57 153.6K
10:37 30.55 30.75 30.47 30.73 213.4K
10:38 30.74 30.75 30.43 30.45 80.3K
10:39 30.65 30.68 30.52 30.62 162.7K
10:40 30.66 30.85 30.66 30.67 171.4K
10:41 30.70 30.77 30.66 30.66 53.0K
10:42 30.71 30.78 30.67 30.78 49.2K
10:43 30.78 30.85 30.66 30.66 37.5K
10:44 30.65 30.68 30.57 30.57 60.2K
10:45 30.56 30.65 30.56 30.60 42.3K
10:46 30.61 30.72 30.54 30.55 50.0K
10:47 30.55 30.57 30.45 30.48 49.1K
10:48 30.48 30.50 30.28 30.38 144.1K
10:49 30.40 30.43 30.08 30.17 331.6K
10:50 30.14 30.32 30.13 30.28 80.7K
10:51 30.19 30.25 30.16 30.18 60.5K
10:52 30.17 30.22 30.16 30.19 36.7K
10:53 30.10 30.24 30.10 30.24 35.1K
10:54 30.26 30.42 30.24 30.40 46.6K
10:55 30.38 30.39 30.26 30.26 22.8K
10:56 30.29 30.29 30.23 30.25 42.8K
10:57 30.22 30.23 30.14 30.14 34.8K
10:58 30.17 30.18 30.09 30.15 14.1K
10:59 30.14 30.19 30.10 30.12 39.8K
11:00 30.10 30.13 30.06 30.07 38.3K
11:01 30.07 30.08 30.02 30.04 37.4K
11:02 30.11 30.32 30.04 30.24 68.2K
11:03 30.28 30.43 30.28 30.43 56.1K
11:04 30.46 30.49 30.42 30.42 44.6K
11:05 30.44 30.56 30.44 30.53 51.5K
11:06 30.53 30.55 30.45 30.45 38.1K
11:07 30.45 30.45 30.35 30.35 33.3K
11:08 30.35 30.36 30.24 30.30 40.2K
11:09 30.30 30.36 30.23 30.24 22.9K
11:10 30.26 30.36 30.22 30.35 19.0K
11:11 30.33 30.54 30.33 30.54 37.5K
11:12 30.53 30.56 30.43 30.45 21.4K
11:13 30.43 30.44 30.37 30.43 28.6K
11:14 30.44 30.46 30.28 30.31 33.7K
11:15 30.32 30.32 30.24 30.26 20.1K
11:16 30.24 30.26 30.19 30.26 22.4K
11:17 30.27 30.30 30.24 30.27 10.4K
11:18 30.27 30.28 30.19 30.28 16.9K
11:19 30.23 30.23 30.14 30.16 11.1K
11:20 30.16 30.19 30.15 30.17 20.6K
11:21 30.11 30.14 30.11 30.13 8.2K
11:22 30.14 30.14 30.05 30.05 38.4K
11:23 30.09 30.09 30.03 30.04 19.9K
11:24 30.06 30.10 29.99 30.01 31.0K
11:25 30.00 30.10 30.00 30.10 12.3K
11:26 30.11 30.24 30.07 30.24 23.4K
11:27 30.24 30.29 30.24 30.29 19.5K
11:28 30.30 30.31 30.23 30.23 27.4K
11:29 30.26 30.29 30.23 30.23 40.3K
11:30 30.24 30.33 30.24 30.31 16.7K
11:31 30.30 30.30 30.17 30.17 24.3K
11:32 30.18 30.19 30.09 30.09 19.0K
11:33 30.09 30.16 30.04 30.10 34.6K
11:34 30.11 30.14 30.09 30.14 18.4K
11:35 30.17 30.24 30.15 30.23 21.1K
11:36 30.23 30.31 30.22 30.31 13.6K
11:37 30.32 30.41 30.30 30.31 17.7K
11:38 30.31 30.34 30.29 30.30 10.8K
11:39 30.31 30.31 30.20 30.27 13.6K
11:40 30.30 30.33 30.30 30.31 5.5K
