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 31.93 31.93 31.74 31.86 359.9K
09:31 31.83 32.30 31.83 32.27 84.2K
09:32 32.26 32.26 31.47 31.47 79.8K
09:33 31.49 31.75 31.35 31.42 54.4K
09:34 31.43 31.48 31.30 31.48 53.4K
09:35 31.49 31.50 31.38 31.50 32.3K
09:36 31.52 31.71 31.49 31.61 45.2K
09:37 31.68 31.87 31.65 31.82 34.4K
09:38 31.86 31.90 31.76 31.83 26.2K
09:39 31.85 32.05 31.84 32.01 29.9K
09:40 32.00 32.12 31.96 32.10 22.3K
09:41 32.08 32.25 32.08 32.25 55.3K
09:42 32.29 32.33 32.16 32.31 70.9K
09:43 32.28 32.28 32.09 32.15 32.4K
09:44 32.15 32.18 32.02 32.05 26.2K
09:45 32.05 32.09 31.95 32.05 25.4K
09:46 31.95 32.07 31.91 32.05 22.9K
09:47 32.07 32.13 32.01 32.10 18.2K
09:48 32.11 32.11 32.01 32.07 14.6K
09:49 32.05 32.07 31.82 31.82 29.1K
09:50 31.85 31.88 31.72 31.81 35.0K
09:51 31.81 31.93 31.78 31.93 27.5K
09:52 31.81 31.83 31.72 31.76 24.2K
09:53 31.70 31.88 31.70 31.85 34.1K
09:54 31.91 31.97 31.85 31.92 12.6K
09:55 31.85 31.90 31.85 31.89 23.8K
09:56 31.90 31.97 31.84 31.97 22.5K
09:57 31.99 31.99 31.86 31.86 22.3K
09:58 31.86 31.88 31.83 31.84 23.8K
09:59 31.85 31.85 31.73 31.79 30.4K
10:00 31.83 31.84 31.69 31.69 18.9K
10:01 31.68 31.68 31.45 31.47 50.4K
10:02 31.46 31.54 31.42 31.51 24.3K
10:03 31.51 31.51 31.43 31.48 36.9K
10:04 31.47 31.49 31.44 31.45 14.3K
10:05 31.41 31.55 31.41 31.55 51.0K
10:06 31.53 31.54 31.45 31.54 22.2K
10:07 31.49 31.53 31.47 31.49 12.0K
10:08 31.45 31.50 31.44 31.45 10.0K
10:09 31.40 31.40 31.28 31.29 43.3K
10:10 31.29 31.29 31.23 31.26 81.1K
10:11 31.22 31.31 31.21 31.28 30.8K
10:12 31.26 31.26 31.18 31.18 44.5K
10:13 31.18 31.23 31.18 31.23 18.0K
10:14 31.22 31.29 31.18 31.21 25.0K
10:15 31.21 31.22 31.14 31.19 22.8K
10:16 31.17 31.25 31.17 31.25 20.8K
10:17 31.25 31.29 31.23 31.26 20.1K
10:18 31.28 31.33 31.16 31.17 37.8K
10:19 31.16 31.18 31.11 31.16 21.9K
10:20 31.15 31.16 31.04 31.06 48.1K
10:21 30.97 31.10 30.95 31.08 163.4K
10:22 31.08 31.08 30.98 31.01 32.7K
10:23 31.02 31.06 30.96 31.04 25.7K
10:24 31.05 31.09 31.03 31.08 14.7K
10:25 31.06 31.10 31.02 31.09 39.5K
10:26 31.09 31.09 31.00 31.00 17.5K
10:27 31.00 31.04 31.00 31.02 10.1K
10:28 31.01 31.07 31.01 31.05 9.7K
10:29 31.07 31.09 31.01 31.09 17.8K
10:30 31.06 31.19 31.06 31.17 33.1K
10:31 31.15 31.18 31.10 31.10 29.7K
10:32 31.09 31.11 31.05 31.11 7.0K
