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 31.28 31.29 30.89 31.26 349.5K
09:31 31.23 31.30 31.05 31.20 29.1K
09:32 31.29 31.48 31.15 31.48 41.1K
09:33 31.48 31.69 31.42 31.54 85.9K
09:34 31.62 31.62 31.37 31.53 61.2K
09:35 31.50 31.74 31.50 31.74 26.5K
09:36 31.65 31.70 31.58 31.61 58.7K
09:37 31.58 31.58 31.26 31.35 27.9K
09:38 31.43 31.50 31.35 31.46 32.1K
09:39 31.49 31.67 31.49 31.60 33.1K
09:40 31.60 31.64 31.45 31.45 32.9K
09:41 31.45 31.56 31.38 31.44 33.3K
09:42 31.45 31.54 31.43 31.50 13.4K
09:43 31.46 31.57 31.43 31.50 23.3K
09:44 31.47 31.48 31.30 31.31 32.2K
09:45 31.28 31.38 31.21 31.35 51.4K
09:46 31.48 31.60 31.43 31.60 82.0K
09:47 31.53 31.61 31.50 31.61 25.5K
09:48 31.57 31.64 31.53 31.60 38.7K
09:49 31.56 31.58 31.48 31.48 14.9K
09:50 31.46 31.49 31.40 31.40 49.6K
09:51 31.45 31.47 31.39 31.39 11.9K
09:52 31.39 31.39 31.23 31.26 23.9K
09:53 31.24 31.28 30.94 30.98 49.1K
09:54 30.99 30.99 30.86 30.92 65.8K
09:55 30.93 31.06 30.93 31.03 22.7K
09:56 31.08 31.09 30.98 31.00 17.9K
09:57 31.00 31.02 30.82 30.84 24.0K
09:58 30.82 30.85 30.75 30.79 33.6K
09:59 30.74 30.75 30.70 30.70 33.0K
10:00 30.72 30.91 30.71 30.91 36.8K
10:01 30.91 30.98 30.91 30.94 39.6K
10:02 30.90 31.02 30.87 31.02 38.1K
10:03 31.02 31.02 30.96 31.00 29.7K
10:04 30.94 31.00 30.92 30.95 14.2K
10:05 30.96 30.96 30.76 30.87 12.0K
10:06 30.89 30.96 30.87 30.96 8.2K
10:07 30.96 31.11 30.96 31.04 21.0K
10:08 30.97 31.02 30.91 30.98 41.3K
10:09 30.98 30.98 30.92 30.94 11.4K
10:10 30.97 30.97 30.74 30.81 63.2K
10:11 30.80 30.81 30.75 30.76 35.4K
10:12 30.79 30.79 30.77 30.77 37.4K
10:13 30.77 30.82 30.76 30.79 11.8K
10:14 30.85 30.85 30.75 30.75 15.0K
10:15 30.73 30.81 30.72 30.79 18.3K
10:16 30.75 30.77 30.68 30.69 34.5K
10:17 30.69 30.70 30.65 30.70 29.9K
10:18 30.68 30.68 30.47 30.47 64.9K
10:19 30.47 30.48 30.44 30.47 44.7K
10:20 30.45 30.61 30.40 30.61 80.3K
10:21 30.58 30.74 30.58 30.71 26.1K
10:22 30.76 30.86 30.73 30.78 32.1K
10:23 30.84 30.96 30.83 30.96 41.9K
10:24 30.98 31.02 30.94 30.98 20.1K
10:25 31.02 31.10 31.01 31.06 24.6K
10:26 31.06 31.10 31.04 31.07 20.6K
10:27 31.10 31.14 31.08 31.12 18.4K
10:28 31.14 31.14 31.02 31.10 20.1K
10:29 31.06 31.07 30.94 30.94 25.4K
10:30 30.97 31.01 30.94 31.01 24.2K
10:31 30.94 30.94 30.87 30.87 15.4K
10:32 30.87 30.87 30.73 30.75 28.8K