11:41 30.33 30.37 30.31 30.36 20.7K
11:42 30.37 30.43 30.37 30.41 8.8K
11:43 30.42 30.49 30.42 30.47 19.9K
11:44 30.48 30.51 30.45 30.45 30.5K
11:45 30.46 30.48 30.44 30.48 10.8K
11:46 30.47 30.49 30.41 30.41 14.1K
11:47 30.43 30.48 30.42 30.44 8.6K
11:48 30.44 30.45 30.37 30.40 13.5K
11:49 30.36 30.48 30.36 30.48 15.2K
11:50 30.48 30.50 30.46 30.48 10.5K
11:51 30.48 30.52 30.45 30.52 14.0K
11:52 30.53 30.53 30.51 30.51 11.0K
11:53 30.49 30.51 30.45 30.51 14.1K
11:54 30.52 30.54 30.47 30.47 15.0K
11:55 30.46 30.48 30.44 30.48 7.9K
11:56 30.48 30.48 30.44 30.44 9.4K
11:57 30.44 30.47 30.34 30.34 39.8K
11:58 30.34 30.45 30.34 30.44 21.0K
11:59 30.44 30.49 30.41 30.49 15.7K
12:00 30.49 30.49 30.47 30.47 11.7K
12:01 30.51 30.55 30.50 30.55 18.9K
12:02 30.54 30.61 30.53 30.53 12.8K
12:03 30.53 30.54 30.44 30.44 8.1K
12:04 30.48 30.48 30.40 30.40 13.1K
12:05 30.37 30.39 30.34 30.37 8.8K
12:06 30.40 30.41 30.39 30.39 7.3K
12:07 30.38 30.45 30.37 30.41 9.3K
12:08 30.41 30.41 30.32 30.32 8.1K
12:09 30.34 30.34 30.26 30.27 17.0K
12:10 30.28 30.28 30.26 30.26 10.2K
12:11 30.26 30.30 30.22 30.28 17.3K
12:12 30.27 30.29 30.26 30.27 6.9K
12:13 30.27 30.30 30.26 30.26 9.5K
12:14 30.32 30.40 30.32 30.40 10.5K
12:15 30.40 30.40 30.33 30.35 10.1K
12:16 30.34 30.34 30.27 30.34 11.1K
12:17 30.34 30.34 30.27 30.34 8.1K
12:18 30.32 30.32 30.29 30.30 8.0K
12:19 30.28 30.32 30.28 30.32 13.3K
12:20 30.34 30.35 30.31 30.32 7.1K
12:21 30.33 30.38 30.33 30.38 8.0K
12:22 30.40 30.40 30.32 30.32 9.1K
12:23 30.31 30.32 30.28 30.32 6.3K
12:24 30.29 30.31 30.28 30.29 5.7K
12:25 30.28 30.31 30.28 30.31 1.9K
12:26 30.32 30.35 30.30 30.30 7.7K
12:27 30.31 30.31 30.25 30.28 10.7K
12:28 30.27 30.29 30.25 30.26 13.3K
12:29 30.26 30.29 30.26 30.29 5.1K
12:30 30.27 30.30 30.27 30.30 6.3K
12:31 30.30 30.34 30.30 30.34 4.6K
12:32 30.33 30.38 30.30 30.30 16.5K
12:33 30.30 30.32 30.28 30.30 6.9K
12:34 30.31 30.35 30.31 30.32 18.0K
12:35 30.33 30.36 30.31 30.31 14.2K
12:36 30.33 30.44 30.33 30.44 17.0K
12:37 30.45 30.49 30.44 30.49 16.9K
12:38 30.46 30.50 30.46 30.50 5.5K
12:39 30.53 30.55 30.53 30.54 11.3K
12:40 30.54 30.63 30.54 30.63 9.3K
12:41 30.65 30.73 30.65 30.71 76.1K
12:42 30.71 30.84 30.71 30.82 42.9K
12:43 30.84 30.85 30.68 30.77 60.8K
12:44 30.74 30.74 30.67 30.69 16.7K
12:45 30.68 30.70 30.63 30.70 17.7K
12:46 30.67 30.73 30.67 30.70 116.5K
