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 30.27 30.49 30.17 30.43 285.2K
09:31 30.48 30.70 30.48 30.64 28.9K
09:32 30.69 30.91 30.67 30.76 41.9K
09:33 30.81 30.81 30.74 30.74 22.9K
09:34 30.61 30.81 30.61 30.79 20.7K
09:35 30.81 31.13 30.81 31.13 26.2K
09:36 31.13 31.19 31.06 31.19 26.1K
09:37 31.16 31.26 31.15 31.23 58.5K
09:38 31.18 31.18 31.04 31.09 43.6K
09:39 31.09 31.09 30.75 30.75 23.7K
09:40 30.79 30.92 30.66 30.92 16.9K
09:41 30.83 30.83 30.73 30.73 21.4K
09:42 30.78 30.78 30.72 30.77 16.1K
09:43 30.77 30.80 30.76 30.77 25.0K
09:44 30.86 30.89 30.71 30.71 24.1K
09:45 30.73 30.77 30.72 30.77 20.9K
09:46 30.77 30.88 30.76 30.78 14.6K
09:47 30.75 30.82 30.73 30.77 14.9K
09:48 30.73 30.88 30.73 30.88 16.8K
09:49 30.78 30.82 30.73 30.73 8.2K
09:50 30.73 30.83 30.73 30.81 10.9K
09:51 30.83 30.85 30.73 30.75 16.1K
09:52 30.75 30.80 30.70 30.79 13.5K
09:53 30.79 30.83 30.65 30.65 15.7K
09:54 30.65 30.70 30.55 30.62 14.4K
09:55 30.59 30.70 30.59 30.65 14.1K
09:56 30.66 30.74 30.62 30.72 5.6K
09:57 30.70 30.70 30.57 30.61 16.4K
09:58 30.63 30.64 30.48 30.57 75.1K
09:59 30.60 30.67 30.59 30.67 11.6K
10:00 30.74 30.78 30.65 30.65 15.0K
10:01 30.70 30.70 30.52 30.55 12.7K
10:02 30.52 30.61 30.52 30.61 11.4K
10:03 30.61 30.70 30.61 30.68 12.0K
10:04 30.69 30.73 30.66 30.73 8.9K
10:05 30.74 30.78 30.74 30.78 10.8K
10:06 30.76 30.82 30.76 30.82 15.1K
10:07 30.82 30.82 30.69 30.69 13.9K
10:08 30.64 30.68 30.61 30.68 28.4K
10:09 30.69 30.69 30.55 30.62 8.4K
10:10 30.61 30.65 30.56 30.65 10.3K
10:11 30.61 30.61 30.49 30.50 12.5K
10:12 30.50 30.53 30.41 30.44 7.1K
10:13 30.45 30.47 30.42 30.44 20.9K
10:14 30.49 30.49 30.44 30.46 22.0K
10:15 30.46 30.46 30.41 30.43 7.0K
10:16 30.44 30.47 30.36 30.42 15.6K
10:17 30.39 30.50 30.36 30.49 12.5K
10:18 30.48 30.50 30.44 30.46 9.4K
10:19 30.44 30.44 30.35 30.40 3.8K
10:20 30.31 30.33 30.18 30.18 47.2K
10:21 30.21 30.27 30.17 30.23 13.2K
10:22 30.21 30.22 30.12 30.15 45.4K
10:23 30.15 30.15 30.10 30.13 20.4K
10:24 30.12 30.15 30.09 30.12 21.3K
10:25 30.10 30.13 30.08 30.10 15.7K
10:26 30.11 30.24 30.11 30.23 21.6K
10:27 30.21 30.23 30.20 30.22 12.8K
10:28 30.22 30.27 30.19 30.21 33.5K
10:29 30.19 30.21 30.15 30.15 9.2K
10:30 30.17 30.26 30.16 30.25 14.7K
10:31 30.25 30.29 30.24 30.26 12.9K
10:32 30.28 30.28 30.20 30.20 12.8K
10:33 30.20 30.21 30.10 30.18 35.8K
