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 26.55 26.90 26.50 26.90 137.8K
09:31 26.92 26.93 26.83 26.86 14.7K
09:32 26.90 27.11 26.90 27.08 71.1K
09:33 27.08 27.25 27.08 27.17 64.5K
09:34 27.25 27.40 27.18 27.32 68.2K
09:35 27.29 27.33 27.21 27.24 59.5K
09:36 27.23 27.31 27.22 27.25 39.6K
09:37 27.19 27.33 27.17 27.21 23.5K
09:38 27.21 27.21 27.07 27.20 18.7K
09:39 27.20 27.38 27.19 27.38 50.1K
09:40 27.36 27.53 27.36 27.49 65.0K
09:41 27.50 27.57 27.45 27.57 47.9K
09:42 27.63 27.69 27.45 27.66 68.7K
09:43 27.65 27.84 27.65 27.75 105.5K
09:44 27.74 27.78 27.66 27.73 63.3K
09:45 27.72 27.77 27.71 27.75 27.4K
09:46 27.73 27.88 27.73 27.85 63.8K
09:47 27.88 27.97 27.88 27.96 81.1K
09:48 27.96 27.96 27.62 27.63 72.9K
09:49 27.62 27.71 27.60 27.68 27.3K
09:50 27.71 27.79 27.65 27.74 19.2K
09:51 27.73 27.76 27.64 27.64 22.9K
09:52 27.62 27.66 27.57 27.58 36.6K
09:53 27.56 27.66 27.56 27.65 25.0K
09:54 27.63 27.67 27.59 27.65 12.6K
09:55 27.64 27.67 27.60 27.60 9.0K
09:56 27.59 27.62 27.59 27.60 6.9K
09:57 27.58 27.59 27.55 27.58 10.3K
09:58 27.58 27.60 27.53 27.59 11.5K
09:59 27.61 27.64 27.59 27.64 13.0K
10:00 27.64 27.68 27.58 27.67 14.7K
10:01 27.63 27.66 27.58 27.65 13.7K
10:02 27.65 27.67 27.60 27.60 9.1K
10:03 27.59 27.66 27.58 27.58 12.8K
10:04 27.59 27.64 27.59 27.64 8.1K
10:05 27.68 27.73 27.65 27.71 9.3K
10:06 27.73 27.77 27.56 27.56 32.8K
10:07 27.58 27.58 27.51 27.53 17.2K
10:08 27.50 27.50 27.44 27.48 9.7K
10:09 27.46 27.49 27.45 27.49 4.6K
10:10 27.49 27.52 27.46 27.51 17.5K
10:11 27.54 27.63 27.54 27.61 32.0K
10:12 27.60 27.61 27.55 27.56 10.4K
10:13 27.49 27.51 27.46 27.46 5.3K
10:14 27.47 27.56 27.46 27.56 6.3K
10:15 27.56 27.56 27.47 27.50 11.1K
10:16 27.52 27.54 27.50 27.51 14.9K
10:17 27.48 27.48 27.38 27.38 18.7K
10:18 27.40 27.44 27.38 27.44 12.8K
10:19 27.42 27.46 27.40 27.40 13.1K
10:20 27.40 27.44 27.35 27.38 15.4K
10:21 27.36 27.36 27.28 27.30 16.8K
10:22 27.40 27.40 27.34 27.37 13.0K
10:23 27.35 27.36 27.30 27.34 14.7K
10:24 27.32 27.32 27.27 27.30 7.8K
10:25 27.30 27.38 27.30 27.38 9.3K
10:26 27.34 27.42 27.33 27.41 17.2K
10:27 27.43 27.46 27.38 27.45 29.3K
10:28 27.44 27.48 27.44 27.46 5.7K
10:29 27.46 27.48 27.44 27.45 8.1K
10:30 27.44 27.46 27.43 27.44 11.4K
10:31 27.42 27.42 27.36 27.42 20.0K
10:32 27.44 27.54 27.44 27.51 39.6K
