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 31.67 31.67 31.08 31.46 351.3K
09:31 31.45 31.50 31.25 31.50 41.3K
09:32 31.41 31.44 31.03 31.03 80.6K
09:33 31.00 31.07 30.75 30.79 60.4K
09:34 30.75 30.85 30.71 30.79 45.2K
09:35 30.72 30.74 30.60 30.60 66.5K
09:36 30.64 30.68 30.54 30.65 49.1K
09:37 30.71 30.74 30.52 30.54 65.3K
09:38 30.58 30.75 30.58 30.75 29.5K
09:39 30.79 30.88 30.67 30.67 30.1K
09:40 30.67 31.09 30.67 31.09 41.9K
09:41 31.07 31.07 30.89 30.99 39.1K
09:42 30.90 31.00 30.85 30.96 26.5K
09:43 30.96 30.98 30.61 30.72 73.9K
09:44 30.72 30.93 30.72 30.86 55.8K
09:45 30.92 31.03 30.83 30.91 50.4K
09:46 30.78 30.99 30.78 30.99 36.1K
09:47 30.92 31.06 30.88 30.99 26.7K
09:48 30.95 31.00 30.90 30.97 40.9K
09:49 30.95 31.19 30.95 31.13 53.8K
09:50 31.19 31.19 31.00 31.09 29.4K
09:51 31.08 31.13 31.00 31.08 25.3K
09:52 31.14 31.31 31.06 31.23 46.0K
09:53 31.24 31.40 31.24 31.36 61.9K
09:54 31.34 31.45 31.34 31.42 41.8K
09:55 31.42 31.42 31.20 31.25 22.4K
09:56 31.22 31.38 31.22 31.37 27.3K
09:57 31.36 31.42 31.31 31.34 17.7K
09:58 31.31 31.45 31.31 31.45 27.4K
09:59 31.37 31.38 31.32 31.34 46.8K
10:00 31.39 31.53 31.39 31.51 16.9K
10:01 31.52 31.69 31.52 31.69 35.0K
10:02 31.65 31.87 31.65 31.85 51.9K
10:03 31.85 31.89 31.81 31.86 41.7K
10:04 31.90 31.98 31.85 31.98 43.5K
10:05 31.99 32.08 31.93 32.08 59.6K
10:06 32.06 32.06 31.90 31.94 39.6K
10:07 31.91 31.92 31.84 31.89 36.6K
10:08 31.92 31.92 31.78 31.78 31.1K
10:09 31.78 31.79 31.72 31.76 21.9K
10:10 31.76 31.97 31.76 31.97 21.4K
10:11 31.95 31.97 31.74 31.77 35.1K
10:12 31.77 31.85 31.77 31.80 20.0K
10:13 31.82 31.84 31.78 31.82 15.9K
10:14 31.78 31.85 31.75 31.81 22.5K
10:15 31.78 31.91 31.78 31.78 41.4K
10:16 31.64 31.65 31.51 31.54 33.7K
10:17 31.52 31.53 31.42 31.49 24.5K
10:18 31.47 31.50 31.37 31.38 33.9K
10:19 31.41 31.41 31.34 31.38 8.2K
10:20 31.36 31.37 31.21 31.27 19.0K
10:21 31.23 31.27 30.98 31.01 32.0K
10:22 31.00 31.03 30.89 30.89 34.3K
10:23 30.89 30.91 30.83 30.88 29.1K
10:24 30.84 30.97 30.84 30.97 30.2K
10:25 30.85 30.92 30.83 30.89 36.9K
10:26 30.90 30.91 30.84 30.85 29.0K
10:27 30.85 30.87 30.82 30.85 16.7K
10:28 30.85 30.88 30.81 30.83 25.6K
10:29 30.85 30.88 30.85 30.85 15.9K
10:30 30.87 30.95 30.87 30.92 30.7K
10:31 30.92 30.98 30.91 30.96 41.3K
10:32 30.95 31.02 30.91 30.96 27.7K
