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 29.29 29.37 29.05 29.05 229.2K
09:31 29.07 29.07 28.91 28.92 61.8K
09:32 28.82 29.01 28.80 28.86 49.5K
09:33 28.92 29.19 28.90 29.09 31.7K
09:34 29.15 29.15 29.01 29.02 9.9K
09:35 29.01 29.10 28.91 29.10 43.1K
09:36 29.08 29.15 29.01 29.11 10.1K
09:37 29.10 29.10 28.94 29.00 22.9K
09:38 29.00 29.10 28.94 28.94 22.5K
09:39 28.90 28.94 28.80 28.82 25.3K
09:40 28.80 28.94 28.80 28.90 34.0K
09:41 28.96 28.97 28.85 28.85 47.5K
09:42 28.84 28.84 28.71 28.73 32.1K
09:43 28.75 28.83 28.72 28.77 38.6K
09:44 28.77 28.79 28.72 28.74 23.6K
09:45 28.72 28.82 28.72 28.79 34.6K
09:46 28.79 28.80 28.71 28.75 12.7K
09:47 28.76 28.83 28.64 28.64 30.0K
09:48 28.71 28.79 28.65 28.65 64.0K
09:49 28.63 28.69 28.62 28.66 30.4K
09:50 28.66 28.66 28.56 28.56 29.6K
09:51 28.59 28.59 28.48 28.53 53.0K
09:52 28.50 28.50 28.41 28.43 78.5K
09:53 28.42 28.51 28.41 28.51 116.5K
09:54 28.51 28.51 28.44 28.46 34.8K
09:55 28.46 28.46 28.27 28.37 133.1K
09:56 28.34 28.34 28.30 28.34 94.0K
09:57 28.36 28.38 28.33 28.38 52.2K
09:58 28.37 28.43 28.36 28.43 27.4K
09:59 28.43 28.54 28.39 28.42 22.8K
10:00 28.43 28.51 28.43 28.51 28.8K
10:01 28.50 28.60 28.49 28.57 32.0K
10:02 28.55 28.59 28.52 28.52 32.2K
10:03 28.49 28.49 28.31 28.34 159.0K
10:04 28.34 28.52 28.34 28.44 56.9K
10:05 28.42 28.44 28.37 28.41 16.4K
10:06 28.44 28.44 28.40 28.42 14.5K
10:07 28.42 28.42 28.37 28.38 12.2K
10:08 28.39 28.41 28.35 28.35 19.2K
10:09 28.35 28.42 28.34 28.40 24.2K
10:10 28.42 28.52 28.41 28.52 15.5K
10:11 28.51 28.57 28.47 28.55 28.7K
10:12 28.55 28.57 28.46 28.46 21.7K
10:13 28.50 28.50 28.44 28.46 38.2K
10:14 28.45 28.50 28.45 28.50 16.2K
10:15 28.50 28.50 28.42 28.44 32.3K
10:16 28.43 28.47 28.41 28.41 13.8K
10:17 28.43 28.47 28.42 28.46 8.2K
10:18 28.45 28.47 28.41 28.47 16.3K
10:19 28.47 28.49 28.46 28.46 12.9K
10:20 28.46 28.46 28.36 28.37 17.8K
10:21 28.34 28.40 28.34 28.38 16.2K
10:22 28.38 28.38 28.34 28.36 22.2K
10:23 28.35 28.37 28.33 28.35 15.8K
10:24 28.36 28.36 28.30 28.30 26.4K
10:25 28.29 28.31 28.20 28.23 73.0K
10:26 28.22 28.24 28.15 28.19 39.2K
10:27 28.22 28.26 28.19 28.26 16.1K
10:28 28.26 28.26 28.18 28.18 33.1K
10:29 28.19 28.23 28.16 28.17 25.2K
10:30 28.14 28.15 28.09 28.12 38.2K
10:31 28.11 28.20 28.11 28.20 30.0K
10:32 28.20 28.32 28.20 28.32 54.0K
10:33 28.29 28.31 28.26 28.27 64.9K
