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 30.31 30.51 30.16 30.40 425.2K
09:31 30.30 30.80 30.30 30.80 42.9K
09:32 30.86 31.22 30.72 31.15 150.9K
09:33 31.00 31.17 30.93 30.99 83.7K
09:34 31.04 31.04 30.75 30.87 56.5K
09:35 30.94 31.15 30.91 30.96 46.7K
09:36 31.09 31.09 30.94 30.98 28.5K
09:37 30.91 30.96 30.70 30.85 132.3K
09:38 30.85 30.85 30.56 30.56 17.5K
09:39 30.54 30.72 30.54 30.66 20.6K
09:40 30.66 30.71 30.60 30.66 18.4K
09:41 30.67 30.82 30.45 30.45 25.0K
09:42 30.52 30.59 30.45 30.59 11.8K
09:43 30.57 30.84 30.57 30.75 20.3K
09:44 30.81 30.82 30.66 30.74 11.8K
09:45 30.73 30.92 30.73 30.92 26.2K
09:46 30.91 31.00 30.85 30.85 45.4K
09:47 30.90 30.97 30.87 30.95 24.8K
09:48 30.95 31.03 30.93 30.99 47.1K
09:49 30.98 31.05 30.97 31.04 28.7K
09:50 31.02 31.17 31.01 31.17 52.1K
09:51 31.18 31.19 31.01 31.04 30.6K
09:52 31.05 31.05 30.83 30.86 40.7K
09:53 30.86 30.86 30.55 30.55 58.2K
09:54 30.58 30.63 30.57 30.62 27.0K
09:55 30.74 30.78 30.73 30.74 17.4K
09:56 30.75 30.79 30.70 30.76 16.6K
09:57 30.77 30.87 30.75 30.86 21.3K
09:58 30.87 30.87 30.73 30.73 25.8K
09:59 30.77 30.84 30.77 30.84 8.6K
10:00 30.85 30.89 30.78 30.89 17.6K
10:01 30.89 30.95 30.83 30.95 66.7K
10:02 30.91 30.91 30.77 30.78 15.9K
10:03 30.74 30.83 30.74 30.80 24.4K
10:04 30.84 30.90 30.79 30.79 12.4K
10:05 30.79 30.85 30.76 30.84 11.5K
10:06 30.88 30.94 30.84 30.92 13.1K
10:07 30.94 30.98 30.91 30.96 17.2K
10:08 30.96 30.99 30.87 30.98 13.2K
10:09 30.92 31.03 30.92 30.95 35.3K
10:10 30.97 30.99 30.92 30.97 15.9K
10:11 30.99 31.17 30.99 31.11 45.4K
10:12 31.15 31.18 31.09 31.13 30.8K
10:13 31.15 31.24 31.08 31.24 55.8K
10:14 31.24 31.33 31.24 31.27 76.6K
10:15 31.29 31.43 31.27 31.43 40.8K
10:16 31.39 31.59 31.39 31.52 94.1K
10:17 31.55 31.57 31.45 31.57 50.8K
10:18 31.57 31.59 31.51 31.57 31.5K
10:19 31.45 31.51 31.41 31.44 41.2K
10:20 31.48 31.53 31.47 31.51 15.5K
10:21 31.51 31.65 31.51 31.60 31.1K
10:22 31.64 31.69 31.58 31.59 65.5K
10:23 31.57 31.66 31.54 31.59 37.9K
10:24 31.59 31.77 31.56 31.76 137.8K
10:25 31.77 31.86 31.72 31.73 68.2K
10:26 31.77 31.79 31.66 31.76 34.0K
10:27 31.66 31.77 31.66 31.75 46.6K
10:28 31.75 31.75 31.64 31.64 39.6K
10:29 31.63 31.71 31.57 31.68 31.8K
10:30 31.70 31.72 31.57 31.60 47.1K
10:31 31.59 31.59 31.49 31.59 29.1K
10:32 31.57 31.61 31.51 31.58 20.0K
10:33 31.58 31.72 31.58 31.70 29.5K
