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 27.60 27.68 27.41 27.58 88.2K
09:31 27.60 27.73 27.59 27.73 5.8K
09:32 27.66 27.75 27.61 27.61 13.9K
09:33 27.62 27.65 27.60 27.64 8.0K
09:34 27.64 27.78 27.61 27.78 21.4K
09:35 27.76 27.81 27.70 27.75 17.5K
09:36 27.71 27.87 27.71 27.76 24.1K
09:37 27.72 27.76 27.72 27.75 10.1K
09:38 27.73 27.73 27.61 27.61 10.1K
09:39 27.62 27.72 27.62 27.67 28.7K
09:40 27.64 27.67 27.62 27.67 4.1K
09:41 27.66 27.69 27.66 27.66 7.6K
09:42 27.67 27.75 27.64 27.75 7.4K
09:43 27.74 27.84 27.69 27.82 24.8K
09:44 27.84 27.85 27.70 27.72 20.1K
09:45 27.68 27.72 27.67 27.71 5.4K
09:46 27.67 27.70 27.66 27.68 23.7K
09:47 27.71 27.74 27.71 27.73 6.1K
09:48 27.73 27.76 27.71 27.77 9.2K
09:49 27.74 27.74 27.68 27.71 13.2K
09:50 27.68 27.71 27.66 27.69 17.2K
09:51 27.60 27.64 27.59 27.64 12.7K
09:52 27.64 27.64 27.58 27.60 11.1K
09:53 27.60 27.60 27.53 27.53 16.1K
09:54 27.54 27.58 27.54 27.58 5.8K
09:55 27.55 27.58 27.55 27.56 11.7K
09:56 27.58 27.60 27.58 27.59 13.0K
09:57 27.60 27.60 27.55 27.55 34.5K
09:58 27.53 27.59 27.53 27.59 16.1K
09:59 27.59 27.59 27.49 27.49 12.7K
10:00 27.50 27.51 27.48 27.50 14.4K
10:01 27.49 27.49 27.42 27.42 12.3K
10:02 27.45 27.47 27.43 27.43 10.6K
10:03 27.43 27.43 27.16 27.16 54.6K
10:04 27.16 27.22 27.11 27.11 18.1K
10:05 27.16 27.16 27.07 27.12 32.8K
10:06 27.12 27.17 27.11 27.15 17.5K
10:07 27.13 27.16 27.10 27.10 11.4K
10:08 27.08 27.08 27.01 27.03 23.6K
10:09 27.01 27.09 27.01 27.08 12.3K
10:10 27.07 27.11 26.98 27.02 34.5K
10:11 27.02 27.04 26.92 26.94 20.5K
10:12 26.95 26.95 26.90 26.93 9.9K
10:13 26.92 26.97 26.92 26.95 9.0K
10:14 26.93 26.94 26.91 26.91 18.5K
10:15 26.93 26.93 26.81 26.85 62.5K
10:16 26.84 26.88 26.82 26.84 13.6K
10:17 26.85 26.85 26.79 26.81 28.3K
10:18 26.81 26.82 26.73 26.73 22.4K
10:19 26.73 26.76 26.73 26.76 25.5K
10:20 26.77 26.80 26.75 26.78 18.8K
10:21 26.78 26.88 26.78 26.86 28.2K
10:22 26.86 26.87 26.84 26.87 12.5K
10:23 26.87 26.94 26.87 26.93 8.0K
10:24 26.94 26.95 26.90 26.91 13.0K
10:25 26.92 26.93 26.88 26.88 6.0K
10:26 26.88 26.91 26.88 26.90 3.9K
10:27 26.88 26.89 26.83 26.89 15.5K
10:28 26.88 26.88 26.86 26.86 4.5K
10:29 26.86 26.92 26.86 26.92 10.4K
10:30 26.90 26.90 26.85 26.85 3.9K
10:31 26.87 26.87 26.80 26.82 14.8K
10:32 26.82 26.82 26.75 26.75 8.9K
10:33 26.76 26.82 26.76 26.82 7.4K
