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 26.00 26.23 25.96 26.23 119.4K
09:31 26.18 26.30 26.18 26.23 7.7K
09:32 26.23 26.35 26.23 26.33 15.4K
09:33 26.38 26.53 26.35 26.49 38.0K
09:34 26.55 26.59 26.53 26.57 24.9K
09:35 26.51 26.55 26.47 26.53 37.2K
09:36 26.48 26.55 26.36 26.36 84.7K
09:37 26.41 26.50 26.41 26.46 39.5K
09:38 26.48 26.49 26.40 26.43 21.6K
09:39 26.43 26.50 26.39 26.49 16.4K
09:40 26.50 26.50 26.38 26.38 9.1K
09:41 26.37 26.42 26.36 26.38 11.2K
09:42 26.31 26.48 26.31 26.48 41.3K
09:43 26.47 26.58 26.46 26.51 36.9K
09:44 26.50 26.56 26.44 26.44 20.3K
09:45 26.42 26.47 26.40 26.44 6.7K
09:46 26.44 26.48 26.43 26.45 8.5K
09:47 26.46 26.53 26.45 26.47 11.7K
09:48 26.49 26.49 26.36 26.36 13.6K
09:49 26.39 26.39 26.34 26.36 12.4K
09:50 26.34 26.34 26.29 26.30 12.3K
09:51 26.27 26.35 26.27 26.30 20.6K
09:52 26.30 26.30 26.22 26.22 9.1K
09:53 26.22 26.23 26.15 26.19 6.6K
09:54 26.19 26.21 26.14 26.16 8.2K
09:55 26.19 26.19 26.12 26.18 4.2K
09:56 26.18 26.20 26.17 26.18 5.7K
09:57 26.17 26.20 26.16 26.19 5.2K
09:58 26.21 26.27 26.21 26.27 8.8K
09:59 26.27 26.27 26.24 26.24 8.6K
10:00 26.25 26.25 26.19 26.23 5.6K
10:01 26.22 26.22 26.15 26.17 7.0K
10:02 26.17 26.23 26.16 26.22 17.4K
10:03 26.20 26.20 26.08 26.13 9.0K
10:04 26.12 26.17 26.11 26.17 8.7K
10:05 26.17 26.17 26.12 26.12 7.6K
10:06 26.12 26.13 26.07 26.09 6.7K
10:07 26.09 26.10 26.04 26.05 31.0K
10:08 26.07 26.09 26.05 26.06 10.9K
10:09 26.07 26.07 25.99 26.01 26.1K
10:10 26.01 26.08 26.01 26.07 5.3K
10:11 26.07 26.11 26.05 26.10 34.7K
10:12 26.11 26.13 26.11 26.13 11.7K
10:13 26.13 26.20 26.13 26.18 6.1K
10:14 26.17 26.24 26.16 26.24 9.1K
10:15 26.26 26.27 26.24 26.27 8.1K
10:16 26.29 26.34 26.28 26.31 7.4K
10:17 26.39 26.50 26.37 26.49 27.3K
10:18 26.50 26.60 26.50 26.60 38.7K
10:19 26.59 26.64 26.58 26.60 49.2K
10:20 26.59 26.60 26.55 26.59 18.9K
10:21 26.59 26.65 26.58 26.64 7.7K
10:22 26.65 26.72 26.64 26.69 37.6K
10:23 26.70 26.72 26.66 26.70 22.4K
10:24 26.72 26.78 26.70 26.78 18.8K
10:25 26.76 26.76 26.68 26.72 43.1K
10:26 26.73 26.73 26.67 26.71 14.6K
10:27 26.73 26.73 26.69 26.69 4.2K
10:28 26.71 26.72 26.64 26.72 19.1K
10:29 26.71 26.76 26.70 26.76 28.6K
10:30 26.76 26.78 26.75 26.78 20.9K
10:31 26.78 26.92 26.78 26.92 22.1K
10:32 26.93 27.12 26.93 27.11 110.8K
10:33 27.10 27.14 26.96 26.96 70.0K