10:33 30.77 30.78 30.68 30.78 12.0K
10:34 30.73 30.75 30.70 30.73 8.7K
10:35 30.73 30.73 30.63 30.70 18.5K
10:36 30.73 30.73 30.57 30.58 12.7K
10:37 30.59 30.59 30.40 30.41 27.4K
10:38 30.40 30.50 30.36 30.45 18.8K
10:39 30.43 30.48 30.41 30.46 16.2K
10:40 30.45 30.45 30.41 30.43 7.9K
10:41 30.42 30.42 30.33 30.36 28.3K
10:42 30.36 30.38 30.28 30.35 35.4K
10:43 30.36 30.39 30.32 30.32 13.5K
10:44 30.34 30.34 30.27 30.33 11.9K
10:45 30.37 30.37 30.31 30.37 7.7K
10:46 30.37 30.37 30.27 30.32 20.4K
10:47 30.34 30.34 30.25 30.28 8.4K
10:48 30.27 30.29 30.15 30.17 27.8K
10:49 30.15 30.18 30.08 30.08 20.8K
10:50 30.09 30.19 30.09 30.10 16.0K
10:51 30.12 30.15 30.08 30.08 8.9K
10:52 30.08 30.09 30.06 30.08 21.0K
10:53 30.05 30.07 30.02 30.07 9.0K
10:54 30.06 30.06 30.02 30.02 13.2K
10:55 30.05 30.11 30.04 30.08 16.9K
10:56 30.07 30.16 30.07 30.13 8.2K
10:57 30.13 30.17 30.13 30.14 17.7K
10:58 30.12 30.20 30.12 30.17 18.4K
10:59 30.17 30.17 30.06 30.10 13.4K
11:00 30.15 30.17 30.10 30.16 17.4K
11:01 30.15 30.20 30.15 30.18 11.0K
11:02 30.18 30.21 30.18 30.21 8.6K
11:03 30.23 30.29 30.22 30.29 10.0K
11:04 30.29 30.31 30.28 30.29 17.6K
11:05 30.32 30.34 30.29 30.32 58.9K
11:06 30.36 30.36 30.28 30.28 14.3K
11:07 30.28 30.33 30.27 30.29 9.8K
11:08 30.29 30.29 30.22 30.23 10.6K
11:09 30.23 30.24 30.20 30.20 8.6K
11:10 30.20 30.31 30.20 30.29 14.6K
11:11 30.31 30.31 30.21 30.21 6.0K
11:12 30.21 30.23 30.21 30.22 5.1K
11:13 30.20 30.20 30.08 30.11 22.8K
11:14 30.10 30.15 30.10 30.13 7.3K
11:15 30.13 30.16 30.11 30.14 6.8K
11:16 30.15 30.17 30.15 30.16 7.5K
11:17 30.17 30.18 30.13 30.17 9.9K
11:18 30.17 30.20 30.16 30.20 10.0K
11:19 30.15 30.22 30.15 30.22 5.3K
11:20 30.20 30.34 30.20 30.33 89.4K
11:21 30.32 30.35 30.29 30.35 25.2K
11:22 30.31 30.37 30.30 30.37 4.9K
11:23 30.36 30.40 30.36 30.39 11.0K
11:24 30.38 30.39 30.35 30.35 7.1K
11:25 30.35 30.36 30.33 30.33 5.8K
11:26 30.37 30.38 30.34 30.37 6.1K
11:27 30.36 30.36 30.30 30.30 3.4K
11:28 30.29 30.29 30.21 30.21 9.8K
11:29 30.26 30.28 30.22 30.26 6.9K
11:30 30.27 30.27 30.22 30.25 15.2K
11:31 30.22 30.28 30.20 30.20 15.5K
11:32 30.23 30.23 30.18 30.22 9.6K
11:33 30.23 30.27 30.22 30.25 5.2K
11:34 30.25 30.26 30.21 30.21 4.2K
11:35 30.21 30.21 30.18 30.21 7.7K
11:36 30.19 30.33 30.19 30.31 15.9K
11:37 30.30 30.33 30.27 30.27 15.5K