10:34 26.84 26.84 26.79 26.81 10.8K
10:35 26.82 26.83 26.79 26.79 10.6K
10:36 26.78 26.80 26.76 26.77 39.0K
10:37 26.76 26.82 26.76 26.82 5.6K
10:38 26.80 26.84 26.79 26.83 13.5K
10:39 26.83 26.83 26.81 26.82 33.7K
10:40 26.83 26.83 26.75 26.81 53.3K
10:41 26.81 26.88 26.81 26.88 9.5K
10:42 26.88 26.88 26.83 26.85 8.3K
10:43 26.86 26.86 26.79 26.83 35.1K
10:44 26.83 26.85 26.81 26.83 8.4K
10:45 26.84 26.86 26.82 26.84 14.7K
10:46 26.83 26.85 26.81 26.84 27.4K
10:47 26.84 26.87 26.83 26.85 7.8K
10:48 26.85 26.90 26.85 26.90 8.2K
10:49 26.90 26.93 26.86 26.93 11.4K
10:50 26.92 26.92 26.87 26.88 4.7K
10:51 26.87 26.92 26.87 26.89 9.2K
10:52 26.90 26.90 26.87 26.88 6.8K
10:53 26.87 26.87 26.83 26.85 7.5K
10:54 26.85 26.89 26.85 26.88 13.2K
10:55 26.88 26.90 26.88 26.88 11.1K
10:56 26.87 26.93 26.87 26.93 11.1K
10:57 26.93 26.93 26.89 26.90 8.6K
10:58 26.90 26.90 26.87 26.89 4.1K
10:59 26.91 26.93 26.90 26.90 4.1K
11:00 26.88 26.89 26.88 26.88 3.2K
11:01 26.88 26.88 26.74 26.74 38.9K
11:02 26.75 26.75 26.66 26.69 68.3K
11:03 26.67 26.70 26.62 26.62 37.4K
11:04 26.61 26.65 26.59 26.65 14.1K
11:05 26.66 26.66 26.62 26.64 31.5K
11:06 26.63 26.65 26.62 26.63 21.8K
11:07 26.61 26.68 26.61 26.68 6.3K
11:08 26.68 26.69 26.66 26.69 19.2K
11:09 26.70 26.75 26.70 26.73 39.5K
11:10 26.70 26.71 26.68 26.68 12.8K
11:11 26.66 26.68 26.66 26.68 7.0K
11:12 26.69 26.72 26.69 26.72 8.6K
11:13 26.71 26.71 26.69 26.69 2.5K
11:14 26.67 26.67 26.50 26.51 133.0K
11:15 26.57 26.65 26.57 26.65 24.6K
11:16 26.64 26.64 26.63 26.64 8.1K
11:17 26.64 26.65 26.63 26.64 8.8K
11:18 26.63 26.65 26.63 26.64 7.6K
11:19 26.63 26.66 26.62 26.62 22.2K
11:20 26.62 26.65 26.62 26.65 6.0K
11:21 26.66 26.68 26.65 26.65 8.7K
11:22 26.67 26.68 26.64 26.64 17.6K
11:23 26.64 26.70 26.64 26.70 6.2K
11:24 26.70 26.70 26.68 26.68 10.0K
11:25 26.69 26.69 26.69 26.69 1.7K
11:26 26.69 26.70 26.64 26.64 14.2K
11:27 26.64 26.69 26.64 26.68 15.9K
11:28 26.68 26.70 26.64 26.64 12.9K
11:29 26.66 26.69 26.66 26.69 6.5K
11:30 26.69 26.69 26.66 26.66 14.4K
11:31 26.65 26.66 26.64 26.65 9.0K
11:32 26.63 26.65 26.63 26.63 14.1K
11:33 26.62 26.62 26.58 26.58 7.5K
11:34 26.58 26.60 26.57 26.58 7.5K
11:35 26.61 26.63 26.61 26.62 5.7K
11:36 26.61 26.62 26.60 26.61 6.8K
11:37 26.59 26.60 26.58 26.58 7.6K
11:38 26.59 26.59 26.55 26.56 20.6K