10:33 30.99 31.02 30.96 30.96 42.7K
10:34 30.96 31.02 30.95 31.00 20.5K
10:35 31.01 31.05 31.00 31.02 22.7K
10:36 31.03 31.08 31.00 31.07 22.2K
10:37 31.08 31.08 31.00 31.07 24.5K
10:38 31.05 31.07 31.05 31.07 8.7K
10:39 31.07 31.09 31.02 31.07 10.9K
10:40 31.06 31.07 31.06 31.07 10.3K
10:41 31.06 31.06 30.83 30.96 28.8K
10:42 30.99 31.05 30.98 31.01 9.4K
10:43 31.02 31.09 31.02 31.06 14.4K
10:44 31.05 31.09 31.01 31.09 29.3K
10:45 31.10 31.17 31.10 31.13 14.2K
10:46 31.13 31.16 31.03 31.03 23.5K
10:47 31.06 31.07 30.94 30.95 16.9K
10:48 31.00 31.01 30.97 31.00 8.3K
10:49 31.01 31.02 30.99 30.99 6.6K
10:50 30.99 31.00 30.96 30.96 6.8K
10:51 30.95 30.98 30.92 30.95 15.2K
10:52 30.93 30.96 30.87 30.87 8.5K
10:53 30.81 30.89 30.80 30.89 16.1K
10:54 30.86 31.08 30.85 31.08 26.5K
10:55 31.05 31.12 31.05 31.11 22.4K
10:56 31.11 31.11 31.09 31.08 9.6K
10:57 31.05 31.07 31.00 31.03 15.8K
10:58 31.02 31.04 30.93 30.93 9.4K
10:59 30.93 30.94 30.86 30.88 9.5K
11:00 30.86 30.87 30.84 30.86 7.0K
11:01 30.82 30.88 30.81 30.87 43.0K
11:02 30.87 30.91 30.81 30.81 17.9K
11:03 30.81 30.86 30.80 30.85 19.1K
11:04 30.86 30.91 30.83 30.85 13.2K
11:05 30.86 30.87 30.81 30.85 10.2K
11:06 30.88 30.91 30.85 30.91 10.2K
11:07 30.91 30.94 30.88 30.89 14.5K
11:08 30.87 30.87 30.80 30.80 15.4K
11:09 30.80 30.88 30.79 30.88 6.2K
11:10 30.87 30.95 30.86 30.89 10.7K
11:11 30.94 30.95 30.86 30.86 16.3K
11:12 30.87 30.88 30.85 30.88 9.7K
11:13 30.87 30.93 30.86 30.93 8.1K
11:14 30.92 30.99 30.92 30.99 15.0K
11:15 30.98 31.00 30.96 30.98 24.1K
11:16 30.99 31.01 30.82 30.88 19.3K
11:17 30.86 30.86 30.82 30.82 5.5K
11:18 30.86 30.87 30.80 30.84 25.1K
11:19 30.84 30.88 30.83 30.88 11.4K
11:20 30.85 30.92 30.85 30.88 12.2K
11:21 30.88 30.88 30.86 30.87 11.1K
11:22 30.90 30.93 30.88 30.91 7.2K
11:23 30.88 30.93 30.88 30.91 6.8K
11:24 30.91 30.91 30.82 30.82 16.8K
11:25 30.86 30.92 30.83 30.92 13.4K
11:26 30.88 30.89 30.83 30.86 5.3K
11:27 30.90 30.91 30.89 30.89 5.7K
11:28 30.93 30.94 30.89 30.94 7.5K
11:29 30.93 30.93 30.83 30.83 9.9K
11:30 30.85 30.97 30.83 30.97 18.0K
11:31 30.96 30.97 30.93 30.93 2.5K
11:32 30.95 30.95 30.90 30.93 10.2K
11:33 30.94 30.94 30.90 30.92 14.9K
11:34 30.93 30.93 30.83 30.83 12.6K
11:35 30.85 30.85 30.84 30.85 3.9K
11:36 30.84 30.84 30.80 30.84 8.0K
11:37 30.82 30.95 30.82 30.95 14.1K
11:38 30.95 31.09 30.93 31.09 15.1K
