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 27.43 27.48 27.11 27.48 286.5K
09:31 27.34 27.52 27.20 27.52 20.8K
09:32 27.42 27.50 27.31 27.31 27.4K
09:33 27.32 27.32 27.10 27.10 28.7K
09:34 27.17 27.18 26.94 27.03 72.7K
09:35 27.04 27.31 27.03 27.12 54.4K
09:36 27.10 27.20 26.93 26.97 40.0K
09:37 27.00 27.01 26.85 26.85 35.4K
09:38 26.90 26.93 26.82 26.88 38.4K
09:39 26.86 26.87 26.77 26.81 33.2K
09:40 26.81 26.93 26.81 26.90 44.6K
09:41 26.90 27.03 26.89 26.94 31.0K
09:42 26.94 26.94 26.81 26.84 30.8K
09:43 26.82 27.00 26.82 27.00 21.0K
09:44 26.96 26.98 26.82 26.82 21.2K
09:45 26.83 26.87 26.74 26.79 73.6K
09:46 26.92 27.02 26.86 26.91 20.8K
09:47 26.88 27.01 26.88 26.96 20.1K
09:48 26.95 26.95 26.81 26.81 51.3K
09:49 26.91 26.91 26.80 26.87 23.4K
09:50 26.87 26.91 26.80 26.86 16.0K
09:51 26.86 26.94 26.85 26.93 64.2K
09:52 26.93 26.98 26.93 26.98 50.6K
09:53 26.94 27.08 26.92 27.08 58.6K
09:54 27.09 27.10 26.99 26.99 21.1K
09:55 27.02 27.13 27.01 27.12 36.1K
09:56 27.11 27.23 27.07 27.19 15.6K
09:57 27.24 27.24 27.20 27.22 21.7K
09:58 27.20 27.20 27.17 27.17 22.5K
09:59 27.16 27.17 27.12 27.17 18.1K
10:00 27.13 27.15 27.10 27.11 21.4K
10:01 27.09 27.16 27.08 27.08 26.3K
10:02 27.08 27.08 26.99 27.03 46.1K
10:03 27.03 27.05 26.99 26.99 18.8K
10:04 27.02 27.06 27.00 27.02 13.3K
10:05 27.00 27.09 27.00 27.09 14.7K
10:06 27.09 27.15 27.07 27.07 23.2K
10:07 27.06 27.08 26.99 27.08 28.3K
10:08 27.04 27.04 26.98 27.04 18.1K
10:09 27.03 27.11 27.00 27.11 21.3K
10:10 27.12 27.15 27.11 27.14 16.9K
10:11 27.19 27.20 27.15 27.15 55.8K
10:12 27.16 27.18 27.09 27.11 25.4K
10:13 27.11 27.20 27.11 27.16 14.5K
10:14 27.13 27.19 27.10 27.12 9.1K
10:15 27.12 27.18 27.10 27.18 10.0K
10:16 27.20 27.20 27.13 27.16 8.0K
10:17 27.16 27.18 27.12 27.13 10.9K
10:18 27.11 27.16 27.11 27.13 5.1K
10:19 27.13 27.16 27.12 27.16 5.9K
10:20 27.18 27.20 27.11 27.11 26.4K
10:21 27.11 27.19 27.11 27.17 19.3K
10:22 27.18 27.18 27.14 27.14 11.2K
10:23 27.12 27.13 27.11 27.11 24.8K
10:24 27.11 27.15 27.09 27.09 35.0K
10:25 27.07 27.10 27.04 27.10 20.0K
10:26 27.10 27.10 27.05 27.07 15.4K
10:27 27.06 27.13 27.05 27.05 25.8K
10:28 27.05 27.06 26.99 27.02 37.6K
10:29 26.96 26.99 26.93 26.93 26.2K
10:30 26.93 27.03 26.93 27.02 15.8K
10:31 27.00 27.00 26.82 26.84 16.4K
10:32 26.86 26.93 26.86 26.91 27.1K
10:33 26.93 26.93 26.86 26.86 13.8K
