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 26.14 26.19 25.98 26.13 317.4K
09:31 26.11 26.18 25.89 25.89 38.1K
09:32 25.89 25.93 25.82 25.91 30.7K
09:33 25.93 25.93 25.82 25.85 13.4K
09:34 25.82 25.88 25.71 25.88 52.1K
09:35 25.85 25.87 25.77 25.82 31.1K
09:36 25.84 25.94 25.80 25.84 12.2K
09:37 25.82 25.85 25.65 25.67 39.4K
09:38 25.69 25.70 25.65 25.70 25.3K
09:39 25.70 25.74 25.64 25.68 23.9K
09:40 25.68 25.72 25.67 25.70 17.3K
09:41 25.70 25.74 25.69 25.74 16.3K
09:42 25.74 25.76 25.70 25.75 9.5K
09:43 25.75 25.77 25.74 25.76 7.3K
09:44 25.76 25.85 25.76 25.82 29.3K
09:45 25.79 25.82 25.77 25.82 12.7K
09:46 25.88 25.93 25.84 25.90 24.4K
09:47 25.91 25.91 25.85 25.86 23.0K
09:48 25.85 25.93 25.85 25.90 15.9K
09:49 25.89 25.92 25.87 25.92 6.9K
09:50 25.90 25.94 25.86 25.94 12.3K
09:51 25.95 25.95 25.87 25.87 13.0K
09:52 25.89 25.90 25.83 25.86 6.5K
09:53 25.83 25.91 25.83 25.85 12.7K
09:54 25.84 25.90 25.84 25.90 8.9K
09:55 25.93 25.95 25.88 25.90 15.8K
09:56 25.89 25.89 25.84 25.88 5.8K
09:57 25.86 25.87 25.81 25.84 7.1K
09:58 25.84 25.92 25.83 25.88 7.8K
09:59 25.88 25.89 25.80 25.85 33.6K
10:00 25.88 25.88 25.80 25.81 10.4K
10:01 25.82 25.88 25.78 25.87 16.1K
10:02 25.91 25.92 25.82 25.83 12.4K
10:03 25.83 25.83 25.72 25.77 19.0K
10:04 25.77 25.85 25.77 25.84 14.5K
10:05 25.85 25.91 25.85 25.91 10.9K
10:06 25.93 25.97 25.93 25.94 8.1K
10:07 25.93 25.93 25.87 25.90 9.2K
10:08 25.89 25.93 25.86 25.88 17.3K
10:09 25.89 25.89 25.81 25.83 11.3K
10:10 25.84 25.85 25.79 25.80 37.4K
10:11 25.83 25.87 25.81 25.87 10.4K
10:12 25.88 25.88 25.81 25.85 15.4K
10:13 25.88 25.88 25.80 25.86 6.6K
10:14 25.85 25.94 25.85 25.94 18.5K
10:15 25.94 25.96 25.91 25.93 28.1K
10:16 25.93 25.93 25.83 25.86 20.2K
10:17 25.86 25.88 25.85 25.86 9.6K
10:18 25.89 25.97 25.89 25.97 15.5K
10:19 25.94 25.96 25.93 25.95 10.3K
10:20 25.96 25.97 25.95 25.96 4.9K
10:21 25.95 25.95 25.92 25.92 9.4K
10:22 25.93 25.96 25.90 25.95 10.1K
10:23 25.93 25.95 25.92 25.92 5.5K
10:24 25.90 25.93 25.87 25.87 10.8K
10:25 25.85 25.92 25.85 25.92 13.9K
10:26 25.92 25.95 25.88 25.88 8.0K
10:27 25.88 25.88 25.83 25.83 11.7K
10:28 25.85 25.91 25.85 25.87 14.5K
10:29 25.85 25.89 25.85 25.86 6.3K
10:30 25.84 25.86 25.82 25.86 14.3K
10:31 25.86 25.87 25.85 25.87 6.3K
10:32 25.90 25.92 25.82 25.90 28.9K
10:33 25.86 25.88 25.83 25.88 17.3K