10:34 31.70 31.72 31.59 31.63 34.5K
10:35 31.63 31.67 31.61 31.61 30.0K
10:36 31.63 31.72 31.63 31.65 14.9K
10:37 31.67 31.73 31.63 31.66 28.2K
10:38 31.64 31.69 31.59 31.62 22.6K
10:39 31.63 31.64 31.56 31.59 21.3K
10:40 31.57 31.67 31.57 31.64 19.7K
10:41 31.57 31.66 31.51 31.66 27.2K
10:42 31.65 31.70 31.64 31.68 39.7K
10:43 31.69 31.73 31.68 31.68 25.4K
10:44 31.69 31.72 31.65 31.65 22.0K
10:45 31.59 31.74 31.59 31.68 27.8K
10:46 31.74 31.82 31.61 31.61 72.1K
10:47 31.61 31.70 31.61 31.65 28.4K
10:48 31.67 31.67 31.58 31.60 25.6K
10:49 31.60 31.65 31.60 31.65 28.2K
10:50 31.62 31.67 31.57 31.58 32.5K
10:51 31.59 31.61 31.56 31.57 17.6K
10:52 31.59 31.71 31.58 31.71 36.6K
10:53 31.71 31.82 31.70 31.80 52.4K
10:54 31.80 31.83 31.77 31.82 37.9K
10:55 31.76 31.82 31.75 31.76 44.5K
10:56 31.81 31.85 31.75 31.84 79.5K
10:57 31.80 31.86 31.79 31.80 114.0K
10:58 31.82 31.85 31.80 31.83 8.0K
10:59 31.84 31.88 31.81 31.88 32.1K
11:00 31.87 31.98 31.87 31.96 61.4K
11:01 31.94 31.98 31.87 31.88 40.7K
11:02 31.87 31.95 31.87 31.91 79.8K
11:03 31.93 31.93 31.60 31.60 70.4K
11:04 31.62 31.62 31.34 31.42 66.9K
11:05 31.45 31.47 31.35 31.47 51.3K
11:06 31.48 31.58 31.44 31.55 31.5K
11:07 31.57 31.57 31.47 31.52 32.4K
11:08 31.53 31.62 31.50 31.56 22.1K
11:09 31.59 31.63 31.53 31.59 25.9K
11:10 31.57 31.58 31.47 31.47 21.6K
11:11 31.39 31.43 31.36 31.43 18.7K
11:12 31.45 31.45 31.28 31.30 13.7K
11:13 31.25 31.25 30.99 31.02 97.5K
11:14 30.98 31.12 30.97 31.09 57.2K
11:15 31.12 31.22 31.07 31.19 52.1K
11:16 31.18 31.20 31.14 31.19 12.4K
11:17 31.17 31.19 31.16 31.16 8.1K
11:18 31.16 31.19 31.12 31.14 6.6K
11:19 31.15 31.17 31.10 31.17 20.2K
11:20 31.18 31.23 31.15 31.17 13.1K
11:21 31.17 31.17 31.10 31.16 11.1K
11:22 31.14 31.17 31.12 31.15 10.5K
11:23 31.10 31.10 31.00 31.02 34.1K
11:24 31.05 31.05 30.91 30.99 41.9K
11:25 30.96 31.15 30.96 31.15 27.7K
11:26 31.12 31.12 31.00 31.04 15.4K
11:27 30.99 31.03 30.97 31.03 11.9K
11:28 30.99 31.01 30.93 31.01 27.2K
11:29 31.02 31.03 30.98 31.02 4.3K
11:30 31.08 31.08 30.97 30.97 48.7K
11:31 31.00 31.02 30.98 30.98 8.1K
11:32 31.01 31.01 30.96 30.97 6.2K
11:33 31.03 31.06 31.02 31.06 4.3K
11:34 31.07 31.07 30.88 30.91 10.1K
11:35 30.93 30.98 30.93 30.98 16.7K
11:36 30.99 30.99 30.94 30.98 5.9K
11:37 30.97 31.03 30.96 31.02 16.2K
11:38 31.04 31.08 31.03 31.07 5.4K