10:33 27.50 27.53 27.50 27.53 7.4K
10:34 27.52 27.60 27.52 27.57 12.4K
10:35 27.57 27.57 27.46 27.46 6.5K
10:36 27.49 27.56 27.46 27.56 8.6K
10:37 27.58 27.60 27.53 27.59 15.5K
10:38 27.58 27.62 27.57 27.62 4.3K
10:39 27.62 27.64 27.61 27.61 11.2K
10:40 27.65 27.67 27.64 27.64 18.5K
10:41 27.61 27.61 27.56 27.59 19.0K
10:42 27.62 27.62 27.56 27.61 12.7K
10:43 27.58 27.59 27.51 27.51 16.8K
10:44 27.49 27.53 27.48 27.48 18.0K
10:45 27.45 27.51 27.43 27.49 13.7K
10:46 27.51 27.52 27.47 27.47 5.6K
10:47 27.46 27.51 27.46 27.48 7.9K
10:48 27.49 27.55 27.49 27.55 5.3K
10:49 27.59 27.63 27.58 27.58 10.7K
10:50 27.58 27.62 27.57 27.61 11.8K
10:51 27.62 27.63 27.60 27.63 7.5K
10:52 27.64 27.69 27.64 27.64 7.2K
10:53 27.66 27.66 27.55 27.60 10.5K
10:54 27.60 27.65 27.58 27.65 7.5K
10:55 27.66 27.66 27.62 27.63 7.3K
10:56 27.63 27.63 27.62 27.62 2.0K
10:57 27.62 27.64 27.62 27.64 3.0K
10:58 27.63 27.65 27.58 27.59 11.3K
10:59 27.59 27.60 27.56 27.60 5.2K
11:00 27.58 27.62 27.56 27.56 12.0K
11:01 27.55 27.58 27.54 27.58 14.6K
11:02 27.56 27.56 27.50 27.50 9.5K
11:03 27.49 27.49 27.42 27.42 6.2K
11:04 27.43 27.43 27.38 27.41 9.1K
11:05 27.38 27.42 27.37 27.41 9.3K
11:06 27.41 27.42 27.38 27.41 6.4K
11:07 27.45 27.45 27.41 27.44 5.1K
11:08 27.43 27.45 27.42 27.44 12.1K
11:09 27.46 27.48 27.46 27.48 4.9K
11:10 27.48 27.48 27.45 27.46 4.5K
11:11 27.46 27.46 27.44 27.44 4.7K
11:12 27.45 27.45 27.38 27.38 7.9K
11:13 27.40 27.43 27.39 27.43 7.9K
11:14 27.43 27.43 27.39 27.39 5.3K
11:15 27.38 27.38 27.35 27.37 3.1K
11:16 27.38 27.40 27.36 27.38 3.1K
11:17 27.40 27.40 27.35 27.38 9.6K
11:18 27.37 27.37 27.35 27.36 4.6K
11:19 27.38 27.42 27.37 27.42 5.6K
11:20 27.40 27.43 27.40 27.41 6.8K
11:21 27.41 27.41 27.28 27.28 20.4K
11:22 27.28 27.28 27.22 27.23 13.9K
11:23 27.23 27.26 27.21 27.23 7.0K
11:24 27.26 27.31 27.26 27.29 6.2K
11:25 27.28 27.29 27.27 27.27 7.9K
11:26 27.27 27.31 27.23 27.31 7.0K
11:27 27.30 27.34 27.30 27.34 3.8K
11:28 27.34 27.43 27.34 27.42 21.7K
11:29 27.43 27.47 27.42 27.44 4.4K
11:30 27.42 27.42 27.39 27.40 3.3K
11:31 27.40 27.40 27.39 27.39 2.2K
11:32 27.36 27.38 27.36 27.38 7.1K
11:33 27.37 27.38 27.36 27.38 5.7K
11:34 27.38 27.38 27.37 27.37 1.7K
11:35 27.38 27.40 27.36 27.38 5.3K
11:36 27.38 27.40 27.37 27.37 4.2K
11:37 27.35 27.38 27.35 27.37 1.3K
11:38 27.37 27.38 27.36 27.37 2.3K