10:34 25.85 25.85 25.80 25.83 10.4K
10:35 25.83 25.83 25.76 25.77 13.0K
10:36 25.77 25.78 25.74 25.75 10.3K
10:37 25.76 25.79 25.75 25.79 22.6K
10:38 25.79 25.80 25.75 25.76 8.3K
10:39 25.77 25.80 25.76 25.80 9.6K
10:40 25.79 25.79 25.76 25.76 13.8K
10:41 25.75 25.75 25.73 25.73 8.3K
10:42 25.74 25.77 25.74 25.77 6.6K
10:43 25.79 25.81 25.77 25.80 14.0K
10:44 25.82 25.86 25.81 25.86 16.5K
10:45 25.87 25.91 25.84 25.91 5.8K
10:46 25.91 25.91 25.85 25.85 28.9K
10:47 25.88 25.88 25.83 25.84 10.6K
10:48 25.83 25.85 25.79 25.80 9.7K
10:49 25.79 25.81 25.79 25.79 7.6K
10:50 25.81 25.84 25.81 25.84 8.0K
10:51 25.81 25.84 25.80 25.83 7.3K
10:52 25.83 25.84 25.82 25.82 7.9K
10:53 25.83 25.84 25.80 25.83 9.8K
10:54 25.83 25.83 25.79 25.80 5.5K
10:55 25.80 25.84 25.79 25.84 9.1K
10:56 25.85 25.88 25.85 25.86 6.4K
10:57 25.88 25.91 25.87 25.90 11.6K
10:58 25.90 25.90 25.88 25.89 3.4K
10:59 25.89 25.94 25.87 25.94 8.7K
11:00 25.91 25.91 25.85 25.85 9.3K
11:01 25.85 25.87 25.84 25.87 4.5K
11:02 25.87 25.91 25.87 25.90 4.7K
11:03 25.90 25.92 25.89 25.91 9.1K
11:04 25.91 25.91 25.90 25.91 6.9K
11:05 25.90 25.94 25.89 25.94 7.0K
11:06 25.94 25.95 25.89 25.89 5.7K
11:07 25.91 25.93 25.90 25.93 9.4K
11:08 25.93 25.93 25.91 25.92 13.7K
11:09 25.92 25.92 25.92 25.92 2.5K
11:10 25.93 25.93 25.88 25.88 7.3K
11:11 25.90 25.90 25.88 25.89 6.8K
11:12 25.89 25.90 25.88 25.89 10.6K
11:13 25.89 25.91 25.89 25.91 3.9K
11:14 25.92 25.92 25.90 25.92 3.4K
11:15 25.91 26.00 25.91 26.00 23.4K
11:16 26.02 26.08 26.02 26.06 40.8K
11:17 26.07 26.10 26.06 26.10 10.0K
11:18 26.13 26.15 26.11 26.14 22.7K
11:19 26.14 26.19 26.14 26.19 18.2K
11:20 26.18 26.19 26.18 26.18 3.6K
11:21 26.18 26.18 26.14 26.16 11.2K
11:22 26.13 26.15 26.11 26.11 6.3K
11:23 26.11 26.24 26.11 26.22 37.1K
11:24 26.22 26.23 26.21 26.21 7.7K
11:25 26.21 26.22 26.20 26.20 15.4K
11:26 26.22 26.23 26.20 26.23 7.6K
11:27 26.23 26.29 26.22 26.28 9.9K
11:28 26.28 26.28 26.24 26.25 6.1K
11:29 26.25 26.25 26.24 26.24 7.1K
11:30 26.24 26.24 26.22 26.23 6.2K
11:31 26.24 26.25 26.23 26.25 5.6K
11:32 26.23 26.23 26.22 26.22 8.6K
11:33 26.20 26.25 26.20 26.24 11.5K
11:34 26.23 26.23 26.21 26.22 12.5K
11:35 26.22 26.23 26.22 26.23 2.3K
11:36 26.23 26.27 26.23 26.27 7.3K
11:37 26.27 26.31 26.27 26.31 11.9K
11:38 26.31 26.31 26.29 26.29 11.6K