11:39 31.07 31.07 31.05 31.07 4.9K
11:40 31.08 31.12 31.03 31.03 12.0K
11:41 31.04 31.04 30.97 31.02 7.0K
11:42 31.01 31.03 30.99 31.03 6.5K
11:43 31.02 31.02 30.98 31.01 6.2K
11:44 31.01 31.02 30.98 31.00 23.1K
11:45 30.99 31.01 30.97 30.98 17.5K
11:46 30.90 30.92 30.86 30.92 26.6K
11:47 30.90 30.91 30.86 30.89 11.5K
11:48 30.89 30.89 30.85 30.85 9.2K
11:49 30.85 30.87 30.83 30.83 12.4K
11:50 30.86 30.91 30.85 30.91 8.9K
11:51 30.91 30.91 30.85 30.87 8.4K
11:52 30.88 30.89 30.86 30.87 9.4K
11:53 30.85 30.93 30.85 30.93 23.2K
11:54 30.92 30.96 30.92 30.96 3.6K
11:55 30.96 31.02 30.94 31.02 8.8K
11:56 31.03 31.03 30.97 30.98 4.9K
11:57 31.00 31.03 30.94 31.03 9.3K
11:58 31.03 31.04 31.00 31.00 3.8K
11:59 31.03 31.07 31.02 31.07 3.6K
12:00 31.06 31.06 30.99 31.00 6.8K
12:01 31.01 31.04 31.00 31.04 4.7K
12:02 31.04 31.07 31.02 31.02 4.3K
12:03 31.05 31.09 31.05 31.08 23.8K
12:04 31.06 31.08 31.03 31.03 4.7K
12:05 31.02 31.11 31.02 31.11 7.4K
12:06 31.13 31.13 31.05 31.11 18.2K
12:07 31.08 31.21 31.08 31.13 14.9K
12:08 31.18 31.31 31.17 31.30 48.0K
12:09 31.25 31.35 31.23 31.25 27.3K
12:10 31.27 31.27 31.26 31.26 3.0K
12:11 31.26 31.39 31.26 31.35 21.6K
12:12 31.38 31.43 31.38 31.40 19.6K
12:13 31.40 31.46 31.37 31.40 23.0K
12:14 31.40 31.48 31.40 31.46 11.5K
12:15 31.45 31.45 31.36 31.38 27.5K
12:16 31.37 31.39 31.35 31.37 8.9K
12:17 31.35 31.45 31.32 31.45 19.6K
12:18 31.45 31.48 31.41 31.41 12.5K
12:19 31.45 31.45 31.33 31.33 16.3K
12:20 31.32 31.36 31.32 31.35 9.6K
12:21 31.31 31.35 31.29 31.33 17.6K
12:22 31.31 31.44 31.30 31.44 28.5K
12:23 31.42 31.45 31.36 31.45 10.6K
12:24 31.46 31.48 31.44 31.46 14.2K
12:25 31.45 31.49 31.44 31.48 26.5K
12:26 31.46 31.55 31.46 31.55 89.6K
12:27 31.53 31.55 31.50 31.52 37.1K
12:28 31.50 31.52 31.46 31.52 13.2K
12:29 31.55 31.55 31.46 31.48 10.5K
12:30 31.50 31.53 31.49 31.52 7.8K
12:31 31.50 31.51 31.44 31.44 11.5K
12:32 31.45 31.45 31.37 31.40 8.2K
12:33 31.40 31.42 31.36 31.38 4.2K
12:34 31.40 31.40 31.35 31.35 12.0K
12:35 31.35 31.38 31.34 31.38 5.5K
12:36 31.38 31.42 31.38 31.41 4.4K
12:37 31.43 31.43 31.29 31.32 12.7K
12:38 31.28 31.30 31.24 31.24 9.2K
12:39 31.26 31.30 31.24 31.25 3.9K
12:40 31.25 31.25 31.16 31.17 8.6K
12:41 31.20 31.20 31.18 31.19 1.9K
12:42 31.17 31.20 31.17 31.18 10.1K
12:43 31.19 31.25 31.19 31.25 5.5K
12:44 31.22 31.24 31.22 31.23 5.1K