11:39 27.38 27.42 27.36 27.40 13.8K
11:40 27.40 27.43 27.39 27.40 7.4K
11:41 27.40 27.40 27.36 27.39 7.5K
11:42 27.40 27.46 27.40 27.45 5.9K
11:43 27.44 27.44 27.39 27.43 11.0K
11:44 27.40 27.42 27.39 27.42 5.7K
11:45 27.42 27.42 27.40 27.40 29.8K
11:46 27.39 27.43 27.39 27.43 5.3K
11:47 27.42 27.46 27.42 27.46 11.3K
11:48 27.46 27.49 27.45 27.45 13.9K
11:49 27.45 27.49 27.44 27.45 9.3K
11:50 27.48 27.49 27.46 27.49 3.3K
11:51 27.47 27.50 27.47 27.50 3.9K
11:52 27.50 27.51 27.47 27.49 8.8K
11:53 27.47 27.50 27.47 27.48 13.0K
11:54 27.48 27.48 27.41 27.43 21.3K
11:55 27.46 27.47 27.46 27.47 4.1K
11:56 27.46 27.48 27.46 27.47 4.3K
11:57 27.49 27.49 27.47 27.48 2.1K
11:58 27.46 27.52 27.46 27.49 11.3K
11:59 27.49 27.51 27.46 27.46 3.7K
12:00 27.45 27.47 27.40 27.42 8.0K
12:01 27.45 27.47 27.40 27.44 22.2K
12:02 27.45 27.45 27.43 27.45 2.8K
12:03 27.41 27.43 27.41 27.42 11.5K
12:04 27.44 27.46 27.40 27.40 4.1K
12:05 27.42 27.42 27.38 27.40 15.3K
12:06 27.41 27.42 27.41 27.42 1.2K
12:07 27.42 27.46 27.42 27.44 1.8K
12:08 27.43 27.43 27.41 27.43 3.3K
12:09 27.41 27.44 27.41 27.43 4.4K
12:10 27.42 27.44 27.42 27.42 4.0K
12:11 27.46 27.48 27.43 27.43 5.3K
12:12 27.41 27.47 27.41 27.47 3.9K
12:13 27.46 27.49 27.46 27.49 3.8K
12:14 27.47 27.53 27.47 27.53 13.3K
12:15 27.53 27.54 27.51 27.53 18.7K
12:16 27.52 27.54 27.50 27.50 14.1K
12:17 27.48 27.51 27.47 27.49 5.0K
12:18 27.49 27.49 27.40 27.44 16.9K
12:19 27.43 27.46 27.43 27.46 4.9K
12:20 27.44 27.44 27.39 27.43 7.8K
12:21 27.39 27.43 27.39 27.40 15.6K
12:22 27.40 27.44 27.40 27.44 27.2K
12:23 27.43 27.45 27.42 27.43 4.5K
12:24 27.41 27.43 27.39 27.43 3.9K
12:25 27.40 27.40 27.36 27.39 16.4K
12:26 27.37 27.37 27.33 27.37 8.5K
12:27 27.34 27.34 27.24 27.26 13.8K
12:28 27.26 27.29 27.25 27.26 10.5K
12:29 27.27 27.27 27.21 27.23 40.6K
12:30 27.24 27.28 27.23 27.23 9.9K
12:31 27.24 27.25 27.22 27.23 5.7K
12:32 27.24 27.26 27.20 27.20 11.2K
12:33 27.20 27.23 27.17 27.20 11.5K
12:34 27.19 27.20 27.16 27.19 9.1K
12:35 27.19 27.21 27.18 27.18 11.4K
12:36 27.21 27.23 27.20 27.23 5.6K
12:37 27.25 27.25 27.18 27.19 3.8K
12:38 27.17 27.19 27.15 27.18 10.5K
12:39 27.19 27.19 27.17 27.18 16.7K
12:40 27.17 27.18 27.17 27.17 14.1K
12:41 27.16 27.21 27.16 27.18 7.5K
12:42 27.17 27.19 27.14 27.15 6.3K
12:43 27.14 27.23 27.14 27.23 10.4K