10:33 31.09 31.14 31.09 31.13 19.7K
10:34 31.13 31.16 31.12 31.16 6.7K
10:35 31.18 31.18 31.12 31.16 28.4K
10:36 31.17 31.22 31.17 31.21 57.8K
10:37 31.22 31.23 31.17 31.21 19.6K
10:38 31.31 31.38 31.30 31.38 24.8K
10:39 31.33 31.39 31.33 31.39 26.0K
10:40 31.37 31.37 31.22 31.27 24.4K
10:41 31.27 31.29 31.16 31.16 11.4K
10:42 31.18 31.19 31.16 31.16 10.0K
10:43 31.15 31.20 31.13 31.20 14.7K
10:44 31.20 31.27 31.19 31.19 14.2K
10:45 31.24 31.25 31.20 31.23 9.5K
10:46 31.22 31.26 31.21 31.22 19.2K
10:47 31.20 31.20 31.12 31.17 15.7K
10:48 31.14 31.17 31.11 31.14 34.6K
10:49 31.11 31.15 31.05 31.05 17.8K
10:50 31.05 31.08 31.02 31.08 15.2K
10:51 31.10 31.14 31.08 31.11 10.4K
10:52 31.11 31.14 31.11 31.14 8.9K
10:53 31.13 31.16 31.13 31.15 10.5K
10:54 31.15 31.22 31.14 31.22 7.4K
10:55 31.23 31.31 31.23 31.30 22.1K
10:56 31.29 31.33 31.27 31.27 14.2K
10:57 31.28 31.29 31.22 31.25 11.9K
10:58 31.24 31.29 31.24 31.28 11.3K
10:59 31.28 31.32 31.24 31.32 12.8K
11:00 31.33 31.37 31.29 31.30 25.8K
11:01 31.31 31.36 31.28 31.34 11.8K
11:02 31.34 31.34 31.17 31.20 39.6K
11:03 31.23 31.23 31.12 31.15 10.9K
11:04 31.14 31.15 31.06 31.09 11.3K
11:05 31.09 31.10 31.07 31.10 9.3K
11:06 31.08 31.08 31.04 31.05 5.3K
11:07 31.04 31.12 31.04 31.12 8.7K
11:08 31.09 31.11 31.03 31.03 6.4K
11:09 31.06 31.08 31.02 31.05 26.7K
11:10 31.05 31.06 31.00 31.03 7.9K
11:11 31.02 31.04 31.00 31.04 7.2K
11:12 31.02 31.03 30.96 30.97 19.3K
11:13 30.98 31.00 30.96 30.98 14.9K
11:14 30.98 30.98 30.95 30.98 9.4K
11:15 30.96 31.00 30.94 30.94 5.6K
11:16 30.96 30.96 30.94 30.96 3.8K
11:17 30.97 31.00 30.97 31.00 6.2K
11:18 30.95 31.01 30.94 30.98 11.1K
11:19 30.99 30.99 30.96 30.98 16.8K
11:20 30.98 30.98 30.96 30.97 16.2K
11:21 30.96 30.96 30.93 30.94 5.6K
11:22 30.94 30.94 30.93 30.94 10.9K
11:23 30.94 30.95 30.93 30.94 12.5K
11:24 30.93 30.98 30.92 30.98 35.5K
11:25 31.00 31.01 30.99 31.01 5.7K
11:26 30.99 31.02 30.98 30.99 7.4K
11:27 30.99 31.03 30.99 31.00 6.6K
11:28 31.01 31.04 31.00 31.01 6.5K
11:29 31.01 31.04 31.01 31.04 22.1K
11:30 31.03 31.06 31.00 31.03 11.5K
11:31 31.07 31.07 31.05 31.06 20.4K
11:32 31.07 31.08 31.06 31.07 4.3K
11:33 31.02 31.05 31.02 31.05 11.2K
11:34 31.05 31.09 31.04 31.06 7.5K
11:35 31.08 31.08 31.04 31.06 6.6K
11:36 31.06 31.06 31.04 31.06 4.0K
11:37 31.06 31.16 31.06 31.12 12.3K
11:38 31.09 31.10 31.08 31.09 4.2K