12:45 31.21 31.31 31.21 31.31 15.7K
12:46 31.33 31.33 31.28 31.32 8.3K
12:47 31.32 31.37 31.31 31.32 11.0K
12:48 31.32 31.34 31.29 31.30 7.2K
12:49 31.24 31.29 31.24 31.29 6.3K
12:50 31.29 31.29 31.28 31.28 1.7K
12:51 31.29 31.38 31.27 31.38 6.6K
12:52 31.39 31.39 31.33 31.33 6.9K
12:53 31.31 31.38 31.31 31.33 1.9K
12:54 31.38 31.38 31.32 31.35 5.3K
12:55 31.34 31.35 31.32 31.32 2.5K
12:56 31.29 31.32 31.28 31.30 4.6K
12:57 31.31 31.32 31.28 31.28 3.9K
12:58 31.31 31.34 31.30 31.32 4.8K
12:59 31.34 31.34 31.32 31.34 3.9K
13:00 31.33 31.43 31.32 31.34 39.9K
13:01 31.32 31.41 31.32 31.41 12.1K
13:02 31.39 31.39 31.31 31.33 10.7K
13:03 31.35 31.39 31.35 31.35 5.2K
13:04 31.34 31.36 31.32 31.36 9.6K
13:05 31.35 31.35 31.31 31.34 3.1K
13:06 31.35 31.37 31.31 31.31 5.2K
13:07 31.36 31.39 31.35 31.39 4.8K
13:08 31.39 31.44 31.39 31.42 15.7K
13:09 31.42 31.45 31.40 31.40 11.1K
13:10 31.43 31.43 31.38 31.41 16.5K
13:11 31.38 31.45 31.38 31.41 4.4K
13:12 31.42 31.45 31.42 31.45 5.0K
13:13 31.46 31.47 31.45 31.46 10.6K
13:14 31.46 31.48 31.45 31.48 12.7K
13:15 31.48 31.48 31.41 31.45 19.9K
13:16 31.41 31.44 31.33 31.35 11.5K
13:17 31.37 31.42 31.33 31.42 4.9K
13:18 31.42 31.48 31.41 31.44 9.1K
13:19 31.45 31.50 31.43 31.50 20.4K
13:20 31.50 31.51 31.42 31.42 11.8K
13:21 31.41 31.41 31.36 31.37 62.0K
13:22 31.39 31.39 31.34 31.34 20.2K
13:23 31.38 31.40 31.35 31.38 8.8K
13:24 31.40 31.44 31.39 31.44 4.1K
13:25 31.48 31.53 31.47 31.53 49.8K
13:26 31.51 31.52 31.49 31.51 25.5K
13:27 31.51 31.51 31.49 31.51 5.8K
13:28 31.54 31.56 31.52 31.54 15.7K
13:29 31.52 31.54 31.49 31.50 8.2K
13:30 31.50 31.53 31.50 31.50 4.7K
13:31 31.50 31.53 31.50 31.52 5.8K
13:32 31.52 31.52 31.50 31.52 8.3K
13:33 31.50 31.53 31.50 31.52 9.0K
13:34 31.51 31.53 31.50 31.53 5.5K
13:35 31.52 31.55 31.52 31.54 17.4K
13:36 31.55 31.58 31.55 31.58 14.8K
13:37 31.57 31.64 31.57 31.64 17.0K
13:38 31.65 31.65 31.58 31.58 11.7K
13:39 31.60 31.63 31.60 31.61 15.8K
13:40 31.60 31.62 31.58 31.58 5.8K
13:41 31.57 31.60 31.57 31.60 8.2K
13:42 31.58 31.62 31.58 31.60 3.7K
13:43 31.60 31.61 31.58 31.61 13.1K
13:44 31.60 31.60 31.58 31.58 7.9K
13:45 31.60 31.67 31.58 31.64 23.7K
13:46 31.68 31.77 31.68 31.74 25.4K
13:47 31.74 31.83 31.74 31.83 26.4K
13:48 31.79 31.85 31.79 31.83 40.6K
13:49 31.83 31.87 31.82 31.87 22.1K
13:50 31.87 31.96 31.87 31.94 30.4K