11:39 26.56 26.57 26.54 26.57 10.7K
11:40 26.57 26.59 26.56 26.59 9.3K
11:41 26.58 26.58 26.56 26.56 21.6K
11:42 26.56 26.62 26.56 26.62 12.0K
11:43 26.59 26.59 26.57 26.58 38.1K
11:44 26.56 26.57 26.53 26.53 7.8K
11:45 26.54 26.57 26.54 26.57 6.1K
11:46 26.56 26.57 26.56 26.56 5.0K
11:47 26.56 26.56 26.48 26.48 50.1K
11:48 26.48 26.49 26.48 26.48 13.2K
11:49 26.48 26.50 26.45 26.46 13.7K
11:50 26.45 26.45 26.43 26.43 19.9K
11:51 26.43 26.44 26.40 26.44 11.7K
11:52 26.43 26.43 26.38 26.40 13.7K
11:53 26.39 26.39 26.35 26.38 15.6K
11:54 26.39 26.39 26.35 26.36 16.5K
11:55 26.35 26.35 26.32 26.33 26.2K
11:56 26.34 26.39 26.34 26.39 20.2K
11:57 26.37 26.41 26.37 26.41 6.8K
11:58 26.42 26.42 26.37 26.40 7.2K
11:59 26.41 26.41 26.38 26.38 9.7K
12:00 26.39 26.41 26.39 26.41 6.4K
12:01 26.42 26.42 26.38 26.40 12.8K
12:02 26.40 26.41 26.38 26.38 4.2K
12:03 26.38 26.38 26.33 26.35 11.7K
12:04 26.35 26.35 26.34 26.34 10.2K
12:05 26.32 26.34 26.32 26.34 4.2K
12:06 26.34 26.34 26.33 26.34 3.2K
12:07 26.33 26.33 26.28 26.28 21.0K
12:08 26.29 26.30 26.27 26.29 8.8K
12:09 26.28 26.31 26.28 26.30 11.1K
12:10 26.31 26.35 26.31 26.35 18.4K
12:11 26.35 26.36 26.34 26.36 9.9K
12:12 26.35 26.36 26.34 26.36 8.1K
12:13 26.37 26.39 26.37 26.39 8.0K
12:14 26.40 26.43 26.39 26.42 10.7K
12:15 26.42 26.45 26.42 26.45 10.0K
12:16 26.45 26.45 26.43 26.44 11.9K
12:17 26.46 26.46 26.44 26.45 20.2K
12:18 26.46 26.46 26.42 26.44 9.6K
12:19 26.42 26.45 26.42 26.45 3.6K
12:20 26.45 26.45 26.40 26.41 15.2K
12:21 26.41 26.41 26.39 26.39 16.8K
12:22 26.37 26.41 26.37 26.41 5.6K
12:23 26.40 26.40 26.38 26.38 8.5K
12:24 26.38 26.44 26.37 26.44 30.4K
12:25 26.48 26.48 26.47 26.47 5.0K
12:26 26.47 26.50 26.46 26.48 25.3K
12:27 26.49 26.49 26.46 26.46 3.7K
12:28 26.46 26.47 26.45 26.46 8.7K
12:29 26.45 26.45 26.44 26.45 7.0K
12:30 26.45 26.46 26.45 26.46 4.1K
12:31 26.48 26.49 26.48 26.49 4.5K
12:32 26.49 26.50 26.49 26.49 4.2K
12:33 26.47 26.47 26.47 26.47 10.4K
12:34 26.47 26.47 26.45 26.46 7.9K
12:35 26.46 26.47 26.45 26.46 12.1K
12:36 26.45 26.46 26.45 26.46 4.0K
12:37 26.45 26.46 26.41 26.41 8.7K
12:38 26.44 26.45 26.43 26.45 6.9K
12:39 26.44 26.46 26.44 26.45 5.9K
12:40 26.45 26.46 26.45 26.46 3.4K
12:41 26.46 26.54 26.46 26.54 12.7K
12:42 26.54 26.55 26.52 26.54 8.5K
12:43 26.54 26.54 26.46 26.46 20.0K
12:44 26.47 26.49 26.46 26.48 7.7K
