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 27.84 27.84 27.42 27.55 466.5K
09:31 27.54 27.59 27.02 27.10 93.5K
09:32 27.17 27.27 27.17 27.20 29.9K
09:33 27.22 27.22 26.72 27.07 137.9K
09:34 27.11 27.32 27.11 27.27 12.3K
09:35 27.37 27.40 27.29 27.35 23.7K
09:36 27.35 27.35 27.26 27.26 14.8K
09:37 27.26 27.45 27.25 27.39 27.8K
09:38 27.33 27.47 27.30 27.30 25.8K
09:39 27.34 27.45 27.29 27.44 20.2K
09:40 27.34 27.38 27.34 27.34 5.6K
09:41 27.38 27.39 27.32 27.36 11.1K
09:42 27.38 27.41 27.30 27.38 9.0K
09:43 27.38 27.45 27.38 27.43 7.8K
09:44 27.46 27.46 27.37 27.45 15.5K
09:45 27.40 27.40 27.34 27.37 18.9K
09:46 27.35 27.38 27.26 27.26 13.1K
09:47 27.30 27.38 27.26 27.26 9.7K
09:48 27.30 27.34 27.27 27.30 12.6K
09:49 27.31 27.40 27.31 27.35 6.2K
09:50 27.37 27.37 27.28 27.33 9.2K
09:51 27.29 27.31 27.26 27.29 26.8K
09:52 27.27 27.35 27.24 27.32 8.3K
09:53 27.29 27.37 27.29 27.34 3.4K
09:54 27.37 27.42 27.35 27.39 7.4K
09:55 27.37 27.41 27.36 27.38 5.9K
09:56 27.37 27.40 27.37 27.40 3.6K
09:57 27.36 27.36 27.32 27.34 6.5K
09:58 27.34 27.34 27.23 27.23 14.3K
09:59 27.26 27.36 27.26 27.32 43.4K
10:00 27.28 27.38 27.28 27.38 7.6K
10:01 27.38 27.40 27.36 27.36 8.5K
10:02 27.38 27.50 27.38 27.48 20.4K
10:03 27.52 27.56 27.47 27.56 50.6K
10:04 27.58 27.64 27.54 27.54 42.5K
10:05 27.57 27.59 27.56 27.56 17.0K
10:06 27.56 27.60 27.54 27.60 11.4K
10:07 27.60 27.62 27.57 27.62 11.3K
10:08 27.64 27.67 27.64 27.67 21.7K
10:09 27.69 27.72 27.66 27.67 12.9K
10:10 27.69 27.70 27.66 27.68 8.7K
10:11 27.64 27.64 27.58 27.59 9.7K
10:12 27.55 27.55 27.49 27.50 11.1K
10:13 27.52 27.53 27.49 27.51 8.3K
10:14 27.49 27.59 27.49 27.56 7.2K
10:15 27.55 27.58 27.52 27.53 13.1K
10:16 27.55 27.58 27.54 27.54 17.6K
10:17 27.52 27.55 27.50 27.52 10.5K
10:18 27.49 27.53 27.47 27.52 13.5K
10:19 27.51 27.51 27.47 27.47 5.3K
10:20 27.46 27.46 27.41 27.41 8.8K
10:21 27.41 27.41 27.40 27.41 12.7K
10:22 27.43 27.43 27.37 27.42 6.4K
10:23 27.41 27.41 27.39 27.39 1.6K
10:24 27.38 27.49 27.37 27.48 13.1K
10:25 27.50 27.52 27.49 27.52 6.5K
10:26 27.53 27.53 27.51 27.53 11.0K
10:27 27.53 27.58 27.53 27.55 4.8K
10:28 27.54 27.54 27.52 27.52 1.5K
10:29 27.56 27.63 27.56 27.63 6.3K
10:30 27.64 27.65 27.62 27.65 6.7K
10:31 27.66 27.69 27.65 27.69 17.1K
10:32 27.65 27.68 27.59 27.60 21.6K
10:33 27.60 27.66 27.60 27.62 16.5K
10:34 27.61 27.64 27.61 27.63 14.9K
10:35 27.61 27.61 27.59 27.59 14.1K
10:36 27.60 27.65 27.60 27.64 5.6K
10:37 27.64 27.73 27.64 27.73 15.6K
10:38 27.72 27.74 27.71 27.74 16.0K
10:39 27.75 27.79 27.73 27.77 26.7K
10:40 27.79 27.84 27.79 27.83 24.4K
10:41 27.83 27.85 27.76 27.77 9.8K
10:42 27.79 27.81 27.73 27.74 6.9K
10:43 27.73 27.77 27.70 27.72 54.5K
10:44 27.76 27.77 27.68 27.68 13.8K
10:45 27.68 27.81 27.68 27.81 10.1K
10:46 27.82 27.89 27.80 27.89 33.8K
10:47 27.89 27.99 27.87 27.99 32.6K
10:48 27.99 28.04 27.98 28.00 39.7K