11:39 31.08 31.10 31.07 31.08 8.3K
11:40 31.07 31.10 31.05 31.06 27.9K
11:41 31.07 31.09 31.05 31.09 7.1K
11:42 31.10 31.14 31.07 31.14 10.7K
11:43 31.15 31.17 31.13 31.14 4.3K
11:44 31.15 31.16 31.11 31.11 3.8K
11:45 31.10 31.12 31.06 31.09 15.9K
11:46 31.09 31.12 31.09 31.10 7.8K
11:47 31.08 31.11 31.08 31.09 3.4K
11:48 31.11 31.12 31.08 31.10 9.3K
11:49 31.10 31.10 31.08 31.09 7.3K
11:50 31.10 31.11 31.10 31.10 9.6K
11:51 31.09 31.20 31.09 31.20 16.3K
11:52 31.20 31.22 31.18 31.19 11.5K
11:53 31.18 31.21 31.13 31.16 10.8K
11:54 31.14 31.14 31.08 31.12 14.8K
11:55 31.11 31.13 31.08 31.08 6.9K
11:56 31.08 31.10 31.08 31.09 6.8K
11:57 31.08 31.10 31.06 31.10 11.0K
11:58 31.08 31.11 31.08 31.11 19.7K
11:59 31.14 31.15 31.13 31.14 5.0K
12:00 31.14 31.16 31.14 31.14 2.1K
12:01 31.12 31.14 31.10 31.10 11.2K
12:02 31.11 31.11 31.11 31.11 4.3K
12:03 31.11 31.12 31.07 31.08 10.6K
12:04 31.10 31.13 31.10 31.13 4.9K
12:05 31.11 31.15 31.11 31.14 6.0K
12:06 31.13 31.26 31.13 31.26 11.1K
12:07 31.24 31.24 31.18 31.18 7.7K
12:08 31.16 31.17 31.10 31.10 15.2K
12:09 31.10 31.11 30.95 30.95 58.6K
12:10 30.95 30.97 30.95 30.97 8.0K
12:11 30.97 30.99 30.93 30.97 15.2K
12:12 30.98 30.98 30.92 30.95 15.4K
12:13 30.92 30.92 30.86 30.90 21.6K
12:14 30.86 30.86 30.83 30.83 18.1K
12:15 30.83 30.84 30.71 30.78 67.8K
12:16 30.78 30.83 30.75 30.79 16.0K
12:17 30.81 30.84 30.77 30.83 12.0K
12:18 30.83 30.83 30.79 30.82 4.9K
12:19 30.82 30.82 30.75 30.78 13.5K
12:20 30.79 30.82 30.78 30.80 8.7K
12:21 30.83 30.84 30.80 30.80 10.1K
12:22 30.79 30.81 30.79 30.81 9.3K
12:23 30.80 30.81 30.78 30.80 9.4K
12:24 30.80 30.80 30.77 30.78 11.6K
12:25 30.78 30.82 30.72 30.82 45.8K
12:26 30.82 30.84 30.80 30.84 37.0K
12:27 30.83 30.89 30.83 30.89 15.0K
12:28 30.89 30.93 30.89 30.90 20.9K
12:29 30.92 30.93 30.91 30.91 12.4K
12:30 30.92 30.95 30.92 30.94 6.1K
12:31 30.93 30.96 30.90 30.95 9.1K
12:32 30.94 30.94 30.91 30.94 7.8K
12:33 30.92 30.93 30.85 30.87 18.9K
12:34 30.86 30.92 30.85 30.92 10.4K
12:35 30.92 30.95 30.91 30.94 6.6K
12:36 30.93 30.93 30.90 30.91 8.7K
12:37 30.90 30.91 30.82 30.82 15.8K
12:38 30.82 30.84 30.78 30.82 23.0K
12:39 30.81 30.82 30.80 30.82 8.3K
12:40 30.82 30.82 30.75 30.75 11.1K
12:41 30.75 30.80 30.73 30.79 17.3K
12:42 30.79 30.80 30.77 30.80 10.4K
12:43 30.76 30.79 30.76 30.79 5.2K
12:44 30.80 30.80 30.79 30.79 3.4K