12:45 26.49 26.49 26.48 26.49 3.0K
12:46 26.50 26.54 26.50 26.50 19.1K
12:47 26.52 26.52 26.47 26.48 11.7K
12:48 26.48 26.50 26.48 26.50 8.4K
12:49 26.49 26.50 26.48 26.48 7.5K
12:50 26.48 26.52 26.48 26.52 7.2K
12:51 26.52 26.53 26.51 26.53 7.7K
12:52 26.55 26.56 26.53 26.55 13.9K
12:53 26.56 26.58 26.55 26.57 12.1K
12:54 26.58 26.58 26.51 26.51 10.0K
12:55 26.51 26.52 26.50 26.50 5.6K
12:56 26.51 26.53 26.50 26.51 6.6K
12:57 26.50 26.52 26.50 26.52 5.2K
12:58 26.53 26.53 26.46 26.48 13.7K
12:59 26.48 26.52 26.48 26.51 7.3K
13:00 26.52 26.54 26.52 26.54 4.7K
13:01 26.55 26.55 26.55 26.55 3.2K
13:02 26.56 26.56 26.54 26.56 5.0K
13:03 26.56 26.57 26.56 26.56 7.5K
13:04 26.54 26.56 26.54 26.56 9.8K
13:05 26.58 26.59 26.56 26.56 11.3K
13:06 26.56 26.57 26.55 26.57 9.5K
13:07 26.56 26.56 26.51 26.51 25.6K
13:08 26.52 26.52 26.52 26.52 3.6K
13:09 26.52 26.53 26.52 26.51 9.1K
13:10 26.53 26.53 26.53 26.53 3.0K
13:11 26.53 26.53 26.52 26.53 3.2K
13:12 26.54 26.54 26.51 26.53 10.6K
13:13 26.53 26.54 26.52 26.54 3.7K
13:14 26.52 26.52 26.51 26.52 6.8K
13:15 26.52 26.52 26.50 26.50 13.8K
13:16 26.51 26.51 26.48 26.48 7.6K
13:17 26.48 26.51 26.46 26.51 14.2K
13:18 26.51 26.52 26.51 26.52 1.8K
13:19 26.51 26.52 26.50 26.50 12.2K
13:20 26.51 26.51 26.50 26.50 4.3K
13:21 26.50 26.50 26.47 26.48 4.5K
13:22 26.49 26.53 26.48 26.52 5.8K
13:23 26.52 26.52 26.50 26.52 5.0K
13:24 26.51 26.53 26.51 26.51 5.6K
13:25 26.51 26.54 26.51 26.54 4.6K
13:26 26.54 26.54 26.51 26.51 7.5K
13:27 26.51 26.52 26.50 26.52 1.6K
13:28 26.52 26.54 26.52 26.53 4.1K
13:29 26.53 26.53 26.52 26.53 2.3K
13:30 26.54 26.54 26.52 26.53 4.8K
13:31 26.53 26.54 26.53 26.54 11.2K
13:32 26.52 26.54 26.52 26.53 2.7K
13:33 26.53 26.54 26.53 26.54 8.6K
13:34 26.55 26.56 26.51 26.51 12.6K
13:35 26.51 26.51 26.48 26.49 10.3K
13:36 26.49 26.51 26.49 26.51 12.3K
13:37 26.51 26.54 26.51 26.53 5.4K
13:38 26.54 26.54 26.52 26.53 6.1K
13:39 26.53 26.54 26.49 26.49 6.0K
13:40 26.50 26.51 26.50 26.51 1.0K
13:41 26.51 26.52 26.49 26.49 7.0K
13:42 26.50 26.50 26.50 26.50 3.4K
13:43 26.49 26.50 26.48 26.50 3.4K
13:44 26.50 26.50 26.49 26.50 10.4K
13:45 26.50 26.51 26.50 26.51 6.7K
13:46 26.50 26.51 26.47 26.47 8.0K
13:47 26.47 26.48 26.46 26.47 8.9K
13:48 26.47 26.48 26.47 26.47 12.8K
13:49 26.47 26.48 26.47 26.48 4.2K