10:34 30.15 30.20 30.15 30.19 11.0K
10:35 30.21 30.21 30.13 30.14 12.8K
10:36 30.12 30.19 30.12 30.16 10.8K
10:37 30.13 30.18 30.13 30.18 7.1K
10:38 30.18 30.37 30.18 30.37 21.4K
10:39 30.40 30.42 30.34 30.38 20.7K
10:40 30.41 30.48 30.40 30.40 25.6K
10:41 30.39 30.39 30.30 30.30 7.7K
10:42 30.33 30.37 30.30 30.35 8.9K
10:43 30.36 30.39 30.34 30.34 5.5K
10:44 30.38 30.40 30.36 30.37 3.6K
10:45 30.41 30.41 30.35 30.37 7.6K
10:46 30.35 30.42 30.34 30.42 7.8K
10:47 30.45 30.47 30.36 30.36 12.4K
10:48 30.32 30.32 30.24 30.26 6.6K
10:49 30.28 30.28 30.20 30.23 12.5K
10:50 30.23 30.25 30.21 30.23 8.4K
10:51 30.22 30.23 30.20 30.22 10.9K
10:52 30.21 30.23 30.16 30.20 12.2K
10:53 30.18 30.21 30.17 30.19 7.5K
10:54 30.21 30.22 30.19 30.20 10.3K
10:55 30.14 30.14 30.10 30.12 13.4K
10:56 30.13 30.19 30.13 30.19 9.9K
10:57 30.21 30.25 30.21 30.24 7.8K
10:58 30.22 30.23 30.19 30.23 4.0K
10:59 30.23 30.26 30.22 30.25 6.4K
11:00 30.24 30.27 30.21 30.25 9.4K
11:01 30.26 30.26 30.19 30.25 9.5K
11:02 30.23 30.27 30.23 30.27 7.4K
11:03 30.29 30.37 30.29 30.30 31.5K
11:04 30.31 30.34 30.31 30.34 6.8K
11:05 30.35 30.46 30.35 30.46 19.3K
11:06 30.45 30.50 30.44 30.45 19.7K
11:07 30.46 30.51 30.46 30.49 5.8K
11:08 30.43 30.46 30.43 30.43 7.5K
11:09 30.47 30.50 30.46 30.50 4.0K
11:10 30.49 30.55 30.48 30.49 9.1K
11:11 30.52 30.55 30.48 30.51 7.2K
11:12 30.55 30.55 30.47 30.47 4.6K
11:13 30.49 30.49 30.44 30.47 5.8K
11:14 30.47 30.52 30.41 30.41 7.9K
11:15 30.43 30.49 30.43 30.49 3.6K
11:16 30.46 30.47 30.43 30.45 4.6K
11:17 30.39 30.39 30.31 30.36 30.6K
11:18 30.36 30.36 30.33 30.35 2.2K
11:19 30.34 30.41 30.34 30.41 5.9K
11:20 30.41 30.41 30.37 30.37 10.0K
11:21 30.38 30.42 30.38 30.41 3.6K
11:22 30.37 30.37 30.35 30.37 3.2K
11:23 30.34 30.35 30.28 30.28 5.3K
11:24 30.30 30.31 30.29 30.30 3.1K
11:25 30.29 30.34 30.28 30.31 13.9K
11:26 30.30 30.33 30.30 30.32 4.8K
11:27 30.31 30.39 30.31 30.39 10.0K
11:28 30.37 30.40 30.36 30.37 4.7K
11:29 30.38 30.43 30.38 30.41 5.6K
11:30 30.42 30.45 30.38 30.42 6.6K
11:31 30.42 30.43 30.41 30.42 4.1K
11:32 30.39 30.43 30.39 30.40 9.0K
11:33 30.40 30.43 30.38 30.38 5.1K
11:34 30.38 30.40 30.38 30.38 3.6K
11:35 30.35 30.40 30.34 30.40 5.6K
11:36 30.40 30.47 30.38 30.47 19.6K
11:37 30.46 30.46 30.43 30.43 5.4K
11:38 30.44 30.49 30.44 30.47 12.6K
11:39 30.44 30.44 30.42 30.42 3.2K