11:39 26.29 26.32 26.29 26.32 4.5K
11:40 26.32 26.32 26.30 26.31 9.9K
11:41 26.31 26.34 26.30 26.34 7.3K
11:42 26.34 26.37 26.33 26.37 13.0K
11:43 26.37 26.40 26.36 26.40 5.1K
11:44 26.40 26.40 26.37 26.38 19.0K
11:45 26.39 26.40 26.39 26.38 7.2K
11:46 26.38 26.38 26.29 26.31 9.2K
11:47 26.31 26.31 26.28 26.28 4.9K
11:48 26.28 26.29 26.26 26.27 12.9K
11:49 26.26 26.27 26.23 26.23 17.8K
11:50 26.24 26.28 26.24 26.28 7.6K
11:51 26.28 26.30 26.27 26.27 10.7K
11:52 26.25 26.31 26.25 26.31 8.5K
11:53 26.32 26.36 26.32 26.36 12.2K
11:54 26.36 26.37 26.34 26.34 5.4K
11:55 26.34 26.35 26.33 26.35 6.7K
11:56 26.35 26.35 26.34 26.34 2.6K
11:57 26.34 26.34 26.31 26.32 4.2K
11:58 26.34 26.34 26.31 26.31 6.7K
11:59 26.33 26.33 26.31 26.32 10.9K
12:00 26.31 26.35 26.31 26.35 8.0K
12:01 26.35 26.38 26.35 26.37 7.6K
12:02 26.37 26.39 26.37 26.37 11.1K
12:03 26.35 26.40 26.35 26.40 4.3K
12:04 26.40 26.41 26.38 26.41 3.9K
12:05 26.41 26.42 26.41 26.41 2.0K
12:06 26.41 26.42 26.39 26.39 7.1K
12:07 26.39 26.40 26.39 26.40 4.0K
12:08 26.40 26.41 26.39 26.39 5.7K
12:09 26.40 26.41 26.40 26.39 9.7K
12:10 26.39 26.39 26.36 26.36 10.3K
12:11 26.36 26.36 26.29 26.33 18.4K
12:12 26.34 26.34 26.33 26.33 2.6K
12:13 26.33 26.34 26.32 26.34 9.7K
12:14 26.34 26.34 26.32 26.34 5.8K
12:15 26.34 26.35 26.33 26.35 2.4K
12:16 26.35 26.36 26.30 26.30 10.2K
12:17 26.29 26.30 26.27 26.27 6.5K
12:18 26.28 26.28 26.26 26.26 2.6K
12:19 26.26 26.27 26.26 26.26 7.1K
12:20 26.31 26.32 26.29 26.29 21.1K
12:21 26.28 26.28 26.26 26.26 10.5K
12:22 26.27 26.28 26.26 26.27 3.3K
12:23 26.29 26.34 26.29 26.30 6.6K
12:24 26.30 26.30 26.29 26.29 7.2K
12:25 26.30 26.32 26.28 26.29 10.5K
12:26 26.28 26.28 26.24 26.24 7.7K
12:27 26.22 26.26 26.21 26.26 21.8K
12:28 26.24 26.28 26.24 26.28 7.3K
12:29 26.26 26.26 26.24 26.25 5.3K
12:30 26.26 26.26 26.24 26.25 8.5K
12:31 26.24 26.29 26.24 26.29 12.0K
12:32 26.28 26.29 26.28 26.28 7.8K
12:33 26.28 26.28 26.27 26.27 5.2K
12:34 26.28 26.30 26.27 26.28 9.0K
12:35 26.28 26.29 26.26 26.27 6.1K
12:36 26.28 26.29 26.28 26.28 5.0K
12:37 26.29 26.31 26.29 26.30 5.0K
12:38 26.30 26.31 26.29 26.29 11.8K
12:39 26.29 26.29 26.25 26.25 9.9K
12:40 26.25 26.31 26.24 26.28 24.7K
12:41 26.29 26.29 26.23 26.23 19.6K
12:42 26.26 26.26 26.26 26.26 1.9K
12:43 26.26 26.30 26.26 26.29 7.9K
12:44 26.27 26.29 26.27 26.27 5.1K