10:49 27.99 28.01 27.92 27.92 27.0K
10:50 27.93 27.95 27.90 27.95 6.7K
10:51 27.97 27.98 27.93 27.97 18.0K
10:52 27.93 27.96 27.91 27.93 17.2K
10:53 27.93 27.96 27.91 27.91 9.0K
10:54 27.91 27.95 27.91 27.94 9.0K
10:55 27.93 27.96 27.93 27.93 9.9K
10:56 27.95 28.16 27.94 28.14 34.8K
10:57 28.08 28.14 28.08 28.12 22.7K
10:58 28.11 28.14 28.11 28.11 12.9K
10:59 28.12 28.14 28.07 28.07 13.3K
11:00 28.10 28.12 28.07 28.07 13.7K
11:01 28.07 28.13 28.07 28.12 8.2K
11:02 28.12 28.16 28.11 28.16 18.1K
11:03 28.17 28.19 28.16 28.16 16.8K
11:04 28.15 28.24 28.15 28.19 31.2K
11:05 28.21 28.21 28.11 28.13 16.9K
11:06 28.13 28.14 28.08 28.08 14.1K
11:07 28.07 28.07 28.00 28.00 17.1K
11:08 28.01 28.01 27.92 27.93 5.1K
11:09 27.93 28.03 27.93 28.00 11.2K
11:10 28.00 28.02 27.98 27.98 4.8K
11:11 27.98 27.98 27.90 27.90 7.7K
11:12 27.92 27.96 27.92 27.96 3.3K
11:13 27.96 27.96 27.89 27.96 10.4K
11:14 27.94 27.96 27.94 27.94 4.0K
11:15 27.94 27.94 27.90 27.94 4.7K
11:16 27.94 27.99 27.94 27.94 9.7K
11:17 27.95 27.96 27.90 27.95 4.8K
11:18 27.91 27.95 27.91 27.95 13.4K
11:19 27.98 28.01 27.98 28.00 13.2K
11:20 28.01 28.04 28.00 28.01 22.0K
11:21 28.02 28.02 27.94 27.94 8.9K
11:22 27.96 27.96 27.94 27.95 3.6K
11:23 27.93 28.00 27.93 27.97 9.7K
11:24 27.99 28.00 27.95 28.00 13.3K
11:25 28.00 28.05 28.00 28.04 7.6K
11:26 28.04 28.04 28.01 28.01 4.9K
11:27 27.99 28.00 27.95 28.00 5.9K
11:28 28.00 28.01 27.98 27.98 4.1K
11:29 27.98 28.02 27.98 28.02 5.1K
11:30 28.01 28.02 27.99 27.99 9.8K
11:31 27.98 27.98 27.91 27.91 13.1K
11:32 27.92 27.93 27.91 27.93 5.3K
11:33 27.95 27.95 27.89 27.89 14.4K
11:34 27.89 27.92 27.89 27.91 4.1K
11:35 27.91 27.93 27.88 27.92 6.0K
11:36 27.92 27.95 27.92 27.92 8.0K
11:37 27.92 27.92 27.87 27.87 4.5K
11:38 27.88 27.91 27.87 27.91 6.4K
11:39 27.90 27.90 27.87 27.87 6.3K
11:40 27.88 27.90 27.88 27.88 4.5K
11:41 27.87 27.92 27.87 27.90 5.9K
11:42 27.91 27.91 27.89 27.89 3.2K
11:43 27.90 27.90 27.84 27.84 13.9K
11:44 27.86 27.86 27.85 27.85 3.4K
11:45 27.85 27.86 27.83 27.86 7.8K
11:46 27.85 27.86 27.84 27.85 2.3K
11:47 27.83 27.84 27.79 27.82 7.4K
11:48 27.82 27.83 27.82 27.83 5.0K
11:49 27.89 27.92 27.89 27.90 15.9K
11:50 27.88 27.92 27.88 27.92 3.7K
11:51 27.92 27.92 27.90 27.90 4.2K
11:52 27.90 27.93 27.90 27.93 3.0K
11:53 27.93 27.97 27.93 27.97 12.2K
11:54 27.95 27.97 27.91 27.97 8.0K
11:55 27.97 27.98 27.96 27.96 7.1K
11:56 27.95 27.95 27.92 27.92 10.9K
11:57 27.92 27.92 27.91 27.92 6.1K
11:58 27.91 27.92 27.91 27.92 4.3K
11:59 27.91 27.95 27.91 27.95 3.4K
12:00 27.95 27.98 27.95 27.98 6.4K
12:01 27.97 27.97 27.95 27.97 6.6K
12:02 27.97 28.02 27.97 28.01 6.0K
12:03 28.01 28.01 28.00 28.01 3.9K
12:04 28.08 28.08 28.05 28.05 14.7K
12:05 28.04 28.06 28.04 28.06 3.5K
12:06 28.05 28.09 28.05 28.08 9.6K
12:07 28.09 28.10 28.09 28.09 6.3K
12:08 28.09 28.13 28.08 28.13 18.8K