13:50 26.48 26.48 26.47 26.48 1.7K
13:51 26.48 26.50 26.48 26.50 8.5K
13:52 26.51 26.52 26.50 26.52 3.2K
13:53 26.51 26.53 26.51 26.53 4.0K
13:54 26.52 26.56 26.51 26.56 12.5K
13:55 26.56 26.59 26.55 26.59 7.0K
13:56 26.59 26.59 26.57 26.57 5.0K
13:57 26.57 26.58 26.56 26.57 5.6K
13:58 26.57 26.58 26.56 26.56 6.4K
13:59 26.55 26.56 26.54 26.55 2.3K
14:00 26.54 26.57 26.54 26.56 5.6K
14:01 26.57 26.57 26.54 26.56 2.9K
14:02 26.56 26.56 26.53 26.53 10.4K
14:03 26.52 26.54 26.51 26.51 6.5K
14:04 26.51 26.51 26.50 26.50 9.2K
14:05 26.51 26.53 26.50 26.52 4.9K
14:06 26.51 26.53 26.51 26.52 3.4K
14:07 26.53 26.54 26.52 26.52 4.3K
14:08 26.52 26.54 26.51 26.54 7.6K
14:09 26.54 26.54 26.52 26.52 11.7K
14:10 26.52 26.59 26.52 26.58 19.4K
14:11 26.56 26.56 26.53 26.53 9.6K
14:12 26.54 26.55 26.53 26.53 8.2K
14:13 26.53 26.53 26.52 26.53 3.2K
14:14 26.53 26.54 26.51 26.52 5.9K
14:15 26.51 26.52 26.51 26.52 3.9K
14:16 26.52 26.54 26.50 26.54 19.2K
14:17 26.54 26.56 26.54 26.54 16.9K
14:18 26.54 26.55 26.52 26.53 6.9K
14:19 26.53 26.55 26.52 26.55 8.5K
14:20 26.58 26.59 26.57 26.58 6.8K
14:21 26.57 26.60 26.56 26.56 7.9K
14:22 26.57 26.57 26.55 26.56 3.5K
14:23 26.55 26.55 26.52 26.52 3.8K
14:24 26.53 26.54 26.52 26.52 3.8K
14:25 26.51 26.53 26.51 26.53 4.5K
14:26 26.52 26.52 26.52 26.52 2.0K
14:27 26.52 26.53 26.51 26.51 6.0K
14:28 26.51 26.51 26.50 26.50 3.9K
14:29 26.50 26.53 26.50 26.52 20.4K
14:30 26.53 26.54 26.52 26.52 1.4K
14:31 26.52 26.55 26.51 26.55 6.9K
14:32 26.56 26.58 26.56 26.58 3.1K
14:33 26.57 26.58 26.57 26.58 4.0K
14:34 26.58 26.59 26.57 26.58 4.2K
14:35 26.59 26.59 26.57 26.58 10.3K
14:36 26.58 26.60 26.58 26.59 3.9K
14:37 26.60 26.60 26.60 26.60 2.1K
14:38 26.60 26.61 26.59 26.59 6.1K
14:39 26.58 26.59 26.57 26.59 6.1K
14:40 26.61 26.61 26.59 26.60 10.6K
14:41 26.61 26.61 26.60 26.61 4.6K
14:42 26.61 26.62 26.60 26.61 3.1K
14:43 26.61 26.62 26.61 26.62 7.6K
14:44 26.62 26.63 26.62 26.63 3.0K
14:45 26.64 26.65 26.64 26.64 6.2K
14:46 26.66 26.66 26.64 26.66 2.2K
14:47 26.66 26.67 26.66 26.66 7.2K
14:48 26.64 26.67 26.63 26.67 18.0K
14:49 26.66 26.68 26.66 26.66 7.8K
14:50 26.67 26.69 26.66 26.67 7.9K
14:51 26.67 26.68 26.66 26.67 14.6K
14:52 26.66 26.68 26.66 26.67 8.2K
14:53 26.68 26.68 26.67 26.68 10.8K
14:54 26.69 26.70 26.69 26.70 2.7K
14:55 26.73 26.74 26.71 26.73 8.9K
