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 30.08 30.11 29.72 30.04 322.2K
09:31 30.10 30.10 29.58 29.89 62.0K
09:32 29.81 29.81 29.54 29.54 108.7K
09:33 29.35 29.79 29.35 29.76 66.9K
09:34 29.76 29.92 29.72 29.81 44.3K
09:35 29.82 29.82 29.69 29.72 25.5K
09:36 29.69 29.88 29.67 29.81 30.4K
09:37 29.95 30.06 29.88 29.96 32.6K
09:38 29.90 29.94 29.72 29.76 25.5K
09:39 29.79 29.82 29.70 29.77 59.7K
09:40 29.82 29.83 29.63 29.70 44.4K
09:41 29.72 29.79 29.65 29.72 25.5K
09:42 29.65 29.84 29.65 29.82 11.5K
09:43 29.84 29.87 29.71 29.78 29.5K
09:44 29.80 30.05 29.80 30.03 40.5K
09:45 29.97 30.05 29.94 30.01 18.6K
09:46 30.06 30.10 30.01 30.05 19.7K
09:47 29.95 29.97 29.85 29.87 32.4K
09:48 29.76 29.85 29.76 29.83 20.3K
09:49 29.79 29.81 29.75 29.81 14.9K
09:50 29.80 29.90 29.77 29.87 18.9K
09:51 29.93 29.95 29.78 29.80 12.9K
09:52 29.84 29.90 29.79 29.88 10.7K
09:53 29.89 29.89 29.81 29.87 23.7K
09:54 29.81 29.95 29.81 29.95 33.3K
09:55 29.96 30.07 29.91 29.98 18.8K
09:56 29.96 30.07 29.94 30.07 24.5K
09:57 30.02 30.07 30.02 30.06 18.4K
09:58 30.03 30.16 30.02 30.13 49.1K
09:59 30.13 30.21 30.04 30.04 36.6K
10:00 30.10 30.10 29.91 29.97 21.3K
10:01 29.99 30.04 29.94 29.95 33.5K
10:02 29.92 30.09 29.90 30.09 27.1K
10:03 30.03 30.22 30.03 30.11 34.7K
10:04 30.11 30.33 30.11 30.30 12.6K
10:05 30.30 30.48 30.24 30.43 41.8K
10:06 30.46 30.58 30.46 30.57 55.2K
10:07 30.54 30.61 30.51 30.60 21.8K
10:08 30.60 30.62 30.51 30.58 35.1K
10:09 30.60 30.62 30.58 30.60 44.8K
10:10 30.66 30.76 30.64 30.76 35.7K
10:11 30.76 30.80 30.67 30.67 77.9K
10:12 30.70 30.76 30.65 30.67 29.4K
10:13 30.65 30.66 30.58 30.60 36.9K
10:14 30.60 30.71 30.60 30.68 47.3K
10:15 30.66 30.76 30.61 30.76 38.9K
10:16 30.76 30.76 30.66 30.69 31.2K
10:17 30.75 30.76 30.72 30.76 38.3K
10:18 30.75 30.75 30.65 30.65 25.6K
10:19 30.64 30.64 30.47 30.49 63.8K
10:20 30.47 30.58 30.47 30.58 24.9K
10:21 30.56 30.61 30.56 30.58 19.4K
10:22 30.56 30.58 30.50 30.50 19.7K
10:23 30.47 30.53 30.47 30.49 20.2K
10:24 30.51 30.58 30.51 30.54 18.4K
10:25 30.54 30.54 30.42 30.42 35.1K
10:26 30.41 30.44 30.30 30.31 23.4K
10:27 30.28 30.34 30.28 30.30 32.2K
10:28 30.29 30.29 30.20 30.25 11.8K
10:29 30.23 30.40 30.23 30.38 17.2K
10:30 30.38 30.45 30.34 30.35 19.3K
10:31 30.38 30.41 30.34 30.41 11.9K
10:32 30.39 30.50 30.34 30.50 13.6K
10:33 30.55 30.55 30.49 30.49 13.7K