12:47 30.73 30.75 30.72 30.74 11.7K
12:48 30.73 30.74 30.68 30.69 9.8K
12:49 30.74 30.79 30.73 30.79 17.5K
12:50 30.78 30.79 30.64 30.64 27.9K
12:51 30.65 30.75 30.65 30.72 19.4K
12:52 30.71 30.74 30.70 30.74 13.9K
12:53 30.74 30.79 30.72 30.78 22.6K
12:54 30.84 30.89 30.83 30.84 38.2K
12:55 30.85 30.85 30.74 30.81 16.8K
12:56 30.82 30.82 30.75 30.79 18.9K
12:57 30.79 30.80 30.77 30.80 9.2K
12:58 30.82 30.83 30.79 30.83 11.7K
12:59 30.83 30.84 30.75 30.75 19.7K
13:00 30.75 30.80 30.67 30.79 21.6K
13:01 30.76 30.81 30.73 30.81 27.8K
13:02 30.83 30.85 30.76 30.76 11.7K
13:03 30.76 30.77 30.66 30.68 33.7K
13:04 30.69 30.72 30.69 30.69 21.5K
13:05 30.70 30.71 30.68 30.68 14.6K
13:06 30.65 30.69 30.65 30.69 6.7K
13:07 30.69 30.69 30.60 30.60 19.5K
13:08 30.58 30.68 30.57 30.67 11.6K
13:09 30.68 30.73 30.65 30.65 36.9K
13:10 30.69 30.71 30.67 30.71 12.0K
13:11 30.67 30.71 30.67 30.71 14.9K
13:12 30.70 30.75 30.70 30.74 7.5K
13:13 30.74 30.78 30.73 30.78 11.2K
13:14 30.78 30.78 30.76 30.78 14.4K
13:15 30.79 30.81 30.77 30.79 17.0K
13:16 30.78 30.81 30.78 30.80 17.0K
13:17 30.80 30.91 30.79 30.90 36.2K
13:18 30.87 30.94 30.83 30.90 45.0K
13:19 30.90 30.99 30.89 30.96 38.1K
13:20 30.97 30.99 30.92 30.95 74.9K
13:21 30.94 31.00 30.94 31.00 22.9K
13:22 31.00 31.05 31.00 31.03 43.4K
13:23 31.03 31.08 30.98 30.98 40.0K
13:24 30.99 31.06 30.95 31.06 42.4K
13:25 31.05 31.06 30.97 31.02 43.1K
13:26 31.00 31.06 30.99 31.06 40.4K
13:27 31.06 31.06 30.92 30.97 34.1K
13:28 30.98 31.00 30.94 31.00 22.1K
13:29 30.97 31.02 30.97 31.02 19.7K
13:30 31.03 31.03 31.00 31.01 14.4K
13:31 31.02 31.03 30.98 31.03 23.4K
13:32 31.03 31.03 30.93 30.97 15.7K
13:33 30.96 31.01 30.96 31.01 10.5K
13:34 31.01 31.14 31.01 31.11 30.9K
13:35 31.12 31.15 31.12 31.12 31.2K
13:36 31.14 31.15 31.09 31.13 37.7K
13:37 31.14 31.17 31.11 31.14 29.0K
13:38 31.14 31.17 31.12 31.12 25.6K
13:39 31.15 31.21 31.14 31.21 29.9K
13:40 31.21 31.25 31.15 31.15 29.3K
13:41 31.14 31.15 31.13 31.14 7.6K
13:42 31.16 31.17 31.09 31.09 27.3K
13:43 31.08 31.08 31.03 31.07 25.9K
13:44 31.08 31.10 31.06 31.10 10.9K
13:45 31.09 31.10 31.05 31.10 29.4K
13:46 31.08 31.15 31.06 31.15 33.9K
13:47 31.14 31.16 31.12 31.15 44.1K
13:48 31.12 31.15 31.11 31.15 18.0K
13:49 31.12 31.17 31.10 31.14 26.7K
13:50 31.13 31.13 31.10 31.11 15.8K
13:51 31.12 31.14 31.10 31.13 10.6K