11:39 31.07 31.11 31.06 31.08 23.1K
11:40 31.11 31.15 31.11 31.14 26.9K
11:41 31.16 31.20 31.16 31.20 16.2K
11:42 31.21 31.24 31.13 31.14 22.7K
11:43 31.15 31.15 31.12 31.13 8.3K
11:44 31.23 31.24 31.19 31.19 20.5K
11:45 31.22 31.24 31.19 31.21 8.2K
11:46 31.24 31.34 31.20 31.31 12.6K
11:47 31.31 31.36 31.25 31.25 37.1K
11:48 31.31 31.32 31.30 31.32 5.4K
11:49 31.31 31.38 31.31 31.38 10.3K
11:50 31.38 31.38 31.34 31.35 10.6K
11:51 31.35 31.36 31.33 31.33 13.0K
11:52 31.27 31.29 31.25 31.29 13.4K
11:53 31.30 31.31 31.20 31.20 19.5K
11:54 31.21 31.23 31.20 31.20 9.1K
11:55 31.19 31.45 31.19 31.43 34.7K
11:56 31.43 31.47 31.37 31.46 40.9K
11:57 31.46 31.50 31.41 31.48 21.4K
11:58 31.44 31.48 31.34 31.38 14.5K
11:59 31.34 31.35 31.28 31.35 11.3K
12:00 31.32 31.40 31.32 31.32 8.9K
12:01 31.32 31.34 31.31 31.31 7.1K
12:02 31.31 31.44 31.30 31.43 11.9K
12:03 31.44 31.45 31.40 31.45 20.1K
12:04 31.45 31.45 31.44 31.45 8.3K
12:05 31.35 31.39 31.33 31.35 8.7K
12:06 31.36 31.38 31.36 31.36 4.8K
12:07 31.38 31.42 31.36 31.40 7.1K
12:08 31.42 31.45 31.38 31.45 33.4K
12:09 31.48 31.49 31.45 31.46 10.0K
12:10 31.40 31.48 31.40 31.48 7.4K
12:11 31.47 31.48 31.45 31.48 9.1K
12:12 31.48 31.50 31.47 31.47 9.8K
12:13 31.47 31.47 31.38 31.38 5.7K
12:14 31.38 31.38 31.31 31.31 2.7K
12:15 31.32 31.35 31.32 31.33 5.6K
12:16 31.30 31.37 31.30 31.35 5.7K
12:17 31.35 31.40 31.35 31.36 6.0K
12:18 31.34 31.34 31.33 31.33 1.9K
12:19 31.36 31.36 31.28 31.31 8.4K
12:20 31.28 31.28 31.28 31.28 4.3K
12:21 31.27 31.28 31.24 31.24 5.8K
12:22 31.25 31.28 31.25 31.28 4.6K
12:23 31.28 31.34 31.25 31.31 6.3K
12:24 31.34 31.34 31.34 31.34 2.4K
12:25 31.36 31.42 31.36 31.42 11.8K
12:26 31.40 31.42 31.35 31.35 10.5K
12:27 31.34 31.39 31.33 31.36 8.7K
12:28 31.34 31.41 31.34 31.41 9.0K
12:29 31.40 31.48 31.40 31.45 11.6K
12:30 31.44 31.45 31.42 31.43 9.2K
12:31 31.43 31.47 31.42 31.47 10.2K
12:32 31.45 31.48 31.44 31.48 10.7K
12:33 31.45 31.45 31.43 31.43 11.0K
12:34 31.45 31.45 31.43 31.43 9.9K
12:35 31.45 31.45 31.40 31.40 5.3K
12:36 31.37 31.37 31.33 31.33 6.2K
12:37 31.30 31.31 31.27 31.30 8.2K
12:38 31.31 31.37 31.31 31.37 3.1K
12:39 31.37 31.41 31.30 31.30 13.3K
12:40 31.31 31.31 31.29 31.31 3.8K
12:41 31.29 31.35 31.29 31.35 12.2K
12:42 31.35 31.35 31.32 31.33 6.2K
12:43 31.33 31.33 31.29 31.29 22.3K