10:34 28.27 28.34 28.26 28.30 34.9K
10:35 28.30 28.30 28.20 28.22 25.6K
10:36 28.21 28.27 28.21 28.23 10.5K
10:37 28.22 28.28 28.22 28.26 17.4K
10:38 28.29 28.30 28.27 28.27 13.2K
10:39 28.29 28.29 28.23 28.25 7.7K
10:40 28.21 28.24 28.14 28.14 22.3K
10:41 28.14 28.14 28.10 28.11 31.3K
10:42 28.11 28.13 28.10 28.13 22.6K
10:43 28.13 28.13 28.05 28.05 27.7K
10:44 28.04 28.04 27.95 28.00 149.8K
10:45 27.97 28.03 27.97 28.01 39.0K
10:46 28.01 28.01 27.88 27.88 44.4K
10:47 27.89 27.92 27.87 27.90 49.5K
10:48 27.90 28.04 27.90 28.02 67.5K
10:49 28.02 28.05 28.02 28.04 25.0K
10:50 28.04 28.04 27.99 28.00 18.8K
10:51 28.03 28.06 27.99 27.99 23.8K
10:52 27.98 27.99 27.94 27.94 30.0K
10:53 27.95 27.97 27.95 27.96 26.8K
10:54 27.96 27.99 27.93 27.98 29.2K
10:55 27.97 28.00 27.93 28.00 19.5K
10:56 28.00 28.02 27.95 27.95 22.2K
10:57 27.96 28.00 27.95 27.99 29.1K
10:58 28.00 28.05 28.00 28.03 9.8K
10:59 28.03 28.04 27.98 28.01 44.5K
11:00 28.00 28.00 27.89 27.89 89.1K
11:01 27.90 27.91 27.88 27.89 64.0K
11:02 27.90 27.91 27.87 27.88 20.9K
11:03 27.89 27.89 27.86 27.89 37.4K
11:04 27.89 27.91 27.88 27.90 52.9K
11:05 27.89 27.98 27.89 27.97 45.3K
11:06 27.96 27.99 27.95 27.99 31.5K
11:07 27.98 27.98 27.95 27.95 16.9K
11:08 27.97 27.98 27.94 27.95 31.6K
11:09 27.97 27.97 27.95 27.95 8.9K
11:10 27.96 27.96 27.94 27.95 8.5K
11:11 27.94 27.97 27.94 27.97 18.8K
11:12 27.99 28.03 27.96 27.97 22.4K
11:13 27.95 27.98 27.93 27.94 14.0K
11:14 27.95 27.95 27.91 27.91 61.5K
11:15 27.90 27.92 27.87 27.87 26.5K
11:16 27.87 27.93 27.87 27.93 21.5K
11:17 27.91 27.91 27.89 27.89 14.3K
11:18 27.88 27.88 27.85 27.85 33.2K
11:19 27.87 27.87 27.86 27.86 21.1K
11:20 27.90 27.91 27.87 27.87 14.5K
11:21 27.90 27.96 27.90 27.95 23.0K
11:22 27.96 28.01 27.94 28.01 57.9K
11:23 28.02 28.02 27.98 27.98 11.8K
11:24 27.96 27.97 27.95 27.96 7.4K
11:25 27.92 27.95 27.92 27.93 32.9K
11:26 27.93 27.93 27.90 27.93 16.7K
11:27 27.90 27.93 27.87 27.89 24.2K
11:28 27.86 27.88 27.85 27.86 23.5K
11:29 27.86 27.96 27.86 27.96 16.4K
11:30 27.97 27.98 27.91 27.91 14.8K
11:31 27.91 27.93 27.88 27.90 24.0K
11:32 27.90 27.95 27.89 27.92 15.2K
11:33 27.94 27.96 27.90 27.90 19.2K
11:34 27.88 27.92 27.88 27.92 11.5K
11:35 27.92 27.94 27.90 27.93 10.1K
11:36 27.94 28.00 27.94 27.98 18.1K
11:37 27.99 28.00 27.98 28.00 34.8K
11:38 28.01 28.03 28.00 28.00 19.2K