10:34 30.50 30.52 30.47 30.51 12.9K
10:35 30.47 30.47 30.40 30.46 10.1K
10:36 30.43 30.49 30.40 30.49 11.5K
10:37 30.49 30.49 30.44 30.44 5.0K
10:38 30.46 30.51 30.44 30.51 15.3K
10:39 30.50 30.50 30.46 30.46 3.1K
10:40 30.46 30.48 30.40 30.43 18.9K
10:41 30.41 30.44 30.41 30.42 5.7K
10:42 30.47 30.47 30.42 30.45 7.0K
10:43 30.47 30.49 30.45 30.48 9.9K
10:44 30.45 30.58 30.45 30.58 26.0K
10:45 30.58 30.67 30.58 30.67 20.6K
10:46 30.64 30.68 30.61 30.63 14.0K
10:47 30.64 30.66 30.55 30.57 18.2K
10:48 30.56 30.66 30.55 30.66 21.6K
10:49 30.67 30.67 30.59 30.64 11.1K
10:50 30.62 30.65 30.56 30.60 10.5K
10:51 30.60 30.61 30.58 30.61 10.6K
10:52 30.65 30.66 30.63 30.63 11.3K
10:53 30.64 30.67 30.63 30.66 7.5K
10:54 30.64 30.70 30.63 30.69 16.2K
10:55 30.68 30.75 30.65 30.70 18.3K
10:56 30.70 30.70 30.59 30.59 14.1K
10:57 30.59 30.59 30.52 30.53 16.3K
10:58 30.55 30.65 30.55 30.65 11.5K
10:59 30.65 30.65 30.52 30.54 14.5K
11:00 30.53 30.55 30.47 30.47 14.3K
11:01 30.46 30.52 30.45 30.52 8.6K
11:02 30.54 30.63 30.54 30.59 18.7K
11:03 30.68 30.85 30.68 30.84 37.8K
11:04 30.84 30.87 30.82 30.83 30.8K
11:05 30.82 30.85 30.80 30.80 25.4K
11:06 30.78 30.86 30.78 30.86 23.8K
11:07 30.83 30.83 30.73 30.75 25.8K
11:08 30.78 30.87 30.78 30.86 14.6K
11:09 30.85 30.88 30.83 30.87 14.2K
11:10 30.84 30.86 30.79 30.83 21.1K
11:11 30.88 30.94 30.83 30.93 19.5K
11:12 30.96 30.97 30.88 30.90 26.7K
11:13 30.92 30.95 30.91 30.92 20.5K
11:14 30.93 30.95 30.89 30.95 9.5K
11:15 30.94 30.94 30.90 30.91 11.6K
11:16 30.95 30.96 30.93 30.93 11.3K
11:17 30.92 30.93 30.89 30.89 19.6K
11:18 30.90 30.94 30.90 30.94 4.5K
11:19 30.93 31.05 30.87 30.88 126.0K
11:20 30.89 30.99 30.88 30.97 40.6K
11:21 30.96 31.03 30.96 31.00 20.6K
11:22 31.00 31.07 30.97 31.07 20.3K
11:23 31.05 31.14 31.05 31.13 30.2K
11:24 31.14 31.17 31.09 31.15 38.5K
11:25 31.15 31.16 31.11 31.12 16.8K
11:26 31.10 31.14 31.09 31.13 20.3K
11:27 31.13 31.14 31.08 31.13 10.9K
11:28 31.16 31.25 31.15 31.25 33.6K
11:29 31.26 31.27 31.24 31.27 28.9K
11:30 31.20 31.20 31.10 31.11 27.5K
11:31 31.15 31.16 31.11 31.12 19.6K
11:32 31.10 31.13 31.08 31.09 16.2K
11:33 31.10 31.19 31.10 31.18 21.8K
11:34 31.17 31.18 31.11 31.14 19.0K
11:35 31.09 31.09 31.06 31.08 20.2K
11:36 31.10 31.12 31.07 31.08 21.3K
11:37 31.08 31.16 31.06 31.14 12.9K
11:38 31.13 31.18 31.13 31.16 11.5K