12:44 31.29 31.35 31.29 31.35 12.2K
12:45 31.34 31.37 31.34 31.36 6.3K
12:46 31.36 31.43 31.36 31.39 11.5K
12:47 31.40 31.40 31.38 31.40 3.9K
12:48 31.39 31.40 31.38 31.38 5.2K
12:49 31.37 31.37 31.34 31.34 4.3K
12:50 31.36 31.36 31.33 31.33 4.7K
12:51 31.31 31.31 31.25 31.26 5.7K
12:52 31.25 31.27 31.24 31.24 7.2K
12:53 31.23 31.23 31.21 31.23 3.9K
12:54 31.25 31.25 31.17 31.18 24.3K
12:55 31.18 31.22 31.18 31.22 6.5K
12:56 31.24 31.24 31.19 31.19 13.3K
12:57 31.18 31.19 31.18 31.18 2.1K
12:58 31.18 31.22 31.18 31.22 5.7K
12:59 31.22 31.22 31.13 31.13 6.6K
13:00 31.17 31.17 31.15 31.15 5.6K
13:01 31.12 31.12 31.09 31.11 17.6K
13:02 31.07 31.07 31.03 31.03 15.5K
13:03 31.02 31.04 30.98 30.98 24.6K
13:04 30.96 30.96 30.93 30.96 8.6K
13:05 30.94 30.98 30.94 30.95 7.9K
13:06 30.95 30.97 30.92 30.97 12.4K
13:07 30.96 30.97 30.90 30.90 12.4K
13:08 30.89 30.91 30.87 30.90 7.8K
13:09 30.89 31.04 30.89 31.04 31.3K
13:10 31.01 31.04 31.00 31.00 13.2K
13:11 31.03 31.07 31.02 31.03 12.5K
13:12 31.05 31.11 31.04 31.11 9.4K
13:13 31.12 31.12 31.05 31.08 12.9K
13:14 31.09 31.09 31.05 31.06 20.3K
13:15 31.08 31.08 31.03 31.08 17.8K
13:16 31.08 31.10 31.05 31.06 10.2K
13:17 31.06 31.06 30.99 31.01 19.2K
13:18 31.02 31.04 31.02 31.03 5.5K
13:19 31.03 31.05 31.03 31.05 18.0K
13:20 31.04 31.09 31.03 31.09 5.8K
13:21 31.11 31.11 31.08 31.09 10.9K
13:22 31.11 31.17 31.11 31.17 12.4K
13:23 31.13 31.19 31.12 31.19 31.6K
13:24 31.20 31.21 31.19 31.21 6.5K
13:25 31.20 31.20 31.14 31.14 6.5K
13:26 31.15 31.18 31.12 31.18 11.8K
13:27 31.17 31.17 31.14 31.14 8.3K
13:28 31.15 31.15 31.14 31.14 3.7K
13:29 31.14 31.16 31.14 31.16 3.5K
13:30 31.14 31.15 31.11 31.12 14.4K
13:31 31.12 31.12 31.03 31.03 7.1K
13:32 31.04 31.05 31.03 31.05 2.2K
13:33 31.05 31.05 31.03 31.03 4.7K
13:34 31.03 31.03 31.00 30.99 9.1K
13:35 31.00 31.00 30.99 30.99 2.2K
13:36 31.00 31.00 30.93 30.93 17.1K
13:37 30.94 30.97 30.94 30.97 7.6K
13:38 30.95 30.99 30.95 30.99 6.7K
13:39 30.96 30.97 30.94 30.96 8.0K
13:40 30.95 30.99 30.95 30.98 5.4K
13:41 31.01 31.04 30.99 31.04 6.3K
13:42 31.05 31.07 31.03 31.03 4.0K
13:43 31.05 31.08 31.05 31.05 8.4K
13:44 31.04 31.05 31.03 31.03 7.5K
13:45 31.03 31.03 30.99 31.01 7.2K
13:46 30.99 31.01 30.97 30.98 7.0K
13:47 31.01 31.02 31.01 31.01 2.9K
13:48 30.99 31.01 30.99 31.01 1.8K
13:49 30.99 31.01 30.99 31.00 4.5K