11:39 28.01 28.01 27.98 27.99 15.1K
11:40 28.00 28.01 27.96 27.96 27.9K
11:41 27.98 28.01 27.96 28.01 23.4K
11:42 28.01 28.02 27.97 28.00 14.8K
11:43 28.00 28.02 28.00 28.01 11.5K
11:44 28.02 28.03 28.01 28.02 19.3K
11:45 28.02 28.03 28.01 28.03 16.8K
11:46 28.02 28.02 27.98 28.01 16.3K
11:47 28.01 28.01 27.97 28.01 21.7K
11:48 28.01 28.03 28.00 28.03 16.7K
11:49 28.03 28.03 28.01 28.02 99.5K
11:50 28.02 28.04 28.00 28.03 37.2K
11:51 28.04 28.05 28.02 28.04 17.5K
11:52 28.05 28.05 28.01 28.01 21.7K
11:53 28.01 28.02 27.99 28.01 21.1K
11:54 28.01 28.01 27.94 27.95 13.0K
11:55 27.96 27.97 27.94 27.97 15.8K
11:56 28.00 28.01 27.97 27.99 35.9K
11:57 27.98 28.00 27.96 27.96 17.1K
11:58 27.96 27.97 27.96 27.96 8.7K
11:59 27.97 28.00 27.97 27.97 11.6K
12:00 27.96 27.96 27.93 27.94 15.9K
12:01 27.94 27.94 27.88 27.88 14.8K
12:02 27.88 27.92 27.88 27.91 11.8K
12:03 27.89 27.94 27.89 27.94 8.9K
12:04 27.93 27.99 27.93 27.99 9.6K
12:05 27.99 27.99 27.98 27.98 14.4K
12:06 27.98 28.00 27.97 28.00 17.1K
12:07 27.99 28.01 27.99 28.00 18.5K
12:08 27.99 27.99 27.98 27.99 4.7K
12:09 28.00 28.00 27.98 28.00 15.3K
12:10 27.99 28.00 27.99 28.00 4.6K
12:11 27.99 27.99 27.94 27.94 11.7K
12:12 27.94 27.94 27.90 27.91 4.4K
12:13 27.90 27.92 27.89 27.92 11.7K
12:14 27.91 27.94 27.91 27.94 11.2K
12:15 27.91 27.98 27.91 27.96 28.6K
12:16 27.95 27.96 27.95 27.96 7.8K
12:17 27.97 28.00 27.96 27.97 13.7K
12:18 27.96 27.97 27.95 27.96 8.2K
12:19 27.97 27.98 27.95 27.98 24.5K
12:20 27.97 27.98 27.91 27.92 15.9K
12:21 27.91 27.94 27.91 27.91 11.4K
12:22 27.92 27.94 27.90 27.93 9.7K
12:23 27.90 27.94 27.90 27.92 12.7K
12:24 27.93 27.93 27.90 27.92 7.8K
12:25 27.91 27.93 27.90 27.91 6.0K
12:26 27.90 27.92 27.87 27.87 15.6K
12:27 27.89 27.91 27.86 27.90 17.6K
12:28 27.90 27.91 27.88 27.89 19.4K
12:29 27.90 27.91 27.88 27.91 16.3K
12:30 27.91 27.94 27.90 27.92 17.1K
12:31 27.92 27.92 27.90 27.90 8.4K
12:32 27.89 27.89 27.82 27.84 73.6K
12:33 27.83 27.86 27.83 27.86 18.8K
12:34 27.83 27.85 27.82 27.85 10.8K
12:35 27.85 27.88 27.83 27.83 11.6K
12:36 27.84 27.85 27.83 27.83 14.3K
12:37 27.83 27.86 27.83 27.86 7.4K
12:38 27.87 27.87 27.84 27.85 40.7K
12:39 27.85 27.86 27.83 27.84 6.1K
12:40 27.83 27.84 27.83 27.84 14.6K
12:41 27.85 27.89 27.84 27.89 14.2K
12:42 27.86 27.86 27.83 27.84 11.5K
12:43 27.88 27.90 27.86 27.88 11.5K
12:44 27.86 27.86 27.82 27.82 17.5K