10:34 26.86 26.92 26.86 26.88 9.3K
10:35 26.86 26.86 26.74 26.76 118.1K
10:36 26.77 26.83 26.77 26.80 23.6K
10:37 26.80 26.90 26.78 26.88 11.3K
10:38 26.93 26.95 26.89 26.93 7.7K
10:39 26.93 27.05 26.93 27.00 15.5K
10:40 27.01 27.05 26.99 27.05 20.3K
10:41 27.02 27.02 26.96 26.96 17.8K
10:42 27.00 27.14 27.00 27.14 19.5K
10:43 27.17 27.20 27.15 27.18 9.8K
10:44 27.15 27.17 27.12 27.17 9.3K
10:45 27.15 27.19 27.12 27.19 23.2K
10:46 27.18 27.18 27.12 27.16 11.6K
10:47 27.17 27.20 27.15 27.15 13.5K
10:48 27.16 27.20 27.14 27.18 10.9K
10:49 27.19 27.21 27.16 27.19 12.7K
10:50 27.20 27.24 27.18 27.22 25.8K
10:51 27.20 27.25 27.20 27.24 61.1K
10:52 27.25 27.33 27.25 27.33 24.3K
10:53 27.33 27.36 27.31 27.31 10.5K
10:54 27.32 27.38 27.32 27.34 17.3K
10:55 27.35 27.38 27.30 27.37 21.4K
10:56 27.40 27.47 27.35 27.46 28.5K
10:57 27.44 27.57 27.42 27.57 29.1K
10:58 27.55 27.63 27.54 27.55 48.2K
10:59 27.55 27.56 27.50 27.54 32.9K
11:00 27.54 27.57 27.48 27.51 22.6K
11:01 27.51 27.53 27.48 27.49 27.5K
11:02 27.47 27.50 27.43 27.50 20.2K
11:03 27.51 27.63 27.51 27.59 12.4K
11:04 27.58 27.58 27.54 27.56 22.3K
11:05 27.56 27.60 27.56 27.57 13.8K
11:06 27.57 27.57 27.51 27.55 41.2K
11:07 27.57 27.57 27.51 27.51 13.8K
11:08 27.51 27.53 27.50 27.52 21.9K
11:09 27.52 27.58 27.50 27.58 9.3K
11:10 27.58 27.58 27.35 27.35 28.5K
11:11 27.36 27.41 27.34 27.40 24.7K
11:12 27.39 27.43 27.35 27.43 23.5K
11:13 27.43 27.46 27.43 27.45 14.6K
11:14 27.39 27.39 27.34 27.37 32.5K
11:15 27.37 27.44 27.37 27.42 21.9K
11:16 27.42 27.48 27.41 27.48 15.2K
11:17 27.52 27.55 27.51 27.54 29.7K
11:18 27.54 27.64 27.54 27.61 32.5K
11:19 27.63 27.67 27.63 27.67 33.2K
11:20 27.66 27.69 27.64 27.64 18.0K
11:21 27.64 27.73 27.64 27.67 20.4K
11:22 27.67 27.67 27.60 27.63 16.1K
11:23 27.60 27.67 27.59 27.66 29.7K
11:24 27.68 27.68 27.64 27.67 48.0K
11:25 27.68 27.77 27.66 27.76 23.9K
11:26 27.74 27.75 27.70 27.70 29.5K
11:27 27.70 27.74 27.69 27.74 17.6K
11:28 27.72 27.72 27.68 27.68 21.1K
11:29 27.66 27.73 27.65 27.72 22.4K
11:30 27.72 27.75 27.68 27.74 16.6K
11:31 27.74 27.76 27.70 27.70 19.2K
11:32 27.73 27.78 27.72 27.74 21.0K
11:33 27.76 27.76 27.70 27.70 16.9K
11:34 27.73 27.74 27.72 27.74 22.2K
11:35 27.72 27.72 27.70 27.70 19.8K
11:36 27.68 27.78 27.68 27.78 35.2K
11:37 27.77 27.80 27.76 27.77 20.7K
11:38 27.75 27.77 27.74 27.76 14.1K