11:38 30.27 30.32 30.27 30.30 6.8K
11:39 30.32 30.36 30.32 30.36 10.8K
11:40 30.37 30.37 30.34 30.34 1.7K
11:41 30.35 30.37 30.35 30.36 13.3K
11:42 30.37 30.40 30.35 30.39 6.5K
11:43 30.39 30.46 30.39 30.46 7.1K
11:44 30.46 30.46 30.42 30.42 5.5K
11:45 30.43 30.47 30.41 30.41 6.4K
11:46 30.43 30.47 30.41 30.46 10.5K
11:47 30.44 30.49 30.44 30.46 15.3K
11:48 30.49 30.56 30.49 30.55 7.5K
11:49 30.53 30.57 30.53 30.56 7.9K
11:50 30.56 30.57 30.53 30.53 6.3K
11:51 30.54 30.58 30.54 30.55 6.8K
11:52 30.57 30.59 30.57 30.58 5.5K
11:53 30.59 30.63 30.51 30.54 21.9K
11:54 30.52 30.52 30.51 30.51 1.4K
11:55 30.50 30.54 30.50 30.54 5.0K
11:56 30.53 30.55 30.50 30.51 20.4K
11:57 30.50 30.55 30.50 30.53 4.4K
11:58 30.55 30.59 30.55 30.56 9.3K
11:59 30.53 30.58 30.53 30.57 12.3K
12:00 30.58 30.65 30.56 30.63 18.4K
12:01 30.63 30.68 30.63 30.68 7.7K
12:02 30.65 30.67 30.64 30.66 6.6K
12:03 30.68 30.70 30.64 30.64 14.1K
12:04 30.67 30.67 30.65 30.67 2.6K
12:05 30.68 30.70 30.66 30.69 4.0K
12:06 30.68 30.70 30.65 30.70 23.7K
12:07 30.70 30.74 30.70 30.73 20.5K
12:08 30.73 30.77 30.73 30.77 8.0K
12:09 30.77 30.81 30.77 30.80 8.2K
12:10 30.79 30.81 30.78 30.78 4.4K
12:11 30.78 30.78 30.77 30.77 5.1K
12:12 30.75 30.76 30.74 30.74 8.3K
12:13 30.72 30.72 30.67 30.72 20.2K
12:14 30.72 30.72 30.70 30.70 4.7K
12:15 30.70 30.70 30.63 30.63 4.0K
12:16 30.62 30.65 30.60 30.62 9.4K
12:17 30.63 30.70 30.61 30.67 18.5K
12:18 30.65 30.68 30.64 30.68 4.6K
12:19 30.67 30.67 30.60 30.60 5.0K
12:20 30.57 30.58 30.55 30.56 4.0K
12:21 30.58 30.58 30.56 30.57 3.2K
12:22 30.58 30.58 30.56 30.56 1.5K
12:23 30.56 30.56 30.55 30.55 1.9K
12:24 30.59 30.59 30.58 30.59 5.5K
12:25 30.59 30.59 30.57 30.57 3.5K
12:26 30.58 30.59 30.56 30.59 6.3K
12:27 30.59 30.64 30.59 30.64 3.6K
12:28 30.64 30.72 30.64 30.71 2.3K
12:29 30.70 30.72 30.70 30.70 5.6K
12:30 30.70 30.71 30.69 30.69 7.7K
12:31 30.71 30.76 30.71 30.72 9.7K
12:32 30.72 30.72 30.71 30.71 4.1K
12:33 30.72 30.73 30.70 30.70 2.9K
12:34 30.67 30.68 30.67 30.68 3.8K
12:35 30.68 30.71 30.68 30.70 2.2K
12:36 30.71 30.71 30.70 30.71 2.8K
12:37 30.70 30.74 30.70 30.74 6.6K
12:38 30.75 30.78 30.75 30.77 9.5K
12:39 30.74 30.74 30.74 30.74 1.1K
12:40 30.73 30.73 30.70 30.73 14.0K
12:41 30.75 30.79 30.75 30.79 8.9K
12:42 30.80 30.86 30.77 30.83 26.2K
12:43 30.84 30.84 30.68 30.68 35.9K