12:45 27.82 27.82 27.77 27.79 44.7K
12:46 27.80 27.81 27.78 27.78 16.9K
12:47 27.78 27.79 27.78 27.79 7.4K
12:48 27.82 27.89 27.82 27.89 20.2K
12:49 27.89 27.96 27.89 27.92 42.2K
12:50 27.91 27.93 27.89 27.89 14.2K
12:51 27.90 27.90 27.88 27.90 12.2K
12:52 27.90 27.92 27.88 27.88 27.3K
12:53 27.87 27.90 27.87 27.90 9.5K
12:54 27.90 27.92 27.88 27.90 13.9K
12:55 27.91 27.97 27.91 27.95 44.3K
12:56 27.97 27.97 27.93 27.93 13.7K
12:57 27.94 27.94 27.90 27.90 7.7K
12:58 27.91 27.92 27.89 27.89 9.9K
12:59 27.90 27.90 27.86 27.86 6.2K
13:00 27.86 27.90 27.86 27.90 3.6K
13:01 27.90 27.92 27.90 27.90 10.3K
13:02 27.90 27.90 27.89 27.90 6.4K
13:03 27.90 27.90 27.89 27.90 12.9K
13:04 27.90 27.91 27.89 27.91 8.5K
13:05 27.91 27.98 27.91 27.96 60.1K
13:06 27.97 27.97 27.94 27.96 15.1K
13:07 27.96 28.00 27.96 27.98 33.4K
13:08 27.96 28.00 27.96 28.00 13.4K
13:09 28.00 28.00 27.99 28.00 34.0K
13:10 27.99 28.00 27.97 27.98 72.0K
13:11 27.97 28.00 27.97 27.99 14.1K
13:12 27.96 27.97 27.96 27.97 6.2K
13:13 27.97 27.98 27.95 27.97 5.0K
13:14 27.97 27.99 27.95 27.99 10.5K
13:15 27.98 28.00 27.97 27.97 14.7K
13:16 27.98 27.99 27.97 27.98 5.1K
13:17 27.99 28.00 27.99 28.00 31.1K
13:18 28.00 28.04 28.00 28.03 32.6K
13:19 28.04 28.05 28.04 28.05 6.5K
13:20 28.05 28.05 27.99 27.99 10.7K
13:21 28.00 28.00 27.96 27.96 10.5K
13:22 27.97 28.00 27.96 27.96 18.9K
13:23 27.94 27.95 27.94 27.94 12.2K
13:24 27.97 27.97 27.95 27.95 9.8K
13:25 27.95 27.96 27.95 27.96 6.8K
13:26 27.97 27.97 27.94 27.96 4.4K
13:27 27.94 27.96 27.94 27.96 11.7K
13:28 27.96 27.97 27.96 27.97 2.0K
13:29 27.97 27.97 27.96 27.96 4.8K
13:30 27.94 27.94 27.83 27.87 34.2K
13:31 27.83 27.89 27.83 27.89 14.9K
13:32 27.87 27.87 27.84 27.85 9.5K
13:33 27.85 27.86 27.85 27.85 8.2K
13:34 27.85 27.86 27.84 27.84 6.8K
13:35 27.85 27.86 27.85 27.85 6.4K
13:36 27.86 27.94 27.83 27.90 64.8K
13:37 27.88 27.88 27.86 27.88 4.4K
13:38 27.87 27.88 27.85 27.85 9.8K
13:39 27.83 27.87 27.83 27.87 9.7K
13:40 27.86 27.86 27.84 27.86 19.5K
13:41 27.87 27.87 27.83 27.85 15.8K
13:42 27.86 27.86 27.83 27.85 5.1K
13:43 27.84 27.84 27.81 27.81 36.0K
13:44 27.80 27.81 27.79 27.81 17.7K
13:45 27.81 27.81 27.79 27.80 9.6K
13:46 27.80 27.81 27.80 27.80 6.9K
13:47 27.80 27.80 27.76 27.76 20.2K
13:48 27.77 27.79 27.76 27.77 16.6K
13:49 27.78 27.78 27.73 27.76 29.7K
13:50 27.77 27.77 27.74 27.76 22.5K