12:45 26.27 26.27 26.24 26.25 10.5K
12:46 26.27 26.27 26.24 26.27 1.2K
12:47 26.26 26.31 26.26 26.29 11.0K
12:48 26.31 26.32 26.29 26.32 3.4K
12:49 26.30 26.30 26.27 26.30 11.1K
12:50 26.29 26.30 26.28 26.28 6.3K
12:51 26.28 26.28 26.26 26.27 2.7K
12:52 26.24 26.25 26.24 26.24 4.2K
12:53 26.24 26.25 26.23 26.23 2.9K
12:54 26.24 26.24 26.23 26.23 8.6K
12:55 26.23 26.24 26.23 26.23 7.1K
12:56 26.23 26.23 26.20 26.23 11.9K
12:57 26.23 26.23 26.22 26.22 6.3K
12:58 26.23 26.23 26.22 26.22 3.5K
12:59 26.26 26.28 26.24 26.25 14.1K
13:00 26.23 26.24 26.21 26.22 6.9K
13:01 26.21 26.23 26.20 26.23 4.1K
13:02 26.23 26.24 26.21 26.21 2.7K
13:03 26.22 26.22 26.21 26.21 5.6K
13:04 26.21 26.23 26.21 26.23 7.6K
13:05 26.23 26.24 26.22 26.23 7.8K
13:06 26.23 26.24 26.22 26.22 7.8K
13:07 26.24 26.25 26.23 26.23 4.7K
13:08 26.22 26.26 26.22 26.25 7.0K
13:09 26.25 26.26 26.24 26.25 7.3K
13:10 26.25 26.27 26.25 26.26 3.6K
13:11 26.27 26.29 26.26 26.29 7.4K
13:12 26.28 26.30 26.28 26.29 6.5K
13:13 26.29 26.30 26.28 26.28 5.1K
13:14 26.28 26.29 26.27 26.28 2.4K
13:15 26.25 26.26 26.24 26.25 9.8K
13:16 26.26 26.28 26.26 26.28 33.1K
13:17 26.28 26.29 26.27 26.28 6.6K
13:18 26.30 26.35 26.30 26.35 23.4K
13:19 26.36 26.36 26.34 26.34 12.4K
13:20 26.34 26.35 26.32 26.32 4.7K
13:21 26.30 26.31 26.30 26.30 2.2K
13:22 26.30 26.32 26.30 26.30 4.4K
13:23 26.31 26.31 26.25 26.26 10.4K
13:24 26.27 26.27 26.21 26.22 9.0K
13:25 26.23 26.24 26.22 26.22 1.5K
13:26 26.21 26.21 26.19 26.20 8.0K
13:27 26.20 26.20 26.18 26.18 17.5K
13:28 26.19 26.21 26.17 26.17 12.4K
13:29 26.17 26.18 26.16 26.18 18.9K
13:30 26.18 26.18 26.11 26.11 13.5K
13:31 26.14 26.16 26.13 26.16 16.5K
13:32 26.17 26.18 26.16 26.17 14.5K
13:33 26.19 26.23 26.19 26.23 11.1K
13:34 26.23 26.23 26.21 26.23 7.0K
13:35 26.22 26.22 26.20 26.21 16.4K
13:36 26.21 26.21 26.20 26.20 19.6K
13:37 26.19 26.20 26.19 26.20 27.3K
13:38 26.20 26.22 26.20 26.22 13.8K
13:39 26.21 26.22 26.20 26.20 14.7K
13:40 26.19 26.21 26.19 26.19 94.3K
13:41 26.14 26.15 26.13 26.14 10.0K
13:42 26.14 26.16 26.14 26.16 11.7K
13:43 26.16 26.17 26.14 26.14 11.4K
13:44 26.14 26.15 26.11 26.12 9.9K
13:45 26.10 26.13 26.10 26.12 11.6K
13:46 26.13 26.13 26.12 26.12 8.5K
13:47 26.11 26.13 26.08 26.11 16.6K
13:48 26.09 26.11 26.08 26.10 4.7K
13:49 26.10 26.11 26.07 26.07 4.9K
13:50 26.08 26.10 26.08 26.09 4.5K