10:34 26.92 27.04 26.92 27.00 40.4K
10:35 27.00 27.05 26.97 27.00 16.9K
10:36 27.00 27.04 27.00 27.03 15.6K
10:37 27.02 27.08 26.99 27.06 15.1K
10:38 27.05 27.12 27.04 27.07 21.8K
10:39 27.09 27.14 27.07 27.13 13.5K
10:40 27.11 27.11 26.96 27.01 17.1K
10:41 26.99 26.99 26.89 26.92 12.8K
10:42 26.91 26.97 26.90 26.94 14.6K
10:43 26.95 26.95 26.86 26.89 35.3K
10:44 26.92 26.92 26.86 26.86 9.2K
10:45 26.90 26.91 26.89 26.91 15.4K
10:46 26.93 26.94 26.88 26.93 23.7K
10:47 26.91 27.00 26.85 27.00 23.9K
10:48 26.99 27.00 26.94 27.00 29.7K
10:49 26.95 26.98 26.92 26.92 13.5K
10:50 26.94 26.98 26.90 26.90 8.0K
10:51 26.89 26.94 26.89 26.92 8.1K
10:52 26.92 26.93 26.90 26.90 11.3K
10:53 26.90 26.90 26.85 26.90 16.0K
10:54 26.93 26.95 26.91 26.93 6.6K
10:55 26.88 26.91 26.82 26.86 9.4K
10:56 26.86 26.87 26.81 26.83 4.4K
10:57 26.83 26.83 26.81 26.82 5.3K
10:58 26.82 26.82 26.74 26.74 19.7K
10:59 26.74 26.74 26.70 26.71 14.5K
11:00 26.70 26.70 26.69 26.70 4.0K
11:01 26.70 26.73 26.70 26.73 15.7K
11:02 26.72 26.73 26.66 26.67 13.3K
11:03 26.68 26.68 26.65 26.65 8.6K
11:04 26.64 26.68 26.61 26.63 13.2K
11:05 26.65 26.65 26.59 26.62 14.1K
11:06 26.62 26.64 26.62 26.63 6.7K
11:07 26.61 26.61 26.59 26.60 3.9K
11:08 26.61 26.62 26.59 26.62 18.3K
11:09 26.61 26.64 26.61 26.62 13.4K
11:10 26.61 26.62 26.57 26.58 13.3K
11:11 26.55 26.58 26.55 26.56 10.0K
11:12 26.54 26.56 26.54 26.54 10.3K
11:13 26.54 26.56 26.52 26.55 18.6K
11:14 26.55 26.57 26.51 26.57 16.6K
11:15 26.57 26.59 26.54 26.54 4.3K
11:16 26.57 26.61 26.57 26.60 7.7K
11:17 26.60 26.62 26.55 26.62 21.8K
11:18 26.61 26.65 26.61 26.65 21.9K
11:19 26.65 26.69 26.65 26.65 13.4K
11:20 26.67 26.67 26.64 26.65 9.5K
11:21 26.67 26.68 26.67 26.68 6.1K
11:22 26.66 26.66 26.62 26.64 14.6K
11:23 26.64 26.64 26.60 26.64 14.5K
11:24 26.64 26.64 26.57 26.58 4.6K
11:25 26.59 26.59 26.52 26.52 5.8K
11:26 26.52 26.53 26.51 26.51 9.5K
11:27 26.54 26.57 26.52 26.57 11.9K
11:28 26.57 26.59 26.55 26.59 4.5K
11:29 26.60 26.61 26.59 26.60 6.7K
11:30 26.54 26.55 26.53 26.53 7.1K
11:31 26.53 26.55 26.53 26.55 9.0K
11:32 26.54 26.56 26.54 26.55 2.0K
11:33 26.57 26.57 26.54 26.56 5.5K
11:34 26.56 26.58 26.55 26.58 9.3K
11:35 26.58 26.66 26.57 26.66 8.6K
11:36 26.65 26.68 26.65 26.67 8.1K
11:37 26.67 26.70 26.66 26.70 10.2K
11:38 26.71 26.72 26.68 26.69 8.8K