11:39 31.15 31.15 31.04 31.05 20.7K
11:40 31.06 31.06 31.01 31.03 30.1K
11:41 31.05 31.05 30.96 30.96 19.2K
11:42 30.97 30.97 30.91 30.94 20.3K
11:43 30.92 30.92 30.83 30.89 18.8K
11:44 30.86 30.89 30.84 30.85 10.1K
11:45 30.86 30.88 30.84 30.86 14.0K
11:46 30.90 31.02 30.90 31.02 19.9K
11:47 31.02 31.08 31.01 31.05 12.9K
11:48 31.08 31.08 31.04 31.07 9.8K
11:49 31.08 31.09 31.03 31.05 36.0K
11:50 31.06 31.11 31.06 31.09 12.0K
11:51 31.09 31.09 31.01 31.05 14.3K
11:52 31.02 31.02 30.95 30.98 23.4K
11:53 30.95 31.04 30.95 31.01 13.8K
11:54 31.01 31.01 30.98 30.99 9.5K
11:55 30.96 31.00 30.95 31.00 11.0K
11:56 30.98 31.10 30.98 31.06 10.8K
11:57 31.05 31.05 30.97 30.99 10.5K
11:58 30.97 31.00 30.94 30.97 10.5K
11:59 30.96 31.01 30.96 30.99 5.2K
12:00 31.00 31.01 30.98 30.98 6.1K
12:01 30.98 31.04 30.98 31.04 9.9K
12:02 31.04 31.12 31.04 31.12 6.8K
12:03 31.12 31.15 31.09 31.15 10.1K
12:04 31.15 31.19 31.14 31.19 19.1K
12:05 31.19 31.29 31.19 31.23 39.6K
12:06 31.23 31.30 31.23 31.29 26.3K
12:07 31.29 31.31 31.25 31.26 30.0K
12:08 31.25 31.29 31.23 31.24 249.2K
12:09 31.28 31.29 31.25 31.26 17.6K
12:10 31.25 31.33 31.25 31.33 19.8K
12:11 31.26 31.27 31.22 31.24 16.4K
12:12 31.24 31.30 31.24 31.30 11.9K
12:13 31.31 31.34 31.31 31.32 9.3K
12:14 31.32 31.32 31.25 31.25 16.9K
12:15 31.27 31.30 31.26 31.26 16.7K
12:16 31.25 31.28 31.22 31.23 11.4K
12:17 31.24 31.26 31.24 31.25 7.9K
12:18 31.27 31.27 31.25 31.26 9.1K
12:19 31.27 31.29 31.24 31.24 15.4K
12:20 31.25 31.26 31.24 31.25 5.7K
12:21 31.26 31.26 31.20 31.22 20.7K
12:22 31.22 31.28 31.21 31.28 14.3K
12:23 31.27 31.29 31.26 31.29 4.5K
12:24 31.31 31.34 31.28 31.31 18.3K
12:25 31.33 31.33 31.31 31.31 9.8K
12:26 31.31 31.33 31.31 31.32 13.3K
12:27 31.28 31.28 31.23 31.27 15.9K
12:28 31.26 31.27 31.23 31.25 13.8K
12:29 31.24 31.24 31.23 31.23 20.9K
12:30 31.23 31.24 31.21 31.22 18.4K
12:31 31.25 31.32 31.25 31.31 11.5K
12:32 31.31 31.35 31.30 31.32 20.9K
12:33 31.32 31.38 31.32 31.36 17.1K
12:34 31.32 31.34 31.31 31.34 12.8K
12:35 31.34 31.37 31.23 31.26 36.1K
12:36 31.30 31.30 31.21 31.22 16.5K
12:37 31.19 31.24 31.17 31.21 16.8K
12:38 31.22 31.22 31.07 31.08 24.7K
12:39 31.09 31.10 31.05 31.07 11.7K
12:40 31.09 31.11 31.06 31.11 5.3K
12:41 31.06 31.20 31.06 31.20 12.0K
12:42 31.19 31.19 31.13 31.13 7.8K
12:43 31.15 31.15 31.14 31.14 8.2K