11:40 30.43 30.45 30.41 30.45 5.7K
11:41 30.44 30.45 30.43 30.45 8.0K
11:42 30.47 30.60 30.47 30.60 15.7K
11:43 30.59 30.62 30.58 30.61 11.8K
11:44 30.60 30.60 30.56 30.58 9.4K
11:45 30.58 30.58 30.53 30.53 4.2K
11:46 30.53 30.53 30.50 30.50 8.0K
11:47 30.50 30.50 30.48 30.50 6.3K
11:48 30.51 30.54 30.51 30.54 6.6K
11:49 30.56 30.56 30.46 30.49 6.3K
11:50 30.49 30.54 30.49 30.51 3.4K
11:51 30.50 30.50 30.43 30.43 5.0K
11:52 30.44 30.44 30.40 30.40 8.9K
11:53 30.41 30.41 30.38 30.39 8.6K
11:54 30.40 30.43 30.35 30.35 14.6K
11:55 30.35 30.41 30.35 30.41 5.6K
11:56 30.42 30.42 30.38 30.38 25.2K
11:57 30.38 30.40 30.37 30.39 11.0K
11:58 30.38 30.41 30.35 30.36 6.3K
11:59 30.35 30.36 30.34 30.35 5.8K
12:00 30.34 30.35 30.34 30.34 12.5K
12:01 30.34 30.34 30.30 30.30 6.4K
12:02 30.31 30.32 30.31 30.31 2.6K
12:03 30.28 30.30 30.28 30.30 17.2K
12:04 30.30 30.34 30.29 30.34 7.9K
12:05 30.34 30.34 30.28 30.28 7.5K
12:06 30.30 30.30 30.29 30.29 3.5K
12:07 30.30 30.31 30.27 30.28 35.5K
12:08 30.29 30.29 30.27 30.27 6.7K
12:09 30.29 30.34 30.29 30.29 10.8K
12:10 30.33 30.36 30.33 30.35 6.5K
12:11 30.34 30.37 30.34 30.37 1.8K
12:12 30.38 30.40 30.37 30.39 7.6K
12:13 30.38 30.39 30.32 30.32 4.2K
12:14 30.32 30.37 30.32 30.32 5.9K
12:15 30.33 30.33 30.31 30.32 2.2K
12:16 30.33 30.35 30.31 30.31 4.0K
12:17 30.29 30.40 30.29 30.40 41.9K
12:18 30.40 30.41 30.35 30.35 9.2K
12:19 30.33 30.34 30.33 30.34 1.6K
12:20 30.32 30.33 30.31 30.31 4.5K
12:21 30.31 30.31 30.26 30.26 5.5K
12:22 30.28 30.28 30.26 30.26 2.7K
12:23 30.28 30.30 30.27 30.29 6.6K
12:24 30.27 30.28 30.23 30.28 6.7K
12:25 30.24 30.24 30.23 30.23 3.4K
12:26 30.23 30.25 30.21 30.23 6.4K
12:27 30.22 30.24 30.15 30.15 53.7K
12:28 30.20 30.23 30.19 30.23 19.1K
12:29 30.18 30.20 30.15 30.15 10.3K
12:30 30.14 30.15 30.10 30.14 8.1K
12:31 30.11 30.12 30.07 30.09 17.3K
12:32 30.08 30.08 30.04 30.04 13.4K
12:33 30.06 30.08 30.06 30.08 9.9K
12:34 30.08 30.09 30.06 30.06 13.5K
12:35 30.06 30.08 30.03 30.03 13.4K
12:36 29.94 29.94 29.82 29.84 149.8K
12:37 29.85 29.88 29.83 29.86 14.5K
12:38 29.83 29.83 29.60 29.60 59.4K
12:39 29.65 29.75 29.63 29.75 34.4K
12:40 29.70 29.70 29.66 29.66 14.8K
12:41 29.67 29.71 29.67 29.70 14.4K
12:42 29.69 29.71 29.63 29.67 32.3K
12:43 29.75 29.83 29.71 29.82 22.1K
12:44 29.79 29.88 29.79 29.88 23.5K