11:39 26.71 26.73 26.70 26.73 16.6K
11:40 26.73 26.77 26.73 26.77 19.7K
11:41 26.76 26.79 26.75 26.79 7.9K
11:42 26.79 26.81 26.75 26.78 13.4K
11:43 26.83 27.02 26.82 26.90 76.2K
11:44 26.91 26.92 26.86 26.86 12.8K
11:45 26.89 26.90 26.83 26.83 15.5K
11:46 26.84 26.84 26.78 26.80 12.5K
11:47 26.78 26.82 26.77 26.79 4.2K
11:48 26.80 26.80 26.78 26.79 4.2K
11:49 26.80 26.84 26.77 26.84 13.0K
11:50 26.84 26.87 26.84 26.87 6.1K
11:51 26.84 26.86 26.79 26.79 18.9K
11:52 26.77 26.77 26.71 26.72 26.3K
11:53 26.71 26.73 26.71 26.73 7.2K
11:54 26.74 26.74 26.70 26.71 5.0K
11:55 26.73 26.73 26.70 26.71 3.7K
11:56 26.68 26.70 26.68 26.70 7.6K
11:57 26.70 26.72 26.69 26.71 5.3K
11:58 26.69 26.70 26.66 26.66 11.2K
11:59 26.64 26.65 26.63 26.64 11.8K
12:00 26.64 26.65 26.63 26.63 3.2K
12:01 26.63 26.63 26.63 26.63 10.7K
12:02 26.62 26.62 26.59 26.60 10.3K
12:03 26.62 26.65 26.62 26.65 4.8K
12:04 26.68 26.69 26.66 26.67 2.4K
12:05 26.68 26.69 26.68 26.68 3.4K
12:06 26.67 26.69 26.67 26.69 4.6K
12:07 26.69 26.72 26.69 26.69 4.1K
12:08 26.70 26.74 26.70 26.74 3.6K
12:09 26.73 26.74 26.70 26.72 6.0K
12:10 26.73 26.74 26.72 26.73 7.9K
12:11 26.70 26.72 26.69 26.69 3.6K
12:12 26.71 26.71 26.68 26.68 21.8K
12:13 26.68 26.76 26.68 26.75 15.9K
12:14 26.76 26.76 26.69 26.71 8.3K
12:15 26.72 26.72 26.65 26.65 6.2K
12:16 26.65 26.65 26.61 26.64 23.4K
12:17 26.64 26.64 26.61 26.62 4.0K
12:18 26.61 26.63 26.61 26.63 2.5K
12:19 26.63 26.67 26.63 26.67 5.1K
12:20 26.65 26.66 26.64 26.64 6.5K
12:21 26.61 26.61 26.55 26.57 7.0K
12:22 26.57 26.58 26.54 26.58 6.9K
12:23 26.57 26.57 26.52 26.53 31.5K
12:24 26.52 26.52 26.49 26.52 29.1K
12:25 26.52 26.55 26.52 26.53 7.8K
12:26 26.54 26.54 26.50 26.50 6.9K
12:27 26.49 26.49 26.46 26.49 11.0K
12:28 26.48 26.49 26.47 26.48 5.1K
12:29 26.48 26.49 26.48 26.49 4.5K
12:30 26.48 26.49 26.47 26.48 7.5K
12:31 26.48 26.48 26.47 26.48 3.1K
12:32 26.48 26.48 26.45 26.47 7.3K
12:33 26.44 26.47 26.44 26.46 6.9K
12:34 26.47 26.47 26.42 26.43 11.7K
12:35 26.43 26.46 26.43 26.46 13.6K
12:36 26.46 26.47 26.43 26.43 4.8K
12:37 26.43 26.45 26.43 26.45 14.3K
12:38 26.45 26.47 26.45 26.45 3.8K
12:39 26.46 26.47 26.44 26.47 28.2K
12:40 26.45 26.49 26.45 26.48 4.1K
12:41 26.48 26.50 26.48 26.50 14.6K
12:42 26.48 26.53 26.47 26.53 10.8K
12:43 26.53 26.54 26.52 26.54 4.6K
12:44 26.55 26.56 26.54 26.56 5.0K