12:45 30.80 30.82 30.79 30.79 5.9K
12:46 30.78 30.78 30.73 30.75 6.5K
12:47 30.75 30.75 30.67 30.68 15.4K
12:48 30.68 30.78 30.68 30.77 14.0K
12:49 30.78 30.82 30.76 30.76 23.6K
12:50 30.79 30.81 30.78 30.81 10.4K
12:51 30.82 30.84 30.81 30.83 11.0K
12:52 30.84 30.90 30.83 30.89 9.5K
12:53 30.88 30.90 30.87 30.90 5.9K
12:54 30.89 30.94 30.89 30.93 6.0K
12:55 30.95 30.96 30.90 30.93 5.1K
12:56 30.93 30.93 30.87 30.88 17.5K
12:57 30.88 30.90 30.86 30.88 12.9K
12:58 30.90 30.91 30.90 30.91 3.2K
12:59 30.91 30.91 30.85 30.85 6.8K
13:00 30.83 30.85 30.80 30.80 10.0K
13:01 30.78 30.80 30.76 30.79 9.4K
13:02 30.79 30.79 30.71 30.75 9.6K
13:03 30.73 30.75 30.72 30.73 8.2K
13:04 30.74 30.75 30.73 30.75 4.2K
13:05 30.74 30.74 30.71 30.73 12.1K
13:06 30.72 30.73 30.65 30.65 13.0K
13:07 30.65 30.67 30.63 30.66 33.9K
13:08 30.68 30.69 30.65 30.65 7.1K
13:09 30.65 30.65 30.64 30.64 5.0K
13:10 30.65 30.66 30.64 30.66 16.3K
13:11 30.66 30.71 30.65 30.71 8.2K
13:12 30.71 30.79 30.71 30.78 12.8K
13:13 30.80 30.90 30.79 30.90 23.2K
13:14 30.89 30.91 30.83 30.87 8.8K
13:15 30.85 30.86 30.85 30.85 3.6K
13:16 30.85 30.88 30.85 30.88 5.4K
13:17 30.87 30.93 30.87 30.93 11.6K
13:18 30.92 30.92 30.90 30.91 11.1K
13:19 30.92 30.92 30.91 30.92 17.0K
13:20 30.92 30.92 30.87 30.87 7.4K
13:21 30.84 30.87 30.84 30.87 9.0K
13:22 30.85 30.88 30.85 30.87 5.9K
13:23 30.89 30.89 30.86 30.89 8.0K
13:24 30.88 30.90 30.88 30.88 3.6K
13:25 30.89 30.92 30.87 30.92 17.8K
13:26 30.94 30.96 30.91 30.96 14.9K
13:27 30.96 30.96 30.95 30.96 2.4K
13:28 30.95 30.95 30.93 30.94 5.9K
13:29 30.95 30.95 30.94 30.94 3.1K
13:30 30.94 30.96 30.92 30.96 8.7K
13:31 30.96 30.97 30.94 30.97 5.8K
13:32 30.96 30.98 30.95 30.98 14.3K
13:33 31.00 31.02 30.99 31.02 7.0K
13:34 31.01 31.03 31.00 31.00 13.5K
13:35 31.00 31.00 30.94 30.97 5.2K
13:36 30.97 30.97 30.97 30.97 5.5K
13:37 30.97 30.98 30.96 30.98 9.3K
13:38 30.97 30.98 30.94 30.94 7.6K
13:39 30.97 31.00 30.96 30.99 7.4K
13:40 30.98 31.03 30.98 31.03 14.1K
13:41 31.00 31.06 31.00 31.03 10.9K
13:42 31.03 31.03 30.99 31.00 15.7K
13:43 30.96 30.97 30.94 30.95 12.6K
13:44 30.96 30.98 30.95 30.98 11.6K
13:45 30.96 30.99 30.96 30.97 7.2K
13:46 30.97 30.98 30.96 30.97 8.5K
13:47 30.98 30.99 30.98 30.98 2.2K
13:48 30.99 31.00 30.98 30.99 8.7K
13:49 30.99 30.99 30.91 30.93 21.4K
13:50 30.89 30.89 30.85 30.85 22.7K