13:51 31.96 32.04 31.95 32.03 120.4K
13:52 32.01 32.07 31.99 32.01 52.3K
13:53 32.01 32.07 32.00 32.06 95.4K
13:54 32.05 32.08 32.05 32.06 80.1K
13:55 32.07 32.09 32.00 32.03 45.8K
13:56 32.03 32.10 32.01 32.09 149.0K
13:57 32.08 32.11 32.06 32.11 73.4K
13:58 32.11 32.11 31.98 32.01 33.1K
13:59 31.97 31.99 31.86 31.89 34.9K
14:00 31.89 31.98 31.82 31.82 35.4K
14:01 31.83 31.88 31.77 31.88 28.1K
14:02 31.92 31.96 31.90 31.91 42.5K
14:03 31.94 31.94 31.80 31.80 12.4K
14:04 31.83 31.87 31.83 31.87 16.0K
14:05 31.88 31.93 31.86 31.90 12.8K
14:06 31.89 31.89 31.85 31.89 7.5K
14:07 31.87 31.90 31.82 31.82 4.0K
14:08 31.82 31.87 31.81 31.84 8.0K
14:09 31.90 31.93 31.89 31.91 12.4K
14:10 31.90 31.90 31.86 31.86 7.7K
14:11 31.87 31.95 31.87 31.93 26.9K
14:12 31.93 31.94 31.89 31.89 15.3K
14:13 31.91 31.91 31.85 31.89 6.8K
14:14 31.88 31.88 31.75 31.75 17.5K
14:15 31.79 31.87 31.78 31.87 16.7K
14:16 31.90 31.96 31.87 31.96 28.3K
14:17 31.91 31.94 31.87 31.88 13.3K
14:18 31.87 31.93 31.87 31.93 23.0K
14:19 31.91 31.93 31.75 31.76 13.1K
14:20 31.76 31.79 31.73 31.75 29.5K
14:21 31.66 31.72 31.62 31.68 32.7K
14:22 31.68 31.79 31.64 31.79 20.1K
14:23 31.77 31.79 31.76 31.77 7.5K
14:24 31.78 31.93 31.78 31.87 16.4K
14:25 31.88 31.91 31.87 31.88 16.9K
14:26 31.86 31.87 31.75 31.75 13.8K
14:27 31.76 31.76 31.62 31.64 18.3K
14:28 31.61 31.66 31.58 31.62 11.6K
14:29 31.61 31.64 31.55 31.55 15.6K
14:30 31.55 31.59 31.53 31.59 19.9K
14:31 31.55 31.60 31.53 31.59 11.4K
14:32 31.61 31.66 31.58 31.66 35.2K
14:33 31.61 31.61 31.55 31.59 20.9K
14:34 31.58 31.60 31.57 31.60 6.5K
14:35 31.59 31.68 31.59 31.68 12.4K
14:36 31.66 31.67 31.64 31.64 4.5K
14:37 31.66 31.66 31.62 31.63 10.4K
14:38 31.64 31.65 31.63 31.65 10.4K
14:39 31.61 31.67 31.61 31.67 10.6K
14:40 31.69 31.71 31.65 31.68 7.2K
14:41 31.69 31.70 31.65 31.69 8.3K
14:42 31.69 31.72 31.66 31.67 10.9K
14:43 31.67 31.68 31.65 31.68 12.5K
14:44 31.66 31.68 31.65 31.67 3.5K
14:45 31.67 31.68 31.66 31.68 8.0K
14:46 31.69 31.71 31.68 31.69 18.5K
14:47 31.64 31.66 31.64 31.64 14.1K
14:48 31.64 31.73 31.64 31.73 14.8K
14:49 31.71 31.76 31.71 31.75 12.0K
14:50 31.74 31.75 31.72 31.72 7.7K
14:51 31.71 31.71 31.66 31.68 10.9K
14:52 31.66 31.66 31.64 31.65 7.3K
14:53 31.65 31.67 31.63 31.64 10.0K
14:54 31.66 31.69 31.66 31.69 10.5K
14:55 31.71 31.71 31.67 31.69 9.7K