12:45 26.55 26.56 26.55 26.56 3.7K
12:46 26.56 26.57 26.56 26.56 2.7K
12:47 26.55 26.56 26.55 26.56 12.1K
12:48 26.55 26.55 26.54 26.54 5.7K
12:49 26.54 26.54 26.49 26.51 12.5K
12:50 26.49 26.51 26.49 26.50 3.5K
12:51 26.52 26.53 26.50 26.51 4.7K
12:52 26.52 26.53 26.51 26.51 5.9K
12:53 26.53 26.54 26.51 26.54 4.3K
12:54 26.54 26.58 26.54 26.58 9.3K
12:55 26.58 26.63 26.57 26.63 37.5K
12:56 26.62 26.68 26.61 26.61 15.9K
12:57 26.60 26.63 26.60 26.62 5.2K
12:58 26.61 26.63 26.61 26.63 4.7K
12:59 26.65 26.67 26.64 26.65 4.6K
13:00 26.64 26.64 26.59 26.59 6.4K
13:01 26.59 26.59 26.57 26.58 2.7K
13:02 26.59 26.60 26.58 26.58 6.8K
13:03 26.58 26.60 26.58 26.59 3.5K
13:04 26.60 26.61 26.60 26.61 4.1K
13:05 26.61 26.61 26.61 26.61 0.3K
13:06 26.60 26.60 26.58 26.59 13.4K
13:07 26.60 26.64 26.59 26.63 3.6K
13:08 26.64 26.64 26.61 26.63 3.4K
13:09 26.63 26.63 26.59 26.61 5.3K
13:10 26.61 26.61 26.59 26.60 2.4K
13:11 26.59 26.60 26.59 26.59 6.0K
13:12 26.60 26.60 26.58 26.59 1.8K
13:13 26.59 26.59 26.57 26.58 9.8K
13:14 26.57 26.58 26.56 26.57 4.2K
13:15 26.57 26.58 26.51 26.52 17.5K
13:16 26.51 26.56 26.50 26.54 20.9K
13:17 26.54 26.56 26.53 26.53 6.2K
13:18 26.53 26.53 26.52 26.52 4.3K
13:19 26.52 26.52 26.48 26.49 7.4K
13:20 26.48 26.48 26.45 26.45 21.8K
13:21 26.45 26.45 26.39 26.41 24.1K
13:22 26.39 26.40 26.37 26.38 10.5K
13:23 26.38 26.41 26.37 26.40 15.1K
13:24 26.41 26.41 26.36 26.36 14.4K
13:25 26.36 26.38 26.35 26.38 24.2K
13:26 26.37 26.38 26.29 26.29 10.2K
13:27 26.30 26.30 26.28 26.29 12.5K
13:28 26.27 26.31 26.25 26.31 23.7K
13:29 26.32 26.33 26.28 26.28 16.6K
13:30 26.28 26.30 26.28 26.30 7.9K
13:31 26.31 26.34 26.30 26.34 7.8K
13:32 26.36 26.38 26.33 26.33 26.6K
13:33 26.34 26.38 26.34 26.38 4.1K
13:34 26.38 26.38 26.37 26.37 2.5K
13:35 26.36 26.38 26.33 26.34 6.7K
13:36 26.34 26.36 26.34 26.36 10.1K
13:37 26.35 26.35 26.31 26.31 6.3K
13:38 26.31 26.32 26.31 26.31 1.7K
13:39 26.33 26.33 26.29 26.30 14.3K
13:40 26.31 26.32 26.31 26.31 10.2K
13:41 26.30 26.30 26.25 26.26 13.4K
13:42 26.25 26.26 26.24 26.25 20.2K
13:43 26.25 26.30 26.25 26.29 5.1K
13:44 26.30 26.30 26.29 26.30 2.1K
13:45 26.29 26.30 26.29 26.30 2.7K
13:46 26.29 26.32 26.28 26.31 6.5K
13:47 26.31 26.35 26.30 26.30 9.8K
13:48 26.30 26.36 26.30 26.36 16.2K
13:49 26.34 26.40 26.34 26.40 7.1K
13:50 26.38 26.40 26.38 26.40 5.9K