12:44 30.68 30.68 30.61 30.66 26.9K
12:45 30.64 30.64 30.62 30.64 3.3K
12:46 30.63 30.65 30.63 30.65 2.4K
12:47 30.66 30.66 30.60 30.60 7.6K
12:48 30.59 30.67 30.58 30.67 11.8K
12:49 30.64 30.67 30.64 30.66 1.6K
12:50 30.69 30.69 30.69 30.69 1.0K
12:51 30.68 30.68 30.66 30.66 1.9K
12:52 30.66 30.66 30.63 30.63 0.5K
12:53 30.65 30.65 30.60 30.60 6.7K
12:54 30.61 30.62 30.61 30.61 1.0K
12:55 30.62 30.62 30.51 30.54 21.7K
12:56 30.52 30.54 30.51 30.51 6.0K
12:57 30.53 30.53 30.45 30.45 37.4K
12:58 30.47 30.52 30.45 30.49 10.7K
12:59 30.49 30.51 30.46 30.47 7.4K
13:00 30.46 30.51 30.46 30.51 2.8K
13:01 30.50 30.50 30.47 30.48 7.3K
13:02 30.48 30.51 30.47 30.47 6.0K
13:03 30.49 30.49 30.47 30.49 0.8K
13:04 30.47 30.49 30.46 30.47 4.4K
13:05 30.49 30.54 30.49 30.51 3.6K
13:06 30.49 30.49 30.48 30.48 1.7K
13:07 30.47 30.47 30.45 30.46 3.8K
13:08 30.47 30.50 30.45 30.47 15.2K
13:09 30.49 30.52 30.49 30.50 9.3K
13:10 30.51 30.52 30.50 30.52 2.6K
13:11 30.51 30.53 30.51 30.53 1.2K
13:12 30.54 30.56 30.52 30.55 9.7K
13:13 30.55 30.55 30.55 30.55 1.3K
13:14 30.54 30.58 30.54 30.57 7.1K
13:15 30.55 30.58 30.53 30.53 5.1K
13:16 30.54 30.54 30.54 30.54 0.4K
13:17 30.53 30.53 30.50 30.51 7.0K
13:18 30.50 30.58 30.50 30.57 63.7K
13:19 30.55 30.55 30.55 30.55 1.5K
13:20 30.54 30.55 30.54 30.55 1.0K
13:21 30.51 30.53 30.50 30.50 6.0K
13:22 30.48 30.48 30.47 30.47 6.2K
13:23 30.45 30.45 30.36 30.36 3.8K
13:24 30.36 30.38 30.30 30.30 10.1K
13:25 30.31 30.40 30.31 30.38 17.3K
13:26 30.38 30.44 30.37 30.41 10.7K
13:27 30.39 30.40 30.39 30.40 4.5K
13:28 30.39 30.46 30.39 30.46 8.4K
13:29 30.46 30.47 30.45 30.47 4.1K
13:30 30.49 30.53 30.47 30.53 7.7K
13:31 30.51 30.52 30.50 30.50 1.4K
13:32 30.48 30.49 30.48 30.48 4.5K
13:33 30.46 30.52 30.45 30.50 15.1K
13:34 30.47 30.49 30.47 30.48 3.3K
13:35 30.50 30.51 30.49 30.49 6.4K
13:36 30.51 30.52 30.50 30.50 8.7K
13:37 30.50 30.52 30.50 30.52 3.0K
13:38 30.50 30.50 30.47 30.47 3.3K
13:39 30.48 30.49 30.45 30.45 2.8K
13:40 30.45 30.46 30.44 30.46 3.7K
13:41 30.45 30.45 30.40 30.41 1.3K
13:42 30.39 30.39 30.31 30.31 5.6K
13:43 30.33 30.33 30.30 30.32 7.8K
13:44 30.32 30.32 30.31 30.32 2.8K
13:45 30.32 30.35 30.32 30.33 5.1K
13:46 30.34 30.36 30.34 30.35 12.2K
13:47 30.36 30.36 30.21 30.21 13.1K
13:48 30.21 30.23 30.20 30.23 5.3K
13:49 30.21 30.21 30.16 30.16 22.7K