13:50 31.01 31.03 30.99 31.03 9.7K
13:51 31.04 31.08 31.04 31.08 3.7K
13:52 31.08 31.17 31.08 31.11 22.4K
13:53 31.11 31.11 31.10 31.11 5.0K
13:54 31.09 31.12 31.09 31.09 6.1K
13:55 31.11 31.13 31.11 31.13 4.9K
13:56 31.10 31.10 31.07 31.09 6.5K
13:57 31.07 31.14 31.07 31.14 9.0K
13:58 31.13 31.13 31.11 31.11 5.3K
13:59 31.11 31.11 31.10 31.10 2.0K
14:00 31.12 31.17 31.12 31.15 16.7K
14:01 31.12 31.19 31.12 31.17 8.4K
14:02 31.18 31.20 31.17 31.20 2.5K
14:03 31.19 31.19 31.15 31.17 5.5K
14:04 31.17 31.17 31.15 31.15 2.4K
14:05 31.14 31.19 31.13 31.19 6.4K
14:06 31.18 31.19 31.16 31.18 2.6K
14:07 31.19 31.22 31.19 31.21 6.1K
14:08 31.21 31.22 31.21 31.21 14.7K
14:09 31.23 31.23 31.20 31.21 9.5K
14:10 31.22 31.24 31.17 31.17 9.2K
14:11 31.17 31.19 31.17 31.19 8.4K
14:12 31.21 31.22 31.20 31.21 10.6K
14:13 31.21 31.21 31.19 31.21 4.0K
14:14 31.19 31.28 31.19 31.28 6.5K
14:15 31.29 31.30 31.28 31.30 11.6K
14:16 31.32 31.32 31.28 31.30 7.5K
14:17 31.28 31.28 31.26 31.27 5.4K
14:18 31.27 31.27 31.25 31.25 2.8K
14:19 31.26 31.26 31.21 31.21 4.2K
14:20 31.18 31.18 31.17 31.18 7.4K
14:21 31.17 31.29 31.17 31.27 9.3K
14:22 31.27 31.28 31.26 31.27 3.8K
14:23 31.28 31.29 31.26 31.28 7.9K
14:24 31.28 31.28 31.27 31.28 2.8K
14:25 31.26 31.28 31.25 31.25 4.4K
14:26 31.25 31.28 31.25 31.26 8.7K
14:27 31.26 31.26 31.22 31.22 7.4K
14:28 31.25 31.25 31.22 31.24 3.8K
14:29 31.22 31.22 31.19 31.19 5.4K
14:30 31.19 31.19 31.17 31.17 1.5K
14:31 31.18 31.22 31.18 31.22 18.6K
14:32 31.20 31.21 31.18 31.19 2.8K
14:33 31.20 31.21 31.17 31.20 4.8K
14:34 31.20 31.24 31.19 31.24 8.1K
14:35 31.23 31.23 31.16 31.16 7.6K
14:36 31.15 31.15 31.13 31.13 6.2K
14:37 31.10 31.10 31.06 31.06 12.3K
14:38 31.10 31.14 31.10 31.10 5.9K
14:39 31.14 31.16 31.12 31.16 4.5K
14:40 31.16 31.16 31.11 31.11 6.6K
14:41 31.10 31.28 31.10 31.28 22.3K
14:42 31.27 31.27 31.23 31.26 15.1K
14:43 31.27 31.35 31.27 31.35 13.2K
14:44 31.33 31.37 31.33 31.35 6.3K
14:45 31.37 31.39 31.35 31.37 10.5K
14:46 31.43 31.43 31.37 31.37 17.4K
14:47 31.37 31.38 31.34 31.37 18.4K
14:48 31.39 31.42 31.36 31.36 8.6K
14:49 31.38 31.41 31.35 31.41 5.3K
14:50 31.41 31.44 31.36 31.38 5.6K
14:51 31.40 31.41 31.33 31.33 5.9K
14:52 31.33 31.33 31.30 31.31 6.7K
14:53 31.32 31.35 31.32 31.35 4.4K
14:54 31.37 31.40 31.35 31.40 16.0K
14:55 31.41 31.48 31.41 31.47 11.4K