11:39 27.78 27.82 27.74 27.74 15.5K
11:40 27.72 27.73 27.66 27.66 39.0K
11:41 27.66 27.68 27.62 27.65 8.5K
11:42 27.64 27.71 27.64 27.71 6.3K
11:43 27.70 27.71 27.67 27.69 11.0K
11:44 27.74 27.80 27.74 27.79 15.0K
11:45 27.78 27.83 27.77 27.83 17.6K
11:46 27.82 27.89 27.82 27.88 38.5K
11:47 27.87 27.95 27.87 27.93 42.5K
11:48 27.95 27.95 27.89 27.89 34.7K
11:49 27.88 27.90 27.87 27.89 14.0K
11:50 27.89 27.91 27.88 27.88 6.8K
11:51 27.89 27.90 27.87 27.90 11.8K
11:52 27.89 27.89 27.78 27.79 17.8K
11:53 27.76 27.78 27.72 27.73 7.5K
11:54 27.74 27.77 27.74 27.77 8.1K
11:55 27.80 27.80 27.68 27.70 21.7K
11:56 27.69 27.69 27.64 27.69 20.6K
11:57 27.68 27.69 27.63 27.63 14.1K
11:58 27.60 27.64 27.60 27.64 11.0K
11:59 27.65 27.65 27.62 27.65 9.8K
12:00 27.68 27.69 27.64 27.64 11.2K
12:01 27.64 27.70 27.59 27.59 20.7K
12:02 27.59 27.59 27.56 27.56 16.3K
12:03 27.56 27.64 27.54 27.64 19.4K
12:04 27.63 27.65 27.57 27.57 8.2K
12:05 27.59 27.62 27.59 27.61 8.4K
12:06 27.61 27.64 27.60 27.64 5.6K
12:07 27.65 27.69 27.65 27.69 12.5K
12:08 27.69 27.73 27.65 27.72 14.6K
12:09 27.67 27.69 27.66 27.68 8.6K
12:10 27.67 27.70 27.67 27.69 2.0K
12:11 27.68 27.68 27.63 27.68 12.5K
12:12 27.68 27.76 27.65 27.76 19.7K
12:13 27.76 27.78 27.72 27.73 13.5K
12:14 27.75 27.77 27.73 27.74 8.4K
12:15 27.74 27.75 27.70 27.72 9.4K
12:16 27.66 27.66 27.57 27.57 18.7K
12:17 27.52 27.52 27.48 27.48 25.0K
12:18 27.47 27.50 27.46 27.48 29.6K
12:19 27.46 27.47 27.45 27.46 6.9K
12:20 27.45 27.46 27.39 27.40 18.9K
12:21 27.39 27.42 27.36 27.42 20.7K
12:22 27.42 27.47 27.40 27.42 10.9K
12:23 27.42 27.43 27.39 27.43 10.0K
12:24 27.42 27.44 27.42 27.43 5.7K
12:25 27.43 27.44 27.40 27.41 11.4K
12:26 27.41 27.42 27.39 27.41 19.0K
12:27 27.41 27.42 27.39 27.40 15.1K
12:28 27.39 27.40 27.30 27.30 50.9K
12:29 27.32 27.34 27.28 27.30 9.9K
12:30 27.28 27.31 27.27 27.28 24.3K
12:31 27.30 27.32 27.20 27.20 20.5K
12:32 27.22 27.24 27.21 27.24 15.2K
12:33 27.24 27.29 27.22 27.29 27.3K
12:34 27.29 27.31 27.26 27.31 6.8K
12:35 27.31 27.33 27.29 27.30 9.8K
12:36 27.29 27.37 27.29 27.35 20.2K
12:37 27.37 27.42 27.37 27.41 13.6K
12:38 27.43 27.50 27.43 27.50 13.2K
12:39 27.50 27.53 27.49 27.53 7.8K
12:40 27.53 27.54 27.50 27.50 12.3K
12:41 27.50 27.53 27.50 27.53 7.4K
12:42 27.52 27.53 27.44 27.44 19.7K
12:43 27.44 27.45 27.39 27.41 7.5K
12:44 27.42 27.43 27.35 27.35 12.4K