13:51 26.09 26.09 26.09 26.09 4.3K
13:52 26.09 26.11 26.09 26.11 6.1K
13:53 26.11 26.12 26.09 26.11 12.4K
13:54 26.10 26.17 26.10 26.17 27.2K
13:55 26.17 26.17 26.15 26.16 10.4K
13:56 26.17 26.17 26.15 26.15 7.0K
13:57 26.16 26.16 26.14 26.15 4.6K
13:58 26.15 26.15 26.12 26.12 6.1K
13:59 26.11 26.12 26.11 26.12 9.8K
14:00 26.12 26.14 26.12 26.14 4.9K
14:01 26.15 26.16 26.15 26.15 6.9K
14:02 26.14 26.22 26.14 26.21 13.8K
14:03 26.21 26.22 26.20 26.20 6.3K
14:04 26.21 26.21 26.19 26.19 5.2K
14:05 26.18 26.20 26.18 26.19 2.6K
14:06 26.19 26.19 26.17 26.17 4.1K
14:07 26.17 26.17 26.12 26.13 7.2K
14:08 26.13 26.13 26.09 26.09 9.9K
14:09 26.10 26.10 26.08 26.09 2.4K
14:10 26.11 26.11 26.10 26.10 6.1K
14:11 26.10 26.10 26.10 26.09 3.8K
14:12 26.08 26.09 26.07 26.07 3.8K
14:13 26.06 26.07 26.05 26.06 4.0K
14:14 26.07 26.07 26.06 26.06 12.0K
14:15 26.06 26.06 26.04 26.06 9.3K
14:16 26.05 26.06 26.05 26.06 0.7K
14:17 26.07 26.07 26.05 26.06 5.2K
14:18 26.06 26.06 26.04 26.04 7.7K
14:19 26.04 26.04 26.00 26.00 30.3K
14:20 26.02 26.02 26.00 26.00 16.5K
14:21 26.00 26.01 25.98 25.99 5.2K
14:22 25.99 26.01 25.98 25.99 6.6K
14:23 26.00 26.01 25.98 25.99 3.1K
14:24 25.99 26.00 25.99 26.00 3.1K
14:25 26.00 26.03 26.00 26.00 5.0K
14:26 26.04 26.04 26.01 26.02 3.4K
14:27 26.02 26.02 26.00 26.02 3.0K
14:28 26.02 26.04 26.00 26.04 5.9K
14:29 26.03 26.04 26.02 26.02 3.0K
14:30 26.02 26.04 26.01 26.03 4.7K
14:31 26.03 26.06 26.03 26.06 4.3K
14:32 26.05 26.06 26.04 26.04 2.2K
14:33 26.05 26.05 26.01 26.01 6.6K
14:34 26.01 26.01 26.00 26.00 7.4K
14:35 26.00 26.01 26.00 26.01 4.3K
14:36 26.02 26.02 26.00 26.00 6.0K
14:37 25.99 26.00 25.98 26.00 10.6K
14:38 26.01 26.01 25.99 25.99 3.4K
14:39 26.00 26.00 26.00 26.00 3.1K
14:40 26.00 26.02 26.00 26.01 8.4K
14:41 26.02 26.04 26.02 26.04 3.6K
14:42 26.04 26.06 26.03 26.06 6.3K
14:43 26.06 26.06 26.04 26.04 1.1K
14:44 26.05 26.05 26.02 26.03 6.8K
14:45 26.04 26.04 26.03 26.03 1.4K
14:46 26.04 26.05 26.03 26.03 3.3K
14:47 26.02 26.04 26.02 26.02 5.6K
14:48 26.02 26.03 26.02 26.02 3.1K
14:49 26.02 26.02 26.00 26.02 1.2K
14:50 26.01 26.02 26.01 26.01 3.4K
14:51 26.01 26.03 26.01 26.03 35.9K
14:52 26.02 26.02 26.02 26.02 6.6K
14:53 26.01 26.02 26.01 26.01 12.6K
14:54 26.00 26.00 26.00 26.00 10.2K
14:55 26.00 26.01 26.00 26.00 5.4K
14:56 26.00 26.01 25.99 26.01 9.9K