13:51 30.86 30.96 30.85 30.96 19.2K
13:52 31.00 31.00 30.95 30.97 11.9K
13:53 30.97 30.97 30.94 30.95 4.6K
13:54 30.95 30.95 30.94 30.94 3.3K
13:55 30.94 30.99 30.94 30.99 6.1K
13:56 30.99 31.01 30.99 31.00 6.7K
13:57 31.00 31.00 30.98 31.00 15.8K
13:58 31.00 31.09 31.00 31.09 12.6K
13:59 31.09 31.10 31.04 31.06 7.7K
14:00 31.05 31.12 31.05 31.12 10.3K
14:01 31.16 31.18 31.13 31.18 15.2K
14:02 31.21 31.21 31.18 31.18 21.8K
14:03 31.19 31.26 31.19 31.26 15.3K
14:04 31.25 31.25 31.21 31.21 10.3K
14:05 31.22 31.25 31.19 31.25 7.1K
14:06 31.24 31.26 31.23 31.24 5.3K
14:07 31.25 31.25 31.20 31.20 11.0K
14:08 31.20 31.20 31.12 31.12 8.6K
14:09 31.13 31.13 31.13 31.13 2.6K
14:10 31.13 31.18 31.13 31.15 18.1K
14:11 31.19 31.20 31.16 31.16 5.3K
14:12 31.20 31.20 31.17 31.19 9.7K
14:13 31.22 31.22 31.19 31.21 11.8K
14:14 31.19 31.19 31.18 31.18 6.6K
14:15 31.17 31.18 31.11 31.16 8.9K
14:16 31.14 31.14 31.12 31.13 13.4K
14:17 31.08 31.13 31.08 31.13 20.5K
14:18 31.12 31.12 31.10 31.12 4.0K
14:19 31.10 31.10 31.08 31.09 3.4K
14:20 31.07 31.07 31.05 31.07 5.5K
14:21 31.07 31.13 31.07 31.11 7.4K
14:22 31.12 31.16 31.12 31.14 3.5K
14:23 31.14 31.21 31.09 31.21 20.4K
14:24 31.20 31.21 31.19 31.21 5.0K
14:25 31.23 31.23 31.20 31.20 6.9K
14:26 31.22 31.22 31.18 31.20 6.1K
14:27 31.19 31.20 31.16 31.20 7.5K
14:28 31.25 31.30 31.25 31.28 12.1K
14:29 31.28 31.28 31.23 31.26 6.6K
14:30 31.29 31.33 31.26 31.31 13.5K
14:31 31.31 31.31 31.26 31.28 8.0K
14:32 31.27 31.29 31.27 31.29 14.3K
14:33 31.26 31.26 31.21 31.22 5.6K
14:34 31.24 31.31 31.21 31.28 13.5K
14:35 31.31 31.31 31.28 31.30 7.6K
14:36 31.29 31.30 31.25 31.27 6.9K
14:37 31.26 31.27 31.25 31.26 4.5K
14:38 31.26 31.28 31.24 31.25 15.3K
14:39 31.25 31.25 31.21 31.21 7.9K
14:40 31.20 31.23 31.20 31.22 2.8K
14:41 31.23 31.26 31.22 31.26 17.0K
14:42 31.25 31.27 31.25 31.26 15.1K
14:43 31.27 31.27 31.25 31.25 4.2K
14:44 31.27 31.27 31.23 31.24 16.0K
14:45 31.26 31.33 31.25 31.30 22.1K
14:46 31.30 31.30 31.27 31.27 7.1K
14:47 31.27 31.27 31.24 31.27 8.6K
14:48 31.27 31.27 31.25 31.25 2.8K
14:49 31.26 31.26 31.21 31.22 11.7K
14:50 31.23 31.23 31.17 31.20 11.2K
14:51 31.19 31.24 31.18 31.24 10.6K
14:52 31.24 31.25 31.19 31.21 8.5K
14:53 31.21 31.24 31.20 31.20 8.7K
14:54 31.19 31.20 31.16 31.19 5.8K
14:55 31.17 31.20 31.17 31.19 3.8K