12:45 27.33 27.40 27.33 27.39 19.0K
12:46 27.40 27.40 27.35 27.39 9.6K
12:47 27.42 27.44 27.41 27.42 2.6K
12:48 27.42 27.43 27.42 27.42 3.0K
12:49 27.43 27.45 27.40 27.45 5.3K
12:50 27.44 27.45 27.43 27.44 4.5K
12:51 27.43 27.46 27.40 27.42 27.2K
12:52 27.42 27.42 27.35 27.38 6.4K
12:53 27.38 27.39 27.36 27.38 2.5K
12:54 27.37 27.38 27.34 27.35 6.9K
12:55 27.37 27.43 27.37 27.41 9.1K
12:56 27.41 27.43 27.39 27.43 5.1K
12:57 27.45 27.45 27.42 27.42 3.2K
12:58 27.44 27.45 27.41 27.41 10.7K
12:59 27.40 27.42 27.40 27.42 8.5K
13:00 27.42 27.43 27.39 27.42 7.9K
13:01 27.41 27.41 27.39 27.40 5.6K
13:02 27.40 27.40 27.35 27.35 5.4K
13:03 27.36 27.40 27.36 27.37 7.3K
13:04 27.37 27.38 27.37 27.38 3.6K
13:05 27.38 27.41 27.38 27.39 7.6K
13:06 27.40 27.40 27.35 27.36 9.2K
13:07 27.36 27.38 27.35 27.35 5.8K
13:08 27.36 27.38 27.36 27.38 3.3K
13:09 27.38 27.40 27.37 27.40 4.2K
13:10 27.37 27.45 27.37 27.45 8.8K
13:11 27.46 27.51 27.45 27.48 12.3K
13:12 27.48 27.48 27.43 27.43 25.9K
13:13 27.44 27.46 27.44 27.46 6.5K
13:14 27.46 27.50 27.46 27.50 17.1K
13:15 27.49 27.49 27.49 27.49 5.2K
13:16 27.50 27.51 27.45 27.47 32.5K
13:17 27.44 27.46 27.44 27.46 5.3K
13:18 27.47 27.49 27.42 27.49 60.8K
13:19 27.47 27.56 27.47 27.56 13.8K
13:20 27.54 27.54 27.45 27.51 26.7K
13:21 27.48 27.50 27.48 27.48 6.5K
13:22 27.50 27.53 27.48 27.51 7.2K
13:23 27.52 27.60 27.51 27.60 8.7K
13:24 27.57 27.63 27.57 27.60 10.3K
13:25 27.61 27.68 27.60 27.64 9.0K
13:26 27.64 27.75 27.64 27.73 5.4K
13:27 27.75 27.77 27.70 27.75 73.3K
13:28 27.83 27.85 27.81 27.83 99.0K
13:29 27.83 27.84 27.81 27.84 10.6K
13:30 27.77 27.77 27.68 27.70 27.4K
13:31 27.70 27.70 27.68 27.68 66.1K
13:32 27.69 27.72 27.69 27.72 20.1K
13:33 27.72 27.74 27.68 27.71 12.9K
13:34 27.73 27.73 27.68 27.70 11.4K
13:35 27.72 27.79 27.69 27.79 35.7K
13:36 27.78 27.80 27.76 27.79 24.7K
13:37 27.80 27.81 27.75 27.75 16.5K
13:38 27.75 27.77 27.75 27.75 12.7K
13:39 27.75 27.75 27.72 27.75 8.7K
13:40 27.75 27.75 27.72 27.73 7.0K
13:41 27.72 27.77 27.72 27.77 23.2K
13:42 27.76 27.77 27.75 27.75 17.3K
13:43 27.75 27.76 27.75 27.76 4.2K
13:44 27.78 27.81 27.76 27.79 17.1K
13:45 27.80 27.86 27.73 27.86 14.1K
13:46 27.84 27.85 27.81 27.82 23.9K
13:47 27.81 27.84 27.80 27.80 10.7K
13:48 27.81 27.87 27.81 27.84 13.1K
13:49 27.86 27.86 27.86 27.86 1.6K
13:50 27.84 27.88 27.83 27.88 5.0K