14:57 26.00 26.01 26.00 26.01 2.7K
14:58 26.02 26.02 26.00 26.00 7.5K
14:59 26.03 26.03 26.01 26.02 14.4K
15:00 26.01 26.01 25.99 26.01 7.9K
15:01 26.01 26.01 26.00 26.01 4.6K
15:02 26.00 26.04 26.00 26.04 10.6K
15:03 26.03 26.03 26.02 26.03 9.3K
15:04 26.02 26.02 25.99 26.00 10.0K
15:05 26.01 26.01 26.00 26.00 8.6K
15:06 26.01 26.01 26.00 26.00 1.7K
15:07 26.01 26.01 26.00 26.00 16.2K
15:08 25.99 26.01 25.99 26.01 18.1K
15:09 26.01 26.01 26.00 26.01 25.1K
15:10 26.02 26.02 26.01 26.02 6.9K
15:11 26.02 26.02 26.00 26.00 4.1K
15:12 26.00 26.00 26.00 26.00 6.4K
15:13 26.00 26.02 26.00 26.01 16.4K
15:14 26.02 26.02 26.01 26.02 8.8K
15:15 26.02 26.02 26.02 26.02 3.5K
15:16 26.01 26.02 26.01 26.02 9.8K
15:17 26.04 26.06 26.04 26.05 25.6K
15:18 26.06 26.06 26.04 26.04 20.7K
15:19 26.03 26.05 26.03 26.05 2.5K
15:20 26.04 26.04 26.02 26.03 10.7K
15:21 26.03 26.03 26.02 26.02 12.8K
15:22 26.02 26.02 26.02 26.02 3.0K
15:23 26.01 26.02 26.01 26.02 8.5K
15:24 26.01 26.01 26.00 26.00 11.3K
15:25 26.00 26.00 25.97 25.97 15.4K
15:26 25.97 25.98 25.97 25.98 4.5K
15:27 25.98 26.00 25.97 25.98 6.8K
15:28 25.99 26.00 25.98 25.98 8.7K
15:29 25.98 26.00 25.98 26.00 10.6K
15:30 26.00 26.01 26.00 26.00 11.3K
15:31 25.99 25.99 25.97 25.97 14.7K
15:32 25.97 25.99 25.96 25.99 9.2K
15:33 25.98 25.99 25.98 25.98 12.7K
15:34 25.97 26.00 25.97 26.00 18.2K
15:35 26.00 26.00 25.95 25.96 13.9K
15:36 25.96 25.96 25.93 25.93 17.7K
15:37 25.93 25.93 25.91 25.91 13.1K
15:38 25.90 25.91 25.90 25.91 15.8K
15:39 25.91 25.91 25.89 25.89 11.6K
15:40 25.91 25.91 25.90 25.91 15.2K
15:41 25.91 25.91 25.88 25.88 22.9K
15:42 25.88 25.89 25.88 25.88 19.0K
15:43 25.90 25.94 25.89 25.92 11.1K
15:44 25.91 25.94 25.91 25.94 18.3K
15:45 25.94 26.00 25.94 26.00 11.3K
15:46 25.99 26.02 25.98 26.02 31.4K
15:47 26.02 26.06 26.02 26.04 22.6K
15:48 26.05 26.06 26.05 26.05 9.1K
15:49 26.05 26.06 26.04 26.04 26.8K
15:50 26.02 26.04 26.00 26.04 17.2K
15:51 26.03 26.03 26.02 26.03 23.1K
15:52 26.03 26.04 26.03 26.04 19.7K
15:53 26.03 26.03 26.01 26.02 32.7K
15:54 26.02 26.02 25.95 25.95 60.7K
15:55 25.94 25.95 25.92 25.94 30.5K
15:56 25.94 25.96 25.92 25.93 43.0K
15:57 25.93 25.93 25.91 25.92 45.5K
15:58 25.92 25.92 25.90 25.90 86.2K
15:59 25.90 25.90 25.85 25.85 1,671.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available