12:44 31.15 31.17 31.13 31.17 12.8K
12:45 31.20 31.20 31.09 31.12 11.5K
12:46 31.10 31.14 31.09 31.09 5.6K
12:47 31.08 31.15 31.08 31.11 10.4K
12:48 31.13 31.13 31.11 31.11 7.0K
12:49 31.10 31.12 31.10 31.11 6.4K
12:50 31.12 31.12 31.08 31.10 5.7K
12:51 31.10 31.12 31.09 31.10 6.0K
12:52 31.11 31.11 31.10 31.10 8.3K
12:53 31.09 31.16 31.09 31.14 13.7K
12:54 31.16 31.18 31.14 31.18 5.1K
12:55 31.19 31.19 31.14 31.14 10.9K
12:56 31.14 31.16 31.14 31.16 3.3K
12:57 31.15 31.15 31.09 31.11 12.3K
12:58 31.10 31.10 31.08 31.08 10.3K
12:59 31.11 31.11 31.07 31.09 6.7K
13:00 31.09 31.09 31.02 31.02 10.4K
13:01 31.04 31.06 30.99 31.01 17.9K
13:02 31.02 31.03 30.98 30.98 5.4K
13:03 30.98 30.98 30.87 30.87 19.5K
13:04 30.88 30.89 30.83 30.83 16.6K
13:05 30.75 30.83 30.75 30.80 15.6K
13:06 30.80 30.81 30.80 30.81 4.0K
13:07 30.81 30.96 30.81 30.94 20.1K
13:08 30.92 30.96 30.91 30.92 12.4K
13:09 30.94 30.94 30.88 30.89 16.3K
13:10 30.89 30.92 30.85 30.85 6.7K
13:11 30.87 30.89 30.81 30.82 6.3K
13:12 30.81 30.92 30.81 30.92 21.9K
13:13 30.92 30.95 30.91 30.94 4.7K
13:14 30.96 30.96 30.92 30.95 2.0K
13:15 30.95 31.00 30.88 30.99 14.5K
13:16 31.00 31.03 31.00 31.03 7.8K
13:17 31.02 31.03 31.01 31.02 5.8K
13:18 31.02 31.04 31.01 31.01 12.4K
13:19 31.02 31.08 31.02 31.08 19.4K
13:20 31.08 31.09 31.06 31.07 8.7K
13:21 31.02 31.05 30.98 30.98 11.1K
13:22 31.03 31.03 31.02 31.02 11.1K
13:23 31.07 31.08 31.05 31.05 12.6K
13:24 31.05 31.05 31.03 31.03 2.0K
13:25 31.02 31.09 31.00 31.09 12.7K
13:26 31.08 31.08 31.03 31.04 9.4K
13:27 31.04 31.05 31.01 31.05 4.9K
13:28 31.03 31.03 31.00 31.00 16.1K
13:29 31.00 31.03 31.00 31.02 5.0K
13:30 31.01 31.02 30.97 30.99 11.7K
13:31 30.99 31.01 30.99 31.01 7.2K
13:32 31.02 31.04 31.02 31.02 7.9K
13:33 31.04 31.04 30.99 31.01 8.5K
13:34 31.02 31.07 31.01 31.07 10.9K
13:35 31.07 31.09 31.07 31.07 13.2K
13:36 31.07 31.07 31.03 31.03 5.0K
13:37 31.01 31.01 31.01 31.01 4.9K
13:38 31.01 31.02 31.00 31.00 6.2K
13:39 31.02 31.02 31.02 31.02 0.6K
13:40 31.04 31.08 31.00 31.08 9.7K
13:41 31.07 31.10 31.06 31.10 6.3K
13:42 31.11 31.14 31.09 31.12 8.2K
13:43 31.12 31.14 31.09 31.09 12.7K
13:44 31.10 31.10 31.00 31.02 6.5K
13:45 31.02 31.04 31.02 31.04 3.5K
13:46 31.06 31.06 31.03 31.03 4.1K
13:47 31.03 31.03 31.00 31.00 16.2K
13:48 31.00 31.03 31.00 31.03 4.4K
13:49 31.03 31.04 31.03 31.04 6.3K
13:50 31.03 31.03 31.00 31.00 7.9K