12:44 27.23 27.23 27.18 27.18 3.4K
12:45 27.21 27.21 27.17 27.17 9.0K
12:46 27.17 27.18 27.17 27.18 2.8K
12:47 27.18 27.18 27.17 27.17 7.6K
12:48 27.16 27.19 27.16 27.19 2.1K
12:49 27.18 27.19 27.16 27.16 10.2K
12:50 27.15 27.20 27.13 27.20 10.2K
12:51 27.19 27.23 27.17 27.23 4.7K
12:52 27.21 27.28 27.21 27.25 12.6K
12:53 27.25 27.29 27.25 27.27 3.1K
12:54 27.28 27.30 27.25 27.26 6.1K
12:55 27.26 27.28 27.25 27.27 12.9K
12:56 27.27 27.27 27.26 27.27 2.7K
12:57 27.28 27.30 27.28 27.30 3.4K
12:58 27.28 27.30 27.28 27.29 5.6K
12:59 27.29 27.31 27.28 27.28 8.8K
13:00 27.27 27.28 27.25 27.25 5.8K
13:01 27.23 27.27 27.23 27.24 4.8K
13:02 27.25 27.25 27.23 27.23 5.3K
13:03 27.21 27.21 27.17 27.17 5.7K
13:04 27.18 27.18 27.13 27.17 17.6K
13:05 27.17 27.18 27.16 27.17 7.9K
13:06 27.19 27.19 27.19 27.19 1.1K
13:07 27.17 27.23 27.17 27.20 7.3K
13:08 27.19 27.22 27.19 27.22 3.1K
13:09 27.26 27.27 27.26 27.27 1.6K
13:10 27.26 27.27 27.19 27.19 5.1K
13:11 27.17 27.19 27.16 27.17 3.0K
13:12 27.12 27.13 27.08 27.10 16.2K
13:13 27.10 27.12 27.08 27.10 4.3K
13:14 27.12 27.12 27.10 27.10 1.6K
13:15 27.09 27.09 27.05 27.05 11.5K
13:16 27.08 27.09 27.07 27.09 1.7K
13:17 27.09 27.09 27.07 27.08 4.3K
13:18 27.09 27.11 27.08 27.11 2.7K
13:19 27.12 27.14 27.10 27.14 4.4K
13:20 27.15 27.21 27.15 27.19 4.5K
13:21 27.20 27.20 27.15 27.15 17.8K
13:22 27.16 27.20 27.15 27.20 7.9K
13:23 27.17 27.18 27.14 27.18 8.9K
13:24 27.18 27.19 27.15 27.15 12.3K
13:25 27.13 27.13 27.11 27.11 7.4K
13:26 27.11 27.11 27.11 27.11 3.1K
13:27 27.13 27.14 27.10 27.14 8.1K
13:28 27.11 27.11 27.10 27.10 2.4K
13:29 27.11 27.14 27.09 27.12 6.9K
13:30 27.12 27.12 27.09 27.09 3.8K
13:31 27.08 27.08 27.04 27.04 4.0K
13:32 27.01 27.06 27.00 27.05 17.6K
13:33 27.07 27.07 27.04 27.04 2.8K
13:34 27.04 27.05 27.03 27.03 3.5K
13:35 27.05 27.06 27.03 27.05 6.1K
13:36 27.05 27.13 27.05 27.13 2.7K
13:37 27.14 27.14 27.10 27.12 1.6K
13:38 27.13 27.13 27.08 27.08 4.7K
13:39 27.08 27.08 27.06 27.06 3.8K
13:40 27.09 27.09 27.06 27.09 1.3K
13:41 27.06 27.07 27.06 27.07 4.7K
13:42 27.09 27.09 27.05 27.07 3.4K
13:43 27.09 27.10 27.09 27.09 5.6K
13:44 27.09 27.11 27.08 27.09 6.7K
13:45 27.08 27.11 27.07 27.07 2.9K
13:46 27.11 27.11 27.07 27.08 4.0K
13:47 27.09 27.09 27.06 27.07 6.6K
13:48 27.06 27.06 27.06 27.06 6.9K
13:49 27.05 27.05 27.05 27.04 1.9K