14:56 26.72 26.74 26.71 26.74 2.8K
14:57 26.74 26.75 26.73 26.74 9.7K
14:58 26.73 26.74 26.73 26.74 2.1K
14:59 26.73 26.74 26.71 26.73 13.9K
15:00 26.72 26.73 26.71 26.71 3.9K
15:01 26.70 26.73 26.70 26.72 5.3K
15:02 26.72 26.72 26.71 26.71 3.1K
15:03 26.72 26.72 26.69 26.70 9.9K
15:04 26.69 26.70 26.68 26.68 2.6K
15:05 26.68 26.70 26.67 26.67 4.9K
15:06 26.68 26.68 26.65 26.65 5.0K
15:07 26.64 26.65 26.62 26.64 17.7K
15:08 26.65 26.69 26.65 26.69 8.8K
15:09 26.69 26.71 26.69 26.69 12.7K
15:10 26.70 26.70 26.66 26.66 6.6K
15:11 26.65 26.67 26.63 26.63 10.4K
15:12 26.63 26.64 26.62 26.62 4.0K
15:13 26.62 26.64 26.62 26.62 6.7K
15:14 26.62 26.63 26.61 26.62 4.4K
15:15 26.62 26.63 26.55 26.55 18.8K
15:16 26.56 26.56 26.54 26.56 7.2K
15:17 26.55 26.55 26.52 26.52 7.5K
15:18 26.52 26.52 26.47 26.48 16.9K
15:19 26.48 26.48 26.47 26.47 7.9K
15:20 26.47 26.49 26.47 26.49 8.7K
15:21 26.49 26.49 26.46 26.47 8.7K
15:22 26.46 26.47 26.46 26.46 7.2K
15:23 26.48 26.48 26.46 26.46 10.0K
15:24 26.47 26.47 26.46 26.47 6.0K
15:25 26.46 26.48 26.46 26.47 7.4K
15:26 26.47 26.48 26.45 26.46 10.5K
15:27 26.45 26.46 26.44 26.44 28.8K
15:28 26.44 26.47 26.44 26.47 18.6K
15:29 26.46 26.48 26.46 26.46 10.0K
15:30 26.46 26.49 26.46 26.48 9.5K
15:31 26.49 26.49 26.47 26.47 37.3K
15:32 26.46 26.46 26.45 26.46 16.7K
15:33 26.46 26.48 26.42 26.48 35.4K
15:34 26.47 26.48 26.47 26.47 15.1K
15:35 26.46 26.46 26.42 26.43 32.6K
15:36 26.42 26.43 26.42 26.43 12.5K
15:37 26.43 26.43 26.41 26.43 44.8K
15:38 26.43 26.43 26.40 26.40 13.2K
15:39 26.41 26.42 26.40 26.41 24.8K
15:40 26.41 26.50 26.40 26.50 26.5K
15:41 26.47 26.48 26.47 26.47 9.1K
15:42 26.47 26.47 26.42 26.42 19.2K
15:43 26.43 26.43 26.40 26.40 13.5K
15:44 26.40 26.40 26.39 26.40 28.7K
15:45 26.40 26.40 26.39 26.39 14.1K
15:46 26.43 26.43 26.41 26.42 36.1K
15:47 26.41 26.44 26.41 26.44 41.6K
15:48 26.43 26.48 26.43 26.48 48.0K
15:49 26.47 26.48 26.46 26.47 20.9K
15:50 26.46 26.58 26.45 26.58 51.6K
15:51 26.57 26.58 26.50 26.51 79.3K
15:52 26.50 26.54 26.50 26.51 28.3K
15:53 26.51 26.51 26.49 26.49 67.4K
15:54 26.49 26.55 26.49 26.53 65.4K
15:55 26.55 26.55 26.49 26.50 52.9K
15:56 26.50 26.50 26.50 26.50 43.4K
15:57 26.50 26.52 26.46 26.48 85.2K
15:58 26.48 26.50 26.48 26.50 83.9K
15:59 26.49 26.50 26.46 26.46 4,065.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available