13:52 31.14 31.19 31.13 31.19 27.1K
13:53 31.20 31.21 31.17 31.21 26.9K
13:54 31.21 31.23 31.19 31.22 15.4K
13:55 31.22 31.22 31.15 31.18 43.2K
13:56 31.18 31.28 31.18 31.26 84.7K
13:57 31.26 31.32 31.21 31.24 139.4K
13:58 31.25 31.32 31.24 31.31 22.2K
13:59 31.29 31.34 31.27 31.34 96.6K
14:00 31.33 31.33 31.27 31.32 58.8K
14:01 31.31 31.32 31.23 31.23 12.5K
14:02 31.18 31.19 31.10 31.10 22.2K
14:03 31.22 31.22 31.12 31.14 21.4K
14:04 31.13 31.13 31.08 31.09 23.0K
14:05 31.07 31.10 31.05 31.05 11.8K
14:06 31.08 31.10 30.99 31.00 21.2K
14:07 31.03 31.13 31.00 31.11 42.9K
14:08 31.10 31.10 30.97 30.99 22.8K
14:09 31.01 31.02 30.98 31.00 21.6K
14:10 31.00 31.12 30.98 31.12 19.8K
14:11 31.09 31.10 31.07 31.09 10.8K
14:12 31.08 31.13 31.07 31.12 7.3K
14:13 31.13 31.13 31.09 31.11 10.3K
14:14 31.11 31.12 31.06 31.07 17.7K
14:15 31.06 31.17 31.05 31.17 21.9K
14:16 31.15 31.20 31.13 31.18 14.0K
14:17 31.18 31.19 31.15 31.18 24.5K
14:18 31.18 31.20 31.18 31.20 10.2K
14:19 31.24 31.28 31.20 31.20 29.7K
14:20 31.20 31.21 31.16 31.18 7.5K
14:21 31.18 31.18 31.16 31.18 14.4K
14:22 31.21 31.26 31.20 31.25 19.3K
14:23 31.26 31.31 31.26 31.31 18.7K
14:24 31.32 31.33 31.30 31.30 102.0K
14:25 31.28 31.28 31.22 31.24 8.0K
14:26 31.24 31.31 31.24 31.31 15.6K
14:27 31.32 31.34 31.30 31.30 16.3K
14:28 31.30 31.35 31.30 31.35 19.7K
14:29 31.35 31.35 31.33 31.33 32.0K
14:30 31.36 31.37 31.32 31.32 16.5K
14:31 31.33 31.33 31.18 31.18 25.1K
14:32 31.14 31.18 31.14 31.18 22.6K
14:33 31.19 31.19 31.15 31.18 10.0K
14:34 31.18 31.23 31.16 31.18 11.3K
14:35 31.17 31.20 31.17 31.20 10.1K
14:36 31.20 31.22 31.15 31.22 15.6K
14:37 31.22 31.22 31.18 31.22 17.9K
14:38 31.20 31.20 31.16 31.16 14.0K
14:39 31.18 31.26 31.17 31.24 17.4K
14:40 31.23 31.26 31.23 31.26 6.8K
14:41 31.25 31.26 31.23 31.25 13.4K
14:42 31.25 31.30 31.25 31.29 19.6K
14:43 31.29 31.29 31.22 31.23 14.9K
14:44 31.23 31.36 31.23 31.36 17.1K
14:45 31.35 31.35 31.27 31.27 12.5K
14:46 31.29 31.29 31.18 31.20 13.6K
14:47 31.19 31.24 31.19 31.24 20.3K
14:48 31.24 31.25 31.23 31.23 16.0K
14:49 31.23 31.24 31.18 31.21 21.7K
14:50 31.21 31.22 31.21 31.22 9.2K
14:51 31.20 31.20 31.07 31.07 19.5K
14:52 31.08 31.08 30.99 31.02 42.6K
14:53 31.03 31.03 30.98 31.00 17.6K
14:54 31.00 31.05 31.00 31.05 21.1K
14:55 31.05 31.09 31.00 31.08 22.7K
14:56 31.10 31.10 31.03 31.05 8.5K