12:45 29.87 29.87 29.83 29.83 10.6K
12:46 29.86 29.90 29.86 29.87 9.0K
12:47 29.87 29.90 29.86 29.86 13.2K
12:48 29.87 29.93 29.83 29.83 13.4K
12:49 29.86 29.86 29.81 29.81 22.2K
12:50 29.83 29.84 29.80 29.83 8.6K
12:51 29.83 29.86 29.83 29.85 10.2K
12:52 29.85 29.90 29.85 29.87 25.7K
12:53 29.87 29.93 29.86 29.91 8.2K
12:54 29.91 29.93 29.91 29.93 14.3K
12:55 29.93 30.01 29.93 30.00 9.8K
12:56 29.99 30.01 29.98 30.01 4.6K
12:57 29.99 30.02 29.96 29.99 22.6K
12:58 29.97 30.00 29.97 30.00 6.1K
12:59 29.92 29.95 29.92 29.95 18.2K
13:00 29.94 29.98 29.92 29.98 18.9K
13:01 29.96 29.97 29.95 29.97 9.9K
13:02 29.98 29.99 29.94 29.97 9.7K
13:03 29.97 29.99 29.95 29.96 6.1K
13:04 29.99 30.00 29.93 29.93 15.9K
13:05 29.93 29.95 29.90 29.93 16.1K
13:06 29.93 29.95 29.92 29.94 13.0K
13:07 29.94 29.94 29.92 29.93 4.5K
13:08 29.93 29.95 29.92 29.94 5.7K
13:09 29.95 30.01 29.95 30.00 33.0K
13:10 30.00 30.01 29.95 29.96 8.8K
13:11 29.94 29.98 29.94 29.98 5.3K
13:12 29.97 29.98 29.95 29.95 6.0K
13:13 29.95 29.96 29.95 29.96 18.1K
13:14 29.98 29.98 29.93 29.95 7.2K
13:15 29.95 29.96 29.92 29.92 9.4K
13:16 29.92 29.92 29.90 29.90 12.2K
13:17 29.88 29.90 29.81 29.86 7.0K
13:18 29.90 29.91 29.86 29.90 8.9K
13:19 29.91 30.00 29.89 30.00 10.5K
13:20 29.97 29.98 29.94 29.94 5.4K
13:21 29.93 29.93 29.87 29.87 17.0K
13:22 29.90 29.90 29.88 29.88 2.9K
13:23 29.90 29.93 29.90 29.93 19.8K
13:24 29.95 29.96 29.93 29.96 5.1K
13:25 29.94 29.97 29.89 29.90 12.8K
13:26 29.89 29.89 29.85 29.87 4.9K
13:27 29.87 29.94 29.87 29.94 8.5K
13:28 29.91 29.91 29.87 29.87 5.7K
13:29 29.88 29.88 29.84 29.85 8.6K
13:30 29.85 29.92 29.85 29.91 7.6K
13:31 29.92 29.92 29.86 29.86 8.5K
13:32 29.86 29.87 29.84 29.87 3.1K
13:33 29.88 29.89 29.86 29.89 5.3K
13:34 29.88 29.88 29.82 29.84 10.2K
13:35 29.85 29.85 29.84 29.85 14.5K
13:36 29.86 29.88 29.85 29.87 9.1K
13:37 29.87 29.90 29.87 29.90 7.9K
13:38 29.92 29.95 29.92 29.94 7.2K
13:39 29.95 29.98 29.93 29.98 7.9K
13:40 29.96 29.97 29.96 29.97 10.5K
13:41 29.97 29.99 29.95 29.96 6.5K
13:42 29.96 29.96 29.93 29.94 5.3K
13:43 29.95 29.95 29.94 29.94 10.4K
13:44 29.92 29.92 29.92 29.92 3.8K
13:45 29.93 29.93 29.92 29.92 11.0K
13:46 29.93 29.93 29.89 29.92 14.3K
13:47 29.93 29.93 29.91 29.93 8.1K
13:48 29.93 29.93 29.93 29.93 3.3K
13:49 29.93 29.93 29.90 29.92 6.6K
13:50 29.91 29.94 29.91 29.94 6.6K