13:51 26.43 26.44 26.39 26.41 9.3K
13:52 26.40 26.43 26.40 26.43 16.4K
13:53 26.42 26.44 26.40 26.41 3.6K
13:54 26.42 26.45 26.41 26.45 2.8K
13:55 26.45 26.45 26.43 26.43 8.5K
13:56 26.43 26.44 26.41 26.41 5.7K
13:57 26.41 26.41 26.39 26.39 3.6K
13:58 26.40 26.40 26.39 26.39 4.9K
13:59 26.40 26.41 26.39 26.39 4.2K
14:00 26.39 26.40 26.38 26.38 8.4K
14:01 26.37 26.38 26.37 26.37 2.7K
14:02 26.37 26.37 26.33 26.33 5.7K
14:03 26.32 26.33 26.31 26.31 13.9K
14:04 26.31 26.32 26.31 26.31 7.2K
14:05 26.32 26.34 26.32 26.34 4.7K
14:06 26.33 26.34 26.32 26.34 6.0K
14:07 26.32 26.34 26.32 26.32 2.2K
14:08 26.34 26.36 26.33 26.36 14.1K
14:09 26.35 26.37 26.35 26.37 4.5K
14:10 26.37 26.40 26.37 26.39 6.7K
14:11 26.40 26.40 26.39 26.40 3.8K
14:12 26.40 26.40 26.39 26.39 7.2K
14:13 26.39 26.39 26.37 26.37 5.0K
14:14 26.37 26.39 26.37 26.37 4.4K
14:15 26.36 26.36 26.35 26.35 11.2K
14:16 26.34 26.34 26.33 26.34 3.6K
14:17 26.34 26.34 26.29 26.29 16.8K
14:18 26.28 26.30 26.24 26.24 15.4K
14:19 26.24 26.24 26.20 26.21 22.3K
14:20 26.21 26.22 26.20 26.22 2.7K
14:21 26.20 26.20 26.17 26.17 14.1K
14:22 26.16 26.17 26.15 26.17 13.4K
14:23 26.17 26.23 26.17 26.20 15.4K
14:24 26.20 26.23 26.18 26.22 26.5K
14:25 26.22 26.26 26.22 26.26 14.4K
14:26 26.27 26.31 26.25 26.25 21.4K
14:27 26.26 26.27 26.24 26.26 6.6K
14:28 26.27 26.27 26.25 26.25 4.3K
14:29 26.27 26.27 26.25 26.25 2.5K
14:30 26.25 26.27 26.25 26.27 13.0K
14:31 26.27 26.27 26.26 26.26 7.2K
14:32 26.25 26.26 26.22 26.23 19.2K
14:33 26.24 26.24 26.19 26.19 6.0K
14:34 26.20 26.20 26.19 26.19 3.8K
14:35 26.22 26.24 26.22 26.23 7.3K
14:36 26.23 26.23 26.22 26.22 4.2K
14:37 26.23 26.25 26.22 26.25 9.3K
14:38 26.25 26.25 26.19 26.20 16.7K
14:39 26.21 26.22 26.21 26.22 3.2K
14:40 26.22 26.22 26.18 26.18 10.0K
14:41 26.18 26.19 26.17 26.18 3.4K
14:42 26.19 26.20 26.18 26.18 4.2K
14:43 26.18 26.18 26.17 26.17 2.4K
14:44 26.17 26.19 26.17 26.19 9.4K
14:45 26.20 26.25 26.20 26.25 6.8K
14:46 26.24 26.24 26.22 26.24 8.6K
14:47 26.25 26.26 26.25 26.25 5.8K
14:48 26.24 26.26 26.24 26.25 4.0K
14:49 26.25 26.27 26.24 26.26 4.9K
14:50 26.29 26.30 26.28 26.28 21.7K
14:51 26.27 26.28 26.27 26.28 2.7K
14:52 26.28 26.30 26.28 26.30 4.8K
14:53 26.30 26.31 26.30 26.30 3.1K
14:54 26.30 26.30 26.27 26.27 5.6K
14:55 26.27 26.27 26.25 26.26 6.7K
14:56 26.25 26.26 26.24 26.24 5.6K