13:50 30.15 30.16 30.14 30.14 2.9K
13:51 30.14 30.16 30.13 30.14 4.9K
13:52 30.14 30.14 30.12 30.12 8.1K
13:53 30.12 30.13 30.10 30.11 6.5K
13:54 30.11 30.13 30.11 30.11 4.7K
13:55 30.09 30.10 30.08 30.10 15.9K
13:56 30.12 30.12 30.09 30.09 12.1K
13:57 30.08 30.08 30.07 30.08 8.5K
13:58 30.08 30.09 30.06 30.09 11.1K
13:59 30.07 30.09 30.07 30.09 12.3K
14:00 30.10 30.13 30.09 30.13 9.0K
14:01 30.14 30.21 30.14 30.21 13.8K
14:02 30.22 30.25 30.22 30.23 8.5K
14:03 30.24 30.24 30.14 30.16 10.9K
14:04 30.14 30.16 30.14 30.14 6.2K
14:05 30.12 30.14 30.12 30.13 7.0K
14:06 30.12 30.16 30.11 30.11 14.6K
14:07 30.11 30.18 30.11 30.18 7.9K
14:08 30.19 30.24 30.19 30.22 2.9K
14:09 30.22 30.24 30.20 30.20 7.2K
14:10 30.21 30.21 30.20 30.20 4.2K
14:11 30.19 30.19 30.16 30.16 3.7K
14:12 30.17 30.17 30.10 30.13 11.0K
14:13 30.13 30.13 30.12 30.12 1.6K
14:14 30.11 30.11 30.09 30.11 4.5K
14:15 30.11 30.12 30.10 30.12 4.8K
14:16 30.12 30.13 30.11 30.12 4.8K
14:17 30.13 30.13 30.11 30.11 5.4K
14:18 30.12 30.13 30.10 30.11 3.9K
14:19 30.07 30.13 30.07 30.12 16.2K
14:20 30.12 30.13 30.11 30.11 3.0K
14:21 30.11 30.19 30.11 30.18 5.3K
14:22 30.17 30.23 30.17 30.20 7.1K
14:23 30.21 30.21 30.18 30.19 3.0K
14:24 30.17 30.17 30.14 30.14 5.0K
14:25 30.17 30.19 30.14 30.19 6.7K
14:26 30.19 30.19 30.18 30.18 2.3K
14:27 30.19 30.19 30.18 30.19 9.4K
14:28 30.20 30.20 30.18 30.18 4.1K
14:29 30.18 30.18 30.17 30.18 2.7K
14:30 30.15 30.15 30.15 30.15 0.7K
14:31 30.10 30.11 30.04 30.04 14.2K
14:32 30.03 30.13 30.02 30.13 15.1K
14:33 30.14 30.14 30.13 30.13 3.2K
14:34 30.13 30.16 30.12 30.16 4.9K
14:35 30.19 30.21 30.19 30.20 7.9K
14:36 30.20 30.20 30.19 30.18 4.4K
14:37 30.26 30.26 30.24 30.24 5.4K
14:38 30.24 30.25 30.24 30.23 4.3K
14:39 30.22 30.22 30.19 30.21 7.6K
14:40 30.18 30.22 30.15 30.20 12.5K
14:41 30.20 30.20 30.20 30.20 0.4K
14:42 30.20 30.23 30.20 30.21 11.1K
14:43 30.20 30.20 30.17 30.17 4.5K
14:44 30.15 30.18 30.15 30.18 2.5K
14:45 30.18 30.19 30.15 30.19 3.8K
14:46 30.19 30.20 30.19 30.19 6.6K
14:47 30.17 30.19 30.17 30.17 4.0K
14:48 30.19 30.19 30.17 30.18 3.8K
14:49 30.15 30.15 30.10 30.12 9.8K
14:50 30.15 30.18 30.15 30.17 9.8K
14:51 30.18 30.19 30.17 30.19 3.2K
14:52 30.18 30.18 30.14 30.17 10.0K
14:53 30.20 30.20 30.19 30.20 2.6K
14:54 30.21 30.21 30.19 30.20 4.5K
14:55 30.20 30.24 30.20 30.23 15.0K