13:51 31.00 31.00 30.94 30.94 10.5K
13:52 30.94 30.98 30.92 30.98 5.3K
13:53 30.97 30.97 30.93 30.96 7.5K
13:54 30.96 30.99 30.93 30.98 6.3K
13:55 30.98 31.01 30.98 31.01 10.3K
13:56 31.02 31.07 31.02 31.05 5.8K
13:57 31.07 31.07 30.98 30.98 16.9K
13:58 30.99 31.03 30.99 31.01 3.4K
13:59 31.01 31.01 30.99 31.00 2.9K
14:00 31.00 31.01 30.97 30.98 10.1K
14:01 30.99 31.03 30.97 31.03 9.0K
14:02 31.00 31.03 31.00 31.03 4.5K
14:03 31.04 31.05 31.01 31.01 3.2K
14:04 31.03 31.05 31.02 31.04 3.1K
14:05 31.02 31.06 31.02 31.02 5.9K
14:06 31.04 31.06 31.03 31.06 7.3K
14:07 31.09 31.09 31.03 31.03 8.8K
14:08 31.05 31.08 31.04 31.08 5.9K
14:09 31.08 31.08 31.01 31.02 10.9K
14:10 31.02 31.02 30.98 30.99 8.1K
14:11 31.00 31.02 30.97 31.00 50.4K
14:12 31.01 31.02 31.00 31.00 3.7K
14:13 31.00 31.02 31.00 31.01 4.4K
14:14 31.01 31.02 30.99 30.99 9.6K
14:15 30.98 31.00 30.98 30.98 8.1K
14:16 30.98 30.98 30.95 30.98 10.5K
14:17 30.99 31.00 30.98 30.99 10.8K
14:18 30.97 30.97 30.97 30.97 2.0K
14:19 30.98 30.99 30.94 30.95 22.3K
14:20 30.94 30.98 30.92 30.92 19.4K
14:21 30.91 30.94 30.91 30.94 10.1K
14:22 30.91 30.94 30.91 30.91 4.7K
14:23 30.93 30.94 30.92 30.94 12.9K
14:24 30.94 30.94 30.91 30.91 8.0K
14:25 30.91 30.92 30.89 30.90 8.4K
14:26 30.87 30.88 30.84 30.84 8.3K
14:27 30.85 30.86 30.83 30.86 9.1K
14:28 30.86 30.90 30.86 30.90 7.2K
14:29 30.89 30.95 30.89 30.94 7.4K
14:30 30.93 30.94 30.91 30.91 10.9K
14:31 30.85 30.86 30.75 30.75 16.7K
14:32 30.77 30.78 30.74 30.75 11.7K
14:33 30.74 30.74 30.62 30.65 46.7K
14:34 30.62 30.66 30.62 30.66 16.2K
14:35 30.68 30.68 30.64 30.64 9.8K
14:36 30.64 30.68 30.64 30.66 22.1K
14:37 30.67 30.68 30.64 30.68 16.8K
14:38 30.68 30.71 30.68 30.71 5.1K
14:39 30.71 30.74 30.69 30.69 14.5K
14:40 30.69 30.71 30.69 30.71 6.1K
14:41 30.71 30.72 30.71 30.72 6.1K
14:42 30.72 30.76 30.71 30.75 12.6K
14:43 30.75 30.75 30.63 30.63 25.4K
14:44 30.64 30.64 30.60 30.62 5.8K
14:45 30.63 30.65 30.62 30.65 9.5K
14:46 30.65 30.67 30.64 30.64 26.0K
14:47 30.61 30.62 30.56 30.57 19.6K
14:48 30.57 30.57 30.50 30.56 19.9K
14:49 30.55 30.55 30.49 30.49 12.2K
14:50 30.49 30.49 30.46 30.46 7.8K
14:51 30.47 30.49 30.47 30.48 7.7K
14:52 30.47 30.49 30.41 30.43 17.2K
14:53 30.43 30.44 30.40 30.42 24.1K
14:54 30.40 30.42 30.40 30.42 5.4K
14:55 30.43 30.43 30.41 30.41 12.1K
14:56 30.42 30.43 30.35 30.35 22.2K