13:50 27.05 27.06 27.05 27.06 1.9K
13:51 27.07 27.09 27.07 27.09 1.0K
13:52 27.07 27.09 27.05 27.05 3.7K
13:53 27.05 27.05 27.03 27.05 2.3K
13:54 27.04 27.05 27.04 27.05 1.8K
13:55 27.07 27.08 27.04 27.06 7.2K
13:56 27.05 27.06 27.05 27.06 2.6K
13:57 27.02 27.03 27.01 27.03 5.3K
13:58 27.04 27.09 27.04 27.06 4.1K
13:59 27.06 27.07 27.04 27.07 7.3K
14:00 27.06 27.09 27.06 27.09 16.8K
14:01 27.09 27.10 27.08 27.10 4.3K
14:02 27.08 27.08 27.07 27.07 3.0K
14:03 27.09 27.12 27.09 27.10 3.9K
14:04 27.09 27.12 27.09 27.11 4.1K
14:05 27.10 27.10 27.07 27.07 4.6K
14:06 27.04 27.06 27.04 27.06 2.9K
14:07 27.06 27.06 27.03 27.05 7.9K
14:08 27.06 27.06 27.03 27.03 3.3K
14:09 27.02 27.04 27.00 27.04 7.2K
14:10 27.04 27.04 27.04 27.04 0.7K
14:11 27.02 27.05 27.02 27.03 2.6K
14:12 27.03 27.03 27.01 27.02 3.3K
14:13 27.01 27.01 26.93 26.94 16.6K
14:14 26.93 26.95 26.93 26.94 9.3K
14:15 26.94 26.94 26.89 26.90 15.3K
14:16 26.90 26.90 26.88 26.90 5.6K
14:17 26.90 26.90 26.88 26.90 8.1K
14:18 26.90 26.91 26.89 26.90 5.5K
14:19 26.91 26.91 26.89 26.89 6.2K
14:20 26.89 26.93 26.89 26.93 6.2K
14:21 26.92 26.93 26.92 26.93 3.1K
14:22 26.94 26.96 26.94 26.96 3.5K
14:23 26.97 26.97 26.95 26.95 10.4K
14:24 26.94 26.99 26.94 26.99 7.7K
14:25 26.97 27.00 26.97 27.00 2.7K
14:26 27.00 27.01 27.00 27.01 2.1K
14:27 27.01 27.04 27.01 27.02 6.9K
14:28 27.04 27.04 27.03 27.04 0.9K
14:29 27.01 27.04 27.01 27.03 6.0K
14:30 27.02 27.02 27.00 27.02 16.5K
14:31 27.00 27.08 27.00 27.06 5.3K
14:32 27.05 27.06 27.05 27.05 4.7K
14:33 27.06 27.07 27.01 27.04 24.2K
14:34 27.04 27.04 27.00 27.03 7.1K
14:35 27.03 27.04 26.99 26.99 3.6K
14:36 26.99 27.01 26.99 27.01 4.0K
14:37 27.01 27.02 27.01 27.02 2.8K
14:38 27.02 27.03 27.01 27.03 2.5K
14:39 27.03 27.04 27.01 27.01 2.6K
14:40 27.00 27.02 26.99 27.02 2.3K
14:41 27.02 27.02 26.98 27.00 3.0K
14:42 27.00 27.00 27.00 27.00 1.1K
14:43 27.01 27.02 26.99 27.00 4.4K
14:44 26.99 26.99 26.99 26.99 1.0K
14:45 27.00 27.00 26.98 26.98 2.6K
14:46 26.97 26.97 26.93 26.94 2.9K
14:47 26.94 26.95 26.94 26.95 2.7K
14:48 26.94 26.99 26.94 26.98 8.2K
14:49 26.98 26.98 26.97 26.97 6.2K
14:50 26.98 26.98 26.97 26.97 1.6K
14:51 26.97 27.00 26.97 27.00 2.9K
14:52 27.01 27.03 27.01 27.03 3.2K
14:53 27.04 27.04 27.00 27.00 5.1K
14:54 26.99 27.01 26.99 27.01 4.0K
14:55 27.01 27.01 27.00 26.99 2.5K