13:51 29.94 29.97 29.93 29.97 6.5K
13:52 29.97 29.97 29.94 29.94 2.2K
13:53 29.96 29.96 29.90 29.90 7.7K
13:54 29.87 29.87 29.86 29.87 5.1K
13:55 29.86 29.91 29.86 29.91 10.2K
13:56 29.92 29.93 29.92 29.93 1.3K
13:57 29.93 29.97 29.92 29.95 4.0K
13:58 29.94 29.96 29.94 29.96 14.5K
13:59 29.96 29.97 29.96 29.96 4.1K
14:00 29.95 29.95 29.90 29.93 18.5K
14:01 29.95 29.95 29.93 29.93 7.2K
14:02 29.89 29.89 29.87 29.87 5.4K
14:03 29.88 29.89 29.85 29.89 3.2K
14:04 29.88 29.90 29.87 29.88 4.9K
14:05 29.88 29.88 29.87 29.88 4.9K
14:06 29.88 29.88 29.84 29.84 11.8K
14:07 29.85 29.87 29.84 29.86 9.7K
14:08 29.84 29.86 29.84 29.86 2.3K
14:09 29.82 29.82 29.80 29.82 9.6K
14:10 29.81 29.82 29.81 29.81 2.6K
14:11 29.83 29.83 29.81 29.82 6.2K
14:12 29.84 29.85 29.82 29.85 11.9K
14:13 29.85 29.88 29.85 29.88 8.9K
14:14 29.86 29.86 29.85 29.86 6.3K
14:15 29.86 29.86 29.84 29.86 5.8K
14:16 29.84 29.86 29.83 29.83 5.3K
14:17 29.83 29.84 29.83 29.84 4.7K
14:18 29.84 29.88 29.82 29.86 14.8K
14:19 29.87 29.90 29.87 29.89 9.5K
14:20 29.90 29.90 29.87 29.88 9.5K
14:21 29.86 29.88 29.85 29.85 4.9K
14:22 29.86 29.86 29.83 29.83 14.0K
14:23 29.82 29.83 29.72 29.73 35.5K
14:24 29.74 29.76 29.73 29.76 23.1K
14:25 29.77 29.83 29.76 29.81 5.4K
14:26 29.79 29.79 29.73 29.77 8.7K
14:27 29.75 29.78 29.74 29.77 4.2K
14:28 29.77 29.79 29.77 29.79 7.9K
14:29 29.79 29.80 29.77 29.78 7.9K
14:30 29.78 29.78 29.77 29.77 2.0K
14:31 29.78 29.79 29.77 29.77 7.4K
14:32 29.75 29.75 29.72 29.72 5.7K
14:33 29.71 29.74 29.71 29.71 8.7K
14:34 29.72 29.72 29.68 29.69 19.1K
14:35 29.69 29.72 29.69 29.71 12.8K
14:36 29.71 29.71 29.65 29.67 7.4K
14:37 29.67 29.70 29.67 29.70 8.1K
14:38 29.68 29.69 29.67 29.68 10.5K
14:39 29.66 29.69 29.66 29.67 16.2K
14:40 29.66 29.68 29.65 29.65 7.2K
14:41 29.66 29.67 29.65 29.65 4.9K
14:42 29.67 29.67 29.62 29.62 20.1K
14:43 29.64 29.65 29.62 29.62 6.7K
14:44 29.62 29.64 29.62 29.64 13.1K
14:45 29.64 29.68 29.64 29.67 9.6K
14:46 29.65 29.65 29.62 29.62 13.3K
14:47 29.64 29.65 29.61 29.61 16.7K
14:48 29.61 29.63 29.60 29.63 9.6K
14:49 29.63 29.64 29.63 29.64 4.9K
14:50 29.64 29.65 29.62 29.62 7.2K
14:51 29.63 29.64 29.63 29.63 3.8K
14:52 29.62 29.63 29.61 29.61 5.9K
14:53 29.62 29.63 29.59 29.59 22.7K
14:54 29.58 29.60 29.54 29.55 21.3K
14:55 29.55 29.55 29.53 29.53 16.7K
14:56 29.53 29.62 29.52 29.62 24.7K