14:57 26.25 26.27 26.24 26.26 7.6K
14:58 26.26 26.26 26.24 26.24 5.3K
14:59 26.24 26.24 26.21 26.21 18.5K
15:00 26.19 26.19 26.17 26.17 4.4K
15:01 26.14 26.20 26.14 26.19 9.7K
15:02 26.19 26.21 26.19 26.19 12.9K
15:03 26.20 26.22 26.19 26.22 12.9K
15:04 26.22 26.27 26.21 26.27 9.3K
15:05 26.27 26.29 26.27 26.29 12.2K
15:06 26.29 26.30 26.29 26.29 8.7K
15:07 26.29 26.30 26.27 26.27 7.3K
15:08 26.27 26.28 26.27 26.28 7.1K
15:09 26.28 26.30 26.28 26.30 6.8K
15:10 26.30 26.31 26.30 26.30 4.7K
15:11 26.30 26.31 26.28 26.29 11.2K
15:12 26.29 26.29 26.21 26.21 24.4K
15:13 26.22 26.22 26.20 26.21 7.5K
15:14 26.21 26.22 26.21 26.21 3.6K
15:15 26.20 26.21 26.13 26.17 44.3K
15:16 26.16 26.18 26.11 26.16 26.9K
15:17 26.15 26.17 26.15 26.16 8.8K
15:18 26.16 26.17 26.16 26.16 5.8K
15:19 26.17 26.19 26.17 26.19 5.4K
15:20 26.19 26.20 26.17 26.20 10.0K
15:21 26.20 26.21 26.19 26.21 7.6K
15:22 26.20 26.22 26.20 26.21 13.7K
15:23 26.22 26.23 26.21 26.21 6.9K
15:24 26.20 26.20 26.19 26.19 4.6K
15:25 26.18 26.18 26.17 26.18 10.4K
15:26 26.17 26.23 26.17 26.20 18.2K
15:27 26.18 26.20 26.17 26.18 19.3K
15:28 26.18 26.18 26.14 26.14 12.6K
15:29 26.14 26.19 26.14 26.18 18.1K
15:30 26.18 26.19 26.17 26.18 19.0K
15:31 26.18 26.19 26.17 26.19 11.1K
15:32 26.19 26.20 26.19 26.20 12.2K
15:33 26.20 26.24 26.20 26.21 30.4K
15:34 26.18 26.19 26.18 26.19 10.4K
15:35 26.19 26.23 26.19 26.23 10.8K
15:36 26.23 26.24 26.21 26.21 12.0K
15:37 26.21 26.21 26.18 26.18 8.2K
15:38 26.18 26.18 26.17 26.17 8.2K
15:39 26.18 26.21 26.18 26.21 12.4K
15:40 26.21 26.24 26.21 26.24 6.1K
15:41 26.27 26.33 26.27 26.33 25.3K
15:42 26.34 26.42 26.34 26.42 64.5K
15:43 26.43 26.43 26.35 26.36 19.4K
15:44 26.36 26.38 26.33 26.33 13.9K
15:45 26.34 26.35 26.29 26.29 12.5K
15:46 26.30 26.30 26.27 26.30 16.0K
15:47 26.29 26.35 26.29 26.34 26.4K
15:48 26.34 26.34 26.32 26.33 20.6K
15:49 26.34 26.35 26.29 26.29 19.0K
15:50 26.30 26.36 26.30 26.34 45.0K
15:51 26.35 26.41 26.35 26.40 19.8K
15:52 26.41 26.44 26.41 26.44 33.0K
15:53 26.45 26.45 26.41 26.41 39.8K
15:54 26.43 26.46 26.41 26.43 39.9K
15:55 26.43 26.45 26.39 26.43 40.8K
15:56 26.45 26.45 26.38 26.38 46.7K
15:57 26.38 26.40 26.35 26.39 48.7K
15:58 26.38 26.38 26.36 26.36 57.0K
15:59 26.36 26.36 26.34 26.34 954.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available