13:51 27.90 27.93 27.89 27.91 22.3K
13:52 27.91 27.92 27.89 27.92 5.4K
13:53 27.94 27.95 27.92 27.95 31.5K
13:54 27.91 27.91 27.85 27.88 30.2K
13:55 27.88 27.90 27.88 27.90 6.7K
13:56 27.88 27.94 27.88 27.94 9.5K
13:57 27.93 27.98 27.93 27.97 15.0K
13:58 27.96 28.02 27.96 28.02 34.0K
13:59 27.97 27.99 27.96 27.98 23.5K
14:00 28.00 28.01 27.98 28.01 15.5K
14:01 28.01 28.02 27.99 28.00 18.4K
14:02 28.00 28.00 27.97 27.98 6.1K
14:03 28.00 28.01 27.94 27.96 31.9K
14:04 27.95 27.96 27.88 27.88 20.9K
14:05 27.88 27.89 27.86 27.89 10.2K
14:06 27.91 27.92 27.85 27.85 37.0K
14:07 27.87 27.93 27.86 27.92 18.3K
14:08 27.92 27.94 27.88 27.89 16.1K
14:09 27.88 27.91 27.88 27.90 12.5K
14:10 27.89 27.95 27.89 27.89 12.1K
14:11 27.89 27.91 27.88 27.91 7.5K
14:12 27.90 27.93 27.88 27.88 12.1K
14:13 27.90 27.94 27.90 27.92 5.1K
14:14 27.94 27.94 27.89 27.90 13.3K
14:15 27.89 27.92 27.89 27.90 18.7K
14:16 27.93 27.93 27.90 27.91 6.7K
14:17 27.90 27.91 27.81 27.82 15.6K
14:18 27.81 27.94 27.81 27.93 19.3K
14:19 27.92 27.96 27.92 27.96 4.7K
14:20 27.98 27.98 27.95 27.95 10.3K
14:21 27.94 27.97 27.94 27.97 8.4K
14:22 27.96 27.99 27.95 27.99 6.8K
14:23 27.97 28.01 27.95 28.01 19.8K
14:24 28.02 28.02 27.98 27.98 7.6K
14:25 27.98 27.99 27.97 27.99 3.5K
14:26 28.00 28.00 27.98 27.98 5.6K
14:27 27.99 27.99 27.96 27.96 20.6K
14:28 27.94 27.96 27.90 27.93 10.8K
14:29 27.92 27.92 27.91 27.92 17.0K
14:30 27.97 27.97 27.94 27.94 6.2K
14:31 27.93 27.96 27.93 27.94 12.6K
14:32 27.95 27.97 27.93 27.97 3.4K
14:33 27.96 27.97 27.94 27.97 13.0K
14:34 27.97 27.99 27.96 27.97 5.4K
14:35 27.99 27.99 27.95 27.95 14.3K
14:36 27.95 27.98 27.95 27.97 8.0K
14:37 27.98 27.98 27.97 27.98 9.5K
14:38 27.98 27.99 27.97 27.99 9.4K
14:39 27.96 27.98 27.92 27.98 27.9K
14:40 27.98 27.98 27.96 27.96 11.1K
14:41 27.97 27.99 27.95 27.97 10.8K
14:42 27.97 27.97 27.93 27.93 8.9K
14:43 27.95 27.95 27.94 27.95 8.6K
14:44 27.94 27.96 27.94 27.96 7.9K
14:45 27.96 27.96 27.93 27.95 9.5K
14:46 27.95 27.96 27.93 27.94 6.8K
14:47 27.94 27.98 27.93 27.98 18.9K
14:48 27.98 28.01 27.98 28.01 28.0K
14:49 28.00 28.02 28.00 28.02 7.4K
14:50 28.00 28.00 27.97 27.97 17.7K
14:51 27.97 27.97 27.96 27.96 7.7K
14:52 27.95 27.96 27.95 27.95 8.7K
14:53 27.96 27.98 27.94 27.98 17.4K
14:54 27.98 28.00 27.97 27.99 11.1K
14:55 27.99 28.01 27.98 28.01 11.6K
14:56 28.00 28.00 27.97 27.97 13.5K