13:51 27.77 27.80 27.75 27.79 11.6K
13:52 27.80 27.83 27.79 27.83 10.5K
13:53 27.84 27.87 27.81 27.81 7.7K
13:54 27.82 27.89 27.82 27.89 11.2K
13:55 27.86 27.86 27.84 27.84 10.0K
13:56 27.85 27.85 27.83 27.85 3.9K
13:57 27.86 27.86 27.85 27.85 2.9K
13:58 27.86 27.88 27.83 27.84 20.7K
13:59 27.82 27.86 27.82 27.84 8.1K
14:00 27.86 27.89 27.80 27.83 21.4K
14:01 27.77 27.77 27.69 27.70 26.6K
14:02 27.71 27.81 27.71 27.80 21.4K
14:03 27.78 27.78 27.73 27.73 18.0K
14:04 27.74 27.78 27.72 27.75 20.2K
14:05 27.75 27.77 27.71 27.71 12.0K
14:06 27.73 27.76 27.72 27.74 26.3K
14:07 27.74 27.74 27.69 27.71 48.1K
14:08 27.72 27.74 27.68 27.68 38.8K
14:09 27.69 27.69 27.62 27.64 63.0K
14:10 27.64 27.64 27.62 27.63 18.1K
14:11 27.63 27.64 27.61 27.61 19.9K
14:12 27.63 27.63 27.57 27.58 34.4K
14:13 27.58 27.62 27.58 27.62 18.9K
14:14 27.61 27.61 27.54 27.55 35.6K
14:15 27.55 27.57 27.52 27.52 78.1K
14:16 27.52 27.55 27.45 27.50 141.8K
14:17 27.50 27.53 27.48 27.53 42.0K
14:18 27.53 27.53 27.47 27.48 52.8K
14:19 27.48 27.52 27.45 27.52 29.1K
14:20 27.48 27.57 27.48 27.57 17.5K
14:21 27.56 27.57 27.53 27.54 13.6K
14:22 27.50 27.57 27.49 27.55 21.7K
14:23 27.54 27.59 27.52 27.57 13.7K
14:24 27.55 27.58 27.54 27.58 17.6K
14:25 27.56 27.58 27.53 27.53 15.4K
14:26 27.54 27.56 27.51 27.53 19.9K
14:27 27.53 27.57 27.52 27.52 11.4K
14:28 27.53 27.53 27.47 27.47 26.5K
14:29 27.46 27.49 27.41 27.42 22.7K
14:30 27.42 27.42 27.36 27.38 26.1K
14:31 27.37 27.52 27.37 27.52 17.4K
14:32 27.49 27.57 27.49 27.51 50.8K
14:33 27.53 27.53 27.45 27.48 18.7K
14:34 27.46 27.50 27.46 27.47 37.9K
14:35 27.48 27.48 27.44 27.45 21.3K
14:36 27.47 27.47 27.44 27.45 14.0K
14:37 27.44 27.45 27.39 27.39 20.3K
14:38 27.39 27.40 27.37 27.39 71.2K
14:39 27.39 27.43 27.39 27.42 29.0K
14:40 27.41 27.46 27.41 27.44 21.5K
14:41 27.45 27.45 27.40 27.40 26.8K
14:42 27.40 27.41 27.32 27.32 37.0K
14:43 27.35 27.35 27.27 27.28 46.9K
14:44 27.28 27.29 27.26 27.28 22.4K
14:45 27.28 27.29 27.23 27.23 41.2K
14:46 27.22 27.24 27.16 27.17 39.0K
14:47 27.14 27.17 27.06 27.07 102.7K
14:48 27.07 27.07 26.88 26.88 469.9K
14:49 26.86 27.15 26.86 27.15 129.8K
14:50 27.19 27.19 26.97 27.03 120.0K
14:51 27.04 27.09 27.01 27.05 36.5K
14:52 27.02 27.03 26.98 26.99 24.6K
14:53 26.99 27.02 26.95 27.01 53.9K
14:54 27.03 27.03 26.91 26.91 118.1K
14:55 26.92 27.02 26.92 26.99 24.5K
14:56 26.99 26.99 26.92 26.94 101.4K