14:56 31.71 31.71 31.67 31.68 13.7K
14:57 31.69 31.69 31.65 31.67 11.8K
14:58 31.64 31.66 31.58 31.60 25.5K
14:59 31.60 31.62 31.59 31.62 11.9K
15:00 31.63 31.66 31.61 31.63 8.0K
15:01 31.63 31.63 31.58 31.63 5.8K
15:02 31.62 31.62 31.61 31.62 3.5K
15:03 31.60 31.62 31.60 31.61 3.7K
15:04 31.62 31.62 31.57 31.62 8.1K
15:05 31.61 31.65 31.59 31.59 12.3K
15:06 31.61 31.68 31.61 31.68 17.9K
15:07 31.64 31.69 31.64 31.68 4.3K
15:08 31.69 31.74 31.68 31.70 34.6K
15:09 31.69 31.74 31.69 31.71 17.0K
15:10 31.72 31.73 31.67 31.68 21.9K
15:11 31.68 31.76 31.68 31.74 10.5K
15:12 31.75 31.75 31.71 31.72 8.6K
15:13 31.72 31.72 31.63 31.65 14.3K
15:14 31.65 31.68 31.65 31.67 8.2K
15:15 31.68 31.68 31.56 31.57 18.4K
15:16 31.57 31.59 31.53 31.53 18.5K
15:17 31.52 31.52 31.37 31.44 38.0K
15:18 31.38 31.42 31.38 31.41 22.4K
15:19 31.43 31.43 31.37 31.38 15.9K
15:20 31.40 31.44 31.37 31.41 31.9K
15:21 31.45 31.48 31.44 31.48 26.8K
15:22 31.48 31.48 31.45 31.48 30.0K
15:23 31.48 31.48 31.45 31.46 18.0K
15:24 31.46 31.52 31.46 31.51 21.0K
15:25 31.49 31.52 31.49 31.52 12.1K
15:26 31.51 31.54 31.46 31.47 14.6K
15:27 31.47 31.50 31.44 31.47 21.3K
15:28 31.48 31.56 31.48 31.56 15.4K
15:29 31.58 31.58 31.51 31.51 12.1K
15:30 31.53 31.55 31.50 31.55 8.0K
15:31 31.54 31.57 31.52 31.52 11.0K
15:32 31.52 31.55 31.51 31.51 9.5K
15:33 31.52 31.52 31.49 31.51 19.6K
15:34 31.48 31.48 31.46 31.48 11.6K
15:35 31.49 31.53 31.49 31.49 33.2K
15:36 31.50 31.50 31.45 31.47 15.0K
15:37 31.47 31.52 31.46 31.51 35.0K
15:38 31.51 31.54 31.51 31.54 16.9K
15:39 31.54 31.56 31.52 31.53 10.8K
15:40 31.50 31.52 31.48 31.51 847.5K
15:41 31.52 31.55 31.50 31.54 16.1K
15:42 31.56 31.57 31.52 31.54 11.8K
15:43 31.54 31.55 31.52 31.55 18.3K
15:44 31.55 31.61 31.55 31.61 50.4K
15:45 31.62 31.67 31.61 31.64 35.3K
15:46 31.64 31.64 31.63 31.63 10.1K
15:47 31.62 31.65 31.62 31.64 28.7K
15:48 31.64 31.74 31.64 31.74 66.3K
15:49 31.73 31.73 31.70 31.72 26.3K
15:50 31.72 31.83 31.70 31.83 43.6K
15:51 31.84 31.90 31.84 31.88 70.3K
15:52 31.87 31.91 31.86 31.90 60.1K
15:53 31.92 31.99 31.92 31.98 79.6K
15:54 31.99 32.01 31.97 32.01 114.3K
15:55 32.07 32.08 31.90 31.92 257.3K
15:56 31.96 31.99 31.95 31.97 99.4K
15:57 31.96 32.02 31.96 32.00 116.1K
15:58 32.00 32.05 31.99 32.03 124.5K
15:59 32.03 32.04 31.99 31.99 1,386.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available