14:57 27.94 27.95 27.93 27.95 13.2K
14:58 27.97 27.98 27.97 27.98 3.9K
14:59 27.94 27.94 27.90 27.92 14.8K
15:00 27.91 27.96 27.91 27.96 4.9K
15:01 27.96 27.96 27.91 27.92 15.7K
15:02 27.91 27.91 27.87 27.89 19.5K
15:03 27.88 27.96 27.88 27.96 8.8K
15:04 27.95 28.02 27.95 28.01 8.2K
15:05 28.00 28.02 27.99 28.02 11.6K
15:06 28.01 28.04 28.01 28.02 14.2K
15:07 28.04 28.05 28.03 28.04 8.4K
15:08 28.04 28.04 28.01 28.03 17.7K
15:09 28.04 28.05 28.01 28.01 14.0K
15:10 28.01 28.02 28.00 28.00 12.0K
15:11 28.00 28.00 27.95 27.98 12.5K
15:12 27.97 27.99 27.94 27.99 11.2K
15:13 28.01 28.01 27.99 28.00 12.5K
15:14 28.00 28.01 27.97 27.99 17.5K
15:15 28.00 28.01 28.00 28.01 6.1K
15:16 28.00 28.01 27.99 28.01 12.6K
15:17 28.01 28.04 28.01 28.04 27.6K
15:18 28.04 28.06 28.04 28.04 23.6K
15:19 28.02 28.02 28.02 28.02 11.3K
15:20 28.02 28.08 28.01 28.08 35.3K
15:21 28.08 28.12 28.08 28.11 22.3K
15:22 28.12 28.12 28.10 28.12 16.4K
15:23 28.11 28.11 28.08 28.10 17.1K
15:24 28.09 28.12 28.08 28.12 18.2K
15:25 28.11 28.13 28.11 28.12 10.7K
15:26 28.13 28.14 28.11 28.14 13.9K
15:27 28.14 28.19 28.13 28.15 36.6K
15:28 28.15 28.17 28.14 28.15 11.3K
15:29 28.14 28.14 28.10 28.10 16.4K
15:30 28.10 28.15 28.10 28.11 27.4K
15:31 28.10 28.13 28.08 28.08 18.3K
15:32 28.09 28.09 28.06 28.06 11.4K
15:33 28.06 28.07 28.04 28.07 36.1K
15:34 28.07 28.07 28.02 28.02 22.3K
15:35 28.02 28.07 28.02 28.04 26.8K
15:36 28.05 28.09 28.04 28.09 14.3K
15:37 28.10 28.14 28.06 28.06 41.8K
15:38 28.07 28.14 28.07 28.14 30.2K
15:39 28.14 28.18 28.14 28.17 19.3K
15:40 28.18 28.19 28.13 28.15 30.6K
15:41 28.15 28.19 28.15 28.19 19.3K
15:42 28.19 28.22 28.18 28.20 25.9K
15:43 28.20 28.20 28.13 28.13 20.0K
15:44 28.14 28.19 28.13 28.19 17.7K
15:45 28.19 28.20 28.17 28.19 28.3K
15:46 28.20 28.28 28.20 28.28 26.5K
15:47 28.27 28.27 28.23 28.25 37.7K
15:48 28.23 28.26 28.23 28.24 37.7K
15:49 28.24 28.25 28.21 28.24 24.9K
15:50 28.23 28.23 28.15 28.18 59.0K
15:51 28.19 28.23 28.17 28.23 41.2K
15:52 28.23 28.25 28.22 28.23 39.4K
15:53 28.23 28.23 28.13 28.14 48.1K
15:54 28.10 28.16 28.10 28.10 52.3K
15:55 28.11 28.11 28.03 28.04 93.3K
15:56 28.07 28.10 28.06 28.07 80.2K
15:57 28.07 28.07 27.99 27.99 99.7K
15:58 28.00 28.00 27.99 28.00 106.3K
15:59 28.00 28.00 27.94 27.94 1,235.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available