14:56 31.49 31.52 31.49 31.51 12.7K
14:57 31.50 31.54 31.50 31.53 15.3K
14:58 31.55 31.55 31.52 31.54 8.0K
14:59 31.50 31.60 31.49 31.60 9.9K
15:00 31.60 31.60 31.47 31.47 10.1K
15:01 31.47 31.48 31.46 31.46 4.2K
15:02 31.46 31.46 31.44 31.44 10.1K
15:03 31.43 31.46 31.40 31.42 24.8K
15:04 31.43 31.45 31.43 31.44 4.5K
15:05 31.42 31.42 31.39 31.39 5.3K
15:06 31.37 31.37 31.33 31.33 2.6K
15:07 31.35 31.36 31.33 31.33 5.0K
15:08 31.34 31.34 31.32 31.32 4.5K
15:09 31.31 31.33 31.31 31.33 6.1K
15:10 31.35 31.36 31.27 31.27 6.1K
15:11 31.29 31.30 31.25 31.25 3.6K
15:12 31.22 31.22 31.22 31.22 100.8K
15:13 31.23 31.33 31.23 31.33 5.4K
15:14 31.32 31.37 31.31 31.37 10.6K
15:15 31.37 31.40 31.37 31.40 9.9K
15:16 31.40 31.40 31.37 31.39 5.0K
15:17 31.39 31.52 31.39 31.52 35.7K
15:18 31.50 31.51 31.45 31.46 22.2K
15:19 31.46 31.47 31.44 31.47 5.0K
15:20 31.45 31.45 31.43 31.43 7.7K
15:21 31.35 31.36 31.31 31.36 20.2K
15:22 31.34 31.39 31.34 31.36 15.5K
15:23 31.35 31.39 31.35 31.39 8.3K
15:24 31.39 31.39 31.23 31.23 12.4K
15:25 31.23 31.30 31.23 31.27 9.4K
15:26 31.29 31.30 31.28 31.29 7.9K
15:27 31.29 31.31 31.28 31.30 11.6K
15:28 31.30 31.30 31.21 31.25 13.7K
15:29 31.25 31.27 31.23 31.27 11.2K
15:30 31.25 31.29 31.24 31.29 9.1K
15:31 31.29 31.29 31.23 31.25 10.6K
15:32 31.22 31.24 31.22 31.22 8.2K
15:33 31.22 31.25 31.22 31.22 10.1K
15:34 31.23 31.26 31.21 31.26 5.8K
15:35 31.25 31.25 31.21 31.21 10.0K
15:36 31.21 31.23 31.21 31.20 10.2K
15:37 31.14 31.18 31.13 31.15 19.5K
15:38 31.13 31.14 31.08 31.10 16.5K
15:39 31.10 31.11 31.08 31.09 19.6K
15:40 31.09 31.09 31.07 31.07 9.4K
15:41 31.06 31.06 31.03 31.05 17.5K
15:42 31.10 31.11 31.08 31.09 18.7K
15:43 31.09 31.09 31.07 31.08 13.5K
15:44 31.09 31.12 31.09 31.09 13.0K
15:45 31.09 31.12 31.06 31.06 14.0K
15:46 31.07 31.11 31.07 31.09 13.2K
15:47 31.10 31.11 31.08 31.08 6.8K
15:48 31.08 31.10 31.05 31.10 22.5K
15:49 31.09 31.11 31.08 31.08 13.8K
15:50 31.05 31.06 31.00 31.03 37.5K
15:51 31.04 31.07 31.02 31.07 35.3K
15:52 31.07 31.10 31.07 31.10 23.7K
15:53 31.08 31.08 31.03 31.04 42.9K
15:54 31.04 31.10 31.01 31.08 56.2K
15:55 30.95 31.01 30.92 30.99 84.5K
15:56 30.95 30.96 30.92 30.94 54.2K
15:57 30.94 30.99 30.94 30.98 75.6K
15:58 30.97 30.97 30.94 30.94 89.6K
15:59 30.95 30.95 30.91 30.94 777.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available