14:57 30.36 30.38 30.34 30.38 17.6K
14:58 30.35 30.35 30.33 30.33 7.0K
14:59 30.33 30.39 30.33 30.39 15.6K
15:00 30.39 30.39 30.32 30.33 16.3K
15:01 30.34 30.36 30.28 30.30 15.4K
15:02 30.29 30.30 30.26 30.26 12.1K
15:03 30.27 30.42 30.25 30.39 67.1K
15:04 30.39 30.39 30.30 30.35 33.9K
15:05 30.37 30.42 30.35 30.42 29.0K
15:06 30.42 30.52 30.42 30.52 71.5K
15:07 30.53 30.55 30.51 30.55 31.5K
15:08 30.57 30.62 30.55 30.62 21.2K
15:09 30.61 30.64 30.61 30.64 26.3K
15:10 30.65 30.65 30.62 30.65 17.2K
15:11 30.66 30.70 30.65 30.70 15.3K
15:12 30.70 30.70 30.65 30.69 19.0K
15:13 30.71 30.71 30.64 30.64 22.7K
15:14 30.66 30.67 30.65 30.65 14.0K
15:15 30.66 30.72 30.66 30.72 19.7K
15:16 30.71 30.71 30.67 30.70 16.4K
15:17 30.70 30.72 30.69 30.69 15.6K
15:18 30.67 30.70 30.66 30.66 20.6K
15:19 30.66 30.70 30.66 30.70 25.0K
15:20 30.70 30.70 30.64 30.64 18.3K
15:21 30.65 30.65 30.62 30.63 12.2K
15:22 30.63 30.65 30.60 30.65 19.9K
15:23 30.68 30.69 30.66 30.69 21.9K
15:24 30.66 30.72 30.60 30.68 40.4K
15:25 30.68 30.70 30.58 30.59 53.8K
15:26 30.60 30.60 30.59 30.59 7.2K
15:27 30.58 30.58 30.51 30.52 34.3K
15:28 30.49 30.55 30.49 30.55 45.3K
15:29 30.52 30.52 30.47 30.49 40.3K
15:30 30.49 30.51 30.45 30.51 42.1K
15:31 30.51 30.51 30.49 30.49 6.8K
15:32 30.48 30.49 30.47 30.49 21.5K
15:33 30.50 30.52 30.47 30.49 23.3K
15:34 30.51 30.53 30.51 30.52 10.5K
15:35 30.52 30.52 30.47 30.49 13.3K
15:36 30.47 30.49 30.45 30.45 18.9K
15:37 30.41 30.47 30.38 30.43 29.8K
15:38 30.45 30.47 30.43 30.47 19.2K
15:39 30.46 30.49 30.46 30.49 12.1K
15:40 30.49 30.50 30.43 30.44 22.4K
15:41 30.44 30.44 30.40 30.41 20.4K
15:42 30.44 30.44 30.42 30.44 22.9K
15:43 30.42 30.43 30.41 30.42 21.6K
15:44 30.44 30.44 30.39 30.40 50.8K
15:45 30.42 30.42 30.38 30.41 20.4K
15:46 30.45 30.47 30.41 30.47 35.6K
15:47 30.47 30.47 30.39 30.39 26.0K
15:48 30.38 30.41 30.37 30.41 21.3K
15:49 30.39 30.43 30.39 30.42 18.5K
15:50 30.47 30.51 30.45 30.50 51.6K
15:51 30.50 30.50 30.41 30.44 49.4K
15:52 30.44 30.47 30.43 30.46 32.3K
15:53 30.47 30.47 30.40 30.42 35.4K
15:54 30.46 30.48 30.44 30.47 50.3K
15:55 30.47 30.52 30.47 30.50 61.3K
15:56 30.52 30.58 30.51 30.54 110.5K
15:57 30.53 30.61 30.53 30.61 73.1K
15:58 30.60 30.60 30.53 30.56 126.1K
15:59 30.58 30.63 30.57 30.61 1,111.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available