14:57 31.06 31.07 30.98 30.99 24.6K
14:58 30.99 31.00 30.96 30.99 22.5K
14:59 30.99 31.06 30.99 31.05 20.1K
15:00 31.05 31.06 31.03 31.06 12.3K
15:01 31.05 31.06 31.01 31.02 29.3K
15:02 31.01 31.02 30.99 31.02 16.7K
15:03 31.00 31.00 30.93 30.95 16.1K
15:04 30.94 30.94 30.81 30.82 70.4K
15:05 30.82 30.83 30.75 30.78 31.3K
15:06 30.78 30.78 30.71 30.74 36.9K
15:07 30.73 30.80 30.72 30.76 22.2K
15:08 30.76 30.77 30.70 30.74 31.5K
15:09 30.80 30.86 30.80 30.83 22.7K
15:10 30.83 30.84 30.79 30.84 18.6K
15:11 30.83 30.83 30.78 30.83 14.5K
15:12 30.82 30.88 30.82 30.88 10.0K
15:13 30.88 30.91 30.87 30.91 34.4K
15:14 30.91 30.96 30.89 30.89 28.2K
15:15 30.89 30.92 30.89 30.91 22.2K
15:16 30.90 30.94 30.90 30.92 27.7K
15:17 30.91 30.92 30.90 30.92 16.8K
15:18 30.92 30.93 30.86 30.86 14.9K
15:19 30.91 30.91 30.83 30.84 33.3K
15:20 30.84 30.88 30.84 30.88 18.2K
15:21 30.86 30.87 30.86 30.87 22.3K
15:22 30.86 30.87 30.82 30.82 25.7K
15:23 30.82 30.83 30.79 30.83 21.2K
15:24 30.83 30.84 30.76 30.82 60.8K
15:25 30.81 30.83 30.81 30.82 17.3K
15:26 30.83 30.89 30.83 30.89 19.4K
15:27 30.88 30.89 30.87 30.88 10.6K
15:28 30.88 30.88 30.83 30.84 18.5K
15:29 30.83 30.89 30.82 30.89 16.1K
15:30 30.87 30.87 30.84 30.84 15.9K
15:31 30.85 30.88 30.85 30.88 17.1K
15:32 30.90 30.94 30.87 30.87 23.4K
15:33 30.87 30.88 30.83 30.83 11.8K
15:34 30.82 30.82 30.79 30.80 19.8K
15:35 30.79 30.79 30.72 30.74 29.0K
15:36 30.74 30.86 30.74 30.85 39.5K
15:37 30.87 30.95 30.87 30.94 24.6K
15:38 30.93 30.93 30.88 30.90 14.3K
15:39 30.89 30.90 30.85 30.87 21.1K
15:40 30.87 30.90 30.87 30.87 26.6K
15:41 30.88 30.90 30.86 30.90 20.8K
15:42 30.91 30.92 30.89 30.91 36.4K
15:43 30.90 30.91 30.87 30.87 34.5K
15:44 30.86 30.90 30.84 30.85 21.8K
15:45 30.83 30.87 30.80 30.80 40.2K
15:46 30.79 30.81 30.73 30.76 40.1K
15:47 30.75 30.76 30.64 30.68 50.8K
15:48 30.68 30.68 30.62 30.63 32.8K
15:49 30.61 30.64 30.58 30.58 35.6K
15:50 30.60 30.68 30.60 30.60 50.9K
15:51 30.61 30.62 30.56 30.57 52.2K
15:52 30.56 30.68 30.56 30.68 41.4K
15:53 30.70 30.73 30.68 30.68 35.0K
15:54 30.68 30.76 30.68 30.71 45.9K
15:55 30.55 30.61 30.55 30.58 87.8K
15:56 30.59 30.60 30.57 30.58 101.5K
15:57 30.58 30.58 30.53 30.56 93.7K
15:58 30.58 30.59 30.56 30.56 120.5K
15:59 30.57 30.59 30.55 30.56 1,386.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available