14:56 26.99 26.99 26.96 26.97 4.4K
14:57 26.96 26.96 26.95 26.95 1.9K
14:58 26.92 26.94 26.92 26.93 5.4K
14:59 26.93 26.93 26.89 26.89 7.9K
15:00 26.90 26.90 26.88 26.89 9.9K
15:01 26.90 26.92 26.90 26.92 1.4K
15:02 26.92 26.96 26.92 26.96 5.5K
15:03 27.01 27.01 26.97 26.97 5.6K
15:04 26.97 27.04 26.97 27.04 2.1K
15:05 27.05 27.05 27.03 27.04 8.4K
15:06 27.04 27.06 27.04 27.04 5.4K
15:07 27.04 27.05 27.02 27.06 3.5K
15:08 27.07 27.08 27.06 27.07 8.5K
15:09 27.07 27.08 27.06 27.06 3.6K
15:10 27.07 27.08 27.05 27.07 19.6K
15:11 27.07 27.13 27.07 27.13 5.0K
15:12 27.12 27.15 27.08 27.09 10.5K
15:13 27.10 27.11 27.08 27.08 6.3K
15:14 27.07 27.08 27.07 27.07 5.6K
15:15 27.07 27.07 27.03 27.03 9.0K
15:16 27.04 27.04 27.01 27.02 4.1K
15:17 27.02 27.03 27.01 27.01 11.2K
15:18 26.99 26.99 26.98 26.99 4.1K
15:19 26.98 26.98 26.97 26.98 5.3K
15:20 26.99 26.99 26.94 26.97 18.0K
15:21 26.96 26.98 26.94 26.94 18.6K
15:22 26.95 26.99 26.95 26.98 8.7K
15:23 26.98 26.99 26.97 26.98 6.6K
15:24 26.98 26.99 26.98 26.99 4.2K
15:25 26.98 27.00 26.98 27.00 8.6K
15:26 27.00 27.06 26.97 26.97 26.7K
15:27 26.98 26.98 26.96 26.96 9.3K
15:28 26.97 26.99 26.96 26.96 7.3K
15:29 26.97 26.97 26.93 26.93 4.4K
15:30 26.94 26.94 26.91 26.92 9.4K
15:31 26.93 26.98 26.92 26.98 9.0K
15:32 26.97 26.97 26.95 26.95 11.7K
15:33 26.96 26.96 26.90 26.92 31.5K
15:34 26.92 26.94 26.92 26.93 16.4K
15:35 26.93 26.93 26.88 26.88 27.4K
15:36 26.90 26.91 26.89 26.90 8.8K
15:37 26.91 26.96 26.91 26.95 8.7K
15:38 26.95 27.00 26.95 27.00 4.6K
15:39 26.99 26.99 26.95 26.97 12.2K
15:40 26.97 27.05 26.97 27.05 14.5K
15:41 27.06 27.13 27.06 27.12 17.3K
15:42 27.13 27.13 27.06 27.08 15.6K
15:43 27.08 27.08 27.04 27.05 8.7K
15:44 27.06 27.12 27.05 27.09 10.2K
15:45 27.08 27.09 27.06 27.08 10.9K
15:46 27.08 27.09 27.04 27.04 15.9K
15:47 27.04 27.09 27.01 27.09 13.0K
15:48 27.08 27.13 27.08 27.12 12.0K
15:49 27.13 27.14 27.11 27.11 22.1K
15:50 27.08 27.12 27.08 27.09 25.2K
15:51 27.10 27.14 27.10 27.14 28.7K
15:52 27.16 27.26 27.14 27.26 46.2K
15:53 27.26 27.27 27.20 27.21 76.2K
15:54 27.21 27.25 27.14 27.14 28.6K
15:55 27.11 27.20 27.10 27.20 39.3K
15:56 27.20 27.20 27.17 27.19 51.7K
15:57 27.20 27.22 27.18 27.22 47.6K
15:58 27.23 27.25 27.21 27.21 105.7K
15:59 27.22 27.25 27.20 27.20 692.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available