14:56 30.23 30.23 30.20 30.21 3.4K
14:57 30.20 30.24 30.20 30.24 13.2K
14:58 30.24 30.25 30.17 30.17 6.2K
14:59 30.17 30.18 30.17 30.18 4.5K
15:00 30.16 30.17 30.15 30.15 3.7K
15:01 30.13 30.16 30.12 30.12 5.5K
15:02 30.14 30.14 30.09 30.09 5.6K
15:03 30.11 30.14 30.11 30.13 9.2K
15:04 30.10 30.12 30.10 30.12 4.2K
15:05 30.11 30.12 30.09 30.12 3.3K
15:06 30.11 30.11 30.07 30.07 3.1K
15:07 30.07 30.08 30.01 30.01 58.6K
15:08 30.04 30.08 30.01 30.01 34.1K
15:09 30.02 30.02 29.98 30.01 9.5K
15:10 30.01 30.05 30.01 30.05 25.7K
15:11 30.07 30.11 30.05 30.11 10.3K
15:12 30.08 30.10 30.08 30.10 4.3K
15:13 30.12 30.13 30.09 30.13 5.9K
15:14 30.12 30.14 30.10 30.10 3.3K
15:15 30.10 30.13 30.08 30.13 6.2K
15:16 30.13 30.18 30.12 30.18 5.3K
15:17 30.15 30.17 30.09 30.09 10.0K
15:18 30.09 30.13 30.08 30.11 16.3K
15:19 30.11 30.15 30.10 30.13 9.2K
15:20 30.14 30.15 30.13 30.13 5.7K
15:21 30.12 30.13 30.11 30.11 6.0K
15:22 30.10 30.12 30.09 30.12 8.0K
15:23 30.10 30.10 30.10 30.10 1.6K
15:24 30.15 30.17 30.14 30.16 11.4K
15:25 30.13 30.15 30.13 30.13 4.2K
15:26 30.13 30.17 30.13 30.17 8.4K
15:27 30.17 30.17 30.15 30.17 9.3K
15:28 30.17 30.17 30.16 30.17 10.3K
15:29 30.13 30.13 30.09 30.09 8.8K
15:30 30.08 30.11 30.08 30.11 7.1K
15:31 30.10 30.12 30.09 30.10 9.0K
15:32 30.12 30.13 30.07 30.07 9.8K
15:33 30.09 30.09 30.04 30.04 9.5K
15:34 30.06 30.07 30.05 30.07 10.7K
15:35 30.07 30.11 30.06 30.11 7.9K
15:36 30.09 30.09 30.05 30.09 5.8K
15:37 30.09 30.09 30.05 30.08 26.3K
15:38 30.08 30.09 30.01 30.03 39.0K
15:39 30.02 30.05 30.02 30.02 8.5K
15:40 30.00 30.02 29.98 29.99 24.2K
15:41 29.96 30.03 29.96 30.03 23.4K
15:42 30.02 30.02 29.96 29.97 8.0K
15:43 29.98 30.00 29.97 29.97 12.6K
15:44 29.94 29.98 29.94 29.97 29.4K
15:45 29.97 29.97 29.86 29.88 41.5K
15:46 29.87 29.90 29.79 29.81 36.0K
15:47 29.80 29.84 29.79 29.84 22.7K
15:48 29.84 29.87 29.81 29.86 42.8K
15:49 29.85 29.87 29.82 29.86 18.6K
15:50 29.89 29.93 29.89 29.92 20.4K
15:51 29.92 29.92 29.79 29.80 65.9K
15:52 29.79 29.82 29.77 29.79 32.6K
15:53 29.79 29.85 29.77 29.84 28.5K
15:54 29.84 29.84 29.70 29.70 67.5K
15:55 29.71 29.73 29.70 29.72 47.8K
15:56 29.72 29.73 29.67 29.67 69.6K
15:57 29.70 29.73 29.69 29.73 67.4K
15:58 29.73 29.77 29.72 29.76 63.0K
15:59 29.77 29.79 29.74 29.76 813.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available