14:57 26.93 26.99 26.93 26.96 68.3K
14:58 26.97 27.06 26.97 26.99 44.2K
14:59 27.00 27.03 26.98 27.02 14.9K
15:00 27.02 27.14 27.02 27.13 20.3K
15:01 27.10 27.11 27.03 27.08 34.8K
15:02 27.09 27.09 27.03 27.04 25.2K
15:03 27.06 27.07 26.96 26.97 22.8K
15:04 26.97 26.98 26.90 26.90 39.7K
15:05 26.88 26.92 26.88 26.89 23.0K
15:06 26.89 27.05 26.88 27.05 42.1K
15:07 27.03 27.03 26.96 26.99 21.5K
15:08 26.98 26.98 26.91 26.95 43.7K
15:09 26.95 26.99 26.92 26.92 30.7K
15:10 26.92 26.92 26.90 26.90 25.5K
15:11 26.89 26.91 26.89 26.88 32.1K
15:12 26.89 26.89 26.80 26.84 52.4K
15:13 26.85 26.86 26.81 26.85 27.3K
15:14 26.86 26.94 26.84 26.92 37.2K
15:15 26.91 26.92 26.85 26.86 23.3K
15:16 26.85 26.86 26.82 26.82 32.6K
15:17 26.82 26.82 26.63 26.64 124.7K
15:18 26.64 26.78 26.64 26.72 62.9K
15:19 26.74 26.79 26.74 26.79 35.9K
15:20 26.80 26.90 26.79 26.90 42.9K
15:21 26.89 26.95 26.89 26.91 22.5K
15:22 26.92 26.95 26.91 26.91 27.7K
15:23 26.90 26.92 26.89 26.89 27.6K
15:24 26.88 26.92 26.86 26.86 31.8K
15:25 26.89 26.89 26.79 26.79 28.9K
15:26 26.80 26.80 26.75 26.75 38.5K
15:27 26.74 26.75 26.71 26.73 36.7K
15:28 26.70 26.71 26.63 26.64 49.9K
15:29 26.67 26.68 26.55 26.58 169.5K
15:30 26.60 26.64 26.46 26.46 170.6K
15:31 26.47 26.52 26.45 26.48 95.5K
15:32 26.48 26.59 26.48 26.57 77.9K
15:33 26.57 26.58 26.51 26.54 37.7K
15:34 26.55 26.63 26.55 26.63 40.3K
15:35 26.64 26.65 26.53 26.54 38.0K
15:36 26.55 26.60 26.52 26.52 55.3K
15:37 26.53 26.54 26.49 26.53 56.5K
15:38 26.53 26.54 26.46 26.49 60.8K
15:39 26.50 26.55 26.46 26.47 57.5K
15:40 26.46 26.46 26.41 26.43 56.5K
15:41 26.46 26.46 26.38 26.44 102.9K
15:42 26.46 26.57 26.46 26.57 84.0K
15:43 26.58 26.62 26.51 26.53 98.8K
15:44 26.54 26.58 26.51 26.51 76.0K
15:45 26.49 26.59 26.47 26.59 61.5K
15:46 26.59 26.63 26.57 26.59 44.3K
15:47 26.58 26.60 26.54 26.60 39.8K
15:48 26.60 26.72 26.60 26.69 58.6K
15:49 26.70 26.82 26.67 26.82 106.1K
15:50 26.85 26.92 26.82 26.92 111.8K
15:51 26.92 26.94 26.87 26.87 109.5K
15:52 26.89 26.90 26.85 26.87 114.1K
15:53 26.83 26.83 26.76 26.77 37.6K
15:54 26.77 26.87 26.77 26.86 60.6K
15:55 27.00 27.05 26.97 27.05 342.7K
15:56 27.04 27.20 27.04 27.14 322.2K
15:57 27.15 27.23 27.09 27.09 313.7K
15:58 27.08 27.12 27.04 27.04 254.9K
15:59 27.06 27.11 27.06 27.09 3,757.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available