14:57 29.59 29.59 29.56 29.56 9.6K
14:58 29.57 29.58 29.55 29.55 12.1K
14:59 29.55 29.57 29.53 29.55 7.0K
15:00 29.55 29.58 29.54 29.58 9.1K
15:01 29.55 29.59 29.54 29.59 18.2K
15:02 29.52 29.54 29.52 29.52 14.2K
15:03 29.52 29.53 29.50 29.51 22.4K
15:04 29.47 29.51 29.47 29.50 71.7K
15:05 29.50 29.52 29.50 29.51 5.4K
15:06 29.50 29.50 29.47 29.47 16.5K
15:07 29.46 29.46 29.40 29.42 33.1K
15:08 29.40 29.41 29.38 29.41 30.7K
15:09 29.42 29.42 29.36 29.37 37.3K
15:10 29.37 29.41 29.37 29.39 18.9K
15:11 29.37 29.41 29.37 29.38 16.8K
15:12 29.39 29.39 29.30 29.30 13.3K
15:13 29.32 29.33 29.31 29.32 16.8K
15:14 29.32 29.34 29.27 29.30 41.1K
15:15 29.27 29.28 29.25 29.25 25.6K
15:16 29.25 29.30 29.25 29.30 24.8K
15:17 29.29 29.38 29.29 29.35 18.2K
15:18 29.35 29.35 29.30 29.32 16.9K
15:19 29.32 29.33 29.29 29.32 17.2K
15:20 29.33 29.33 29.30 29.30 18.9K
15:21 29.29 29.30 29.28 29.29 20.1K
15:22 29.30 29.30 29.25 29.25 11.3K
15:23 29.23 29.25 29.20 29.25 50.3K
15:24 29.24 29.24 29.16 29.16 24.9K
15:25 29.16 29.18 29.13 29.13 33.6K
15:26 29.13 29.13 29.08 29.08 24.9K
15:27 29.07 29.20 29.07 29.20 55.5K
15:28 29.20 29.22 29.17 29.19 23.7K
15:29 29.20 29.23 29.19 29.22 37.5K
15:30 29.22 29.22 29.17 29.17 25.0K
15:31 29.17 29.17 29.10 29.16 43.2K
15:32 29.17 29.26 29.15 29.23 18.5K
15:33 29.17 29.28 29.17 29.28 24.9K
15:34 29.29 29.31 29.26 29.26 40.6K
15:35 29.22 29.25 29.19 29.24 27.3K
15:36 29.24 29.26 29.20 29.20 16.9K
15:37 29.17 29.20 29.16 29.18 19.4K
15:38 29.17 29.19 29.16 29.19 37.6K
15:39 29.18 29.19 29.12 29.13 19.9K
15:40 29.13 29.19 29.13 29.18 24.5K
15:41 29.17 29.18 29.14 29.16 18.7K
15:42 29.15 29.15 29.13 29.14 29.3K
15:43 29.14 29.15 29.10 29.10 20.7K
15:44 29.09 29.13 29.09 29.13 26.2K
15:45 29.12 29.19 29.11 29.18 29.1K
15:46 29.17 29.20 29.12 29.12 24.8K
15:47 29.14 29.14 29.06 29.06 36.5K
15:48 29.05 29.10 29.05 29.09 26.3K
15:49 29.09 29.09 29.04 29.04 40.0K
15:50 29.04 29.07 29.01 29.01 51.5K
15:51 28.96 28.99 28.92 28.99 111.1K
15:52 28.99 29.06 28.98 29.05 65.8K
15:53 29.05 29.06 29.01 29.03 46.2K
15:54 29.05 29.12 29.02 29.05 114.2K
15:55 29.13 29.19 29.08 29.19 90.5K
15:56 29.19 29.23 29.17 29.22 68.3K
15:57 29.21 29.29 29.21 29.23 136.1K
15:58 29.24 29.25 29.22 29.22 233.1K
15:59 29.22 29.25 29.20 29.24 1,592.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available