14:56 31.18 31.18 31.15 31.16 13.5K
14:57 31.16 31.18 31.16 31.17 15.1K
14:58 31.17 31.17 31.16 31.16 7.6K
14:59 31.17 31.17 31.15 31.15 4.3K
15:00 31.17 31.21 31.17 31.21 10.5K
15:01 31.22 31.22 31.20 31.20 0.7K
15:02 31.22 31.23 31.21 31.22 13.0K
15:03 31.22 31.23 31.20 31.23 16.4K
15:04 31.22 31.24 31.22 31.22 8.5K
15:05 31.23 31.23 31.21 31.23 13.4K
15:06 31.23 31.26 31.23 31.25 18.4K
15:07 31.24 31.29 31.24 31.25 15.3K
15:08 31.27 31.28 31.23 31.25 3.5K
15:09 31.22 31.23 31.21 31.22 6.3K
15:10 31.22 31.31 31.21 31.31 16.6K
15:11 31.32 31.36 31.31 31.34 4.6K
15:12 31.37 31.37 31.34 31.37 6.2K
15:13 31.36 31.37 31.36 31.36 15.5K
15:14 31.36 31.36 31.32 31.33 13.2K
15:15 31.33 31.35 31.33 31.34 4.1K
15:16 31.34 31.38 31.34 31.37 7.5K
15:17 31.35 31.35 31.30 31.30 4.7K
15:18 31.33 31.38 31.31 31.38 9.0K
15:19 31.37 31.43 31.37 31.43 31.8K
15:20 31.42 31.43 31.42 31.43 5.9K
15:21 31.42 31.47 31.42 31.46 22.7K
15:22 31.47 31.49 31.45 31.45 35.9K
15:23 31.47 31.49 31.43 31.43 10.8K
15:24 31.47 31.49 31.47 31.47 3.6K
15:25 31.48 31.48 31.45 31.46 12.0K
15:26 31.46 31.47 31.43 31.45 17.7K
15:27 31.47 31.47 31.45 31.46 21.7K
15:28 31.45 31.48 31.45 31.48 8.5K
15:29 31.50 31.50 31.47 31.47 11.6K
15:30 31.48 31.48 31.47 31.47 15.5K
15:31 31.45 31.49 31.45 31.49 12.4K
15:32 31.49 31.50 31.37 31.42 48.2K
15:33 31.42 31.45 31.40 31.45 14.3K
15:34 31.44 31.48 31.44 31.48 13.2K
15:35 31.48 31.48 31.46 31.48 6.6K
15:36 31.48 31.49 31.47 31.49 12.1K
15:37 31.54 31.59 31.54 31.57 27.3K
15:38 31.58 31.59 31.57 31.57 17.3K
15:39 31.56 31.60 31.56 31.59 14.0K
15:40 31.60 31.65 31.59 31.63 33.5K
15:41 31.61 31.62 31.58 31.62 26.3K
15:42 31.64 31.68 31.62 31.67 33.4K
15:43 31.67 31.70 31.67 31.69 16.2K
15:44 31.68 31.69 31.65 31.68 30.6K
15:45 31.66 31.77 31.66 31.76 36.8K
15:46 31.77 31.79 31.76 31.79 24.8K
15:47 31.79 31.82 31.78 31.78 38.0K
15:48 31.80 31.80 31.71 31.71 53.7K
15:49 31.71 31.74 31.69 31.74 41.4K
15:50 31.77 31.78 31.74 31.76 14.4K
15:51 31.77 31.86 31.77 31.80 52.7K
15:52 31.80 31.82 31.78 31.81 23.5K
15:53 31.80 31.86 31.80 31.86 39.1K
15:54 31.84 31.89 31.81 31.81 44.2K
15:55 31.82 31.83 31.78 31.82 41.6K
15:56 31.81 31.84 31.80 31.82 58.3K
15:57 31.84 31.84 31.77 31.79 55.8K
15:58 31.79 31.81 31.78 31.78 58.9K
15:59 31.79 31.83 31.79 31.79 1,145.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available