12:09 28.13 28.14 28.11 28.14 4.6K
12:10 28.13 28.14 28.12 28.13 13.8K
12:11 28.14 28.18 28.13 28.16 29.8K
12:12 28.16 28.19 28.15 28.17 24.5K
12:13 28.12 28.15 28.11 28.15 7.8K
12:14 28.13 28.17 28.13 28.15 5.1K
12:15 28.15 28.21 28.14 28.20 17.2K
12:16 28.20 28.25 28.18 28.19 29.1K
12:17 28.18 28.23 28.18 28.21 24.7K
12:18 28.21 28.24 28.21 28.24 7.1K
12:19 28.22 28.22 28.20 28.20 6.6K
12:20 28.22 28.28 28.22 28.25 35.6K
12:21 28.26 28.26 28.19 28.19 12.3K
12:22 28.17 28.18 28.17 28.17 3.1K
12:23 28.18 28.18 28.16 28.18 5.0K
12:24 28.19 28.19 28.18 28.19 5.7K
12:25 28.17 28.20 28.16 28.20 6.5K
12:26 28.19 28.20 28.18 28.20 11.8K
12:27 28.18 28.18 28.15 28.15 7.6K
12:28 28.14 28.14 28.12 28.12 5.7K
12:29 28.12 28.12 28.11 28.11 10.5K
12:30 28.12 28.14 28.12 28.14 4.7K
12:31 28.13 28.18 28.13 28.18 8.8K
12:32 28.18 28.20 28.16 28.19 8.1K
12:33 28.19 28.20 28.16 28.20 15.2K
12:34 28.23 28.23 28.20 28.21 7.7K
12:35 28.21 28.24 28.21 28.24 14.7K
12:36 28.24 28.24 28.22 28.22 12.9K
12:37 28.22 28.23 28.16 28.16 11.3K
12:38 28.16 28.22 28.16 28.22 9.0K
12:39 28.22 28.25 28.22 28.24 7.9K
12:40 28.24 28.35 28.24 28.35 76.7K
12:41 28.32 28.40 28.31 28.38 31.5K
12:42 28.38 28.38 28.36 28.36 9.0K
12:43 28.36 28.36 28.34 28.36 11.6K
12:44 28.28 28.30 28.26 28.26 26.9K
12:45 28.25 28.44 28.25 28.42 26.5K
12:46 28.42 28.42 28.35 28.39 8.0K
12:47 28.39 28.39 28.32 28.34 9.6K
12:48 28.34 28.42 28.34 28.42 4.1K
12:49 28.42 28.43 28.41 28.41 9.2K
12:50 28.40 28.42 28.40 28.41 7.3K
12:51 28.41 28.41 28.38 28.39 11.5K
12:52 28.40 28.41 28.35 28.37 3.6K
12:53 28.36 28.39 28.35 28.39 10.7K
12:54 28.39 28.39 28.38 28.39 6.3K
12:55 28.40 28.41 28.39 28.40 7.6K
12:56 28.39 28.40 28.38 28.38 10.8K
12:57 28.39 28.44 28.39 28.44 8.0K
12:58 28.43 28.45 28.43 28.44 7.4K
12:59 28.44 28.46 28.44 28.44 7.0K
13:00 28.45 28.47 28.44 28.47 11.7K
13:01 28.49 28.52 28.47 28.47 42.8K
13:02 28.48 28.52 28.48 28.52 10.3K
13:03 28.51 28.53 28.49 28.49 4.8K
13:04 28.48 28.49 28.47 28.48 9.0K
13:05 28.48 28.53 28.48 28.52 6.0K
13:06 28.52 28.54 28.51 28.52 3.1K
13:07 28.51 28.51 28.47 28.47 9.2K
13:08 28.47 28.47 28.43 28.45 7.6K
13:09 28.44 28.50 28.44 28.50 3.8K
13:10 28.48 28.49 28.48 28.49 10.2K
13:11 28.46 28.48 28.46 28.47 4.7K
13:12 28.47 28.51 28.47 28.51 6.5K
13:13 28.52 28.53 28.50 28.52 7.8K
13:14 28.51 28.52 28.50 28.51 6.2K
13:15 28.51 28.57 28.50 28.56 16.6K
13:16 28.56 28.58 28.54 28.58 9.7K
13:17 28.58 28.59 28.54 28.56 6.7K
13:18 28.56 28.57 28.53 28.53 13.8K
13:19 28.50 28.55 28.49 28.55 57.9K
13:20 28.55 28.58 28.54 28.56 17.3K
13:21 28.57 28.61 28.56 28.57 28.0K
13:22 28.57 28.59 28.53 28.59 29.2K
13:23 28.57 28.59 28.55 28.59 5.9K
13:24 28.60 28.60 28.55 28.55 6.4K
13:25 28.57 28.57 28.48 28.53 10.3K
13:26 28.54 28.54 28.50 28.54 12.1K
13:27 28.54 28.54 28.53 28.54 2.9K
13:28 28.53 28.56 28.52 28.56 10.4K
13:29 28.58 28.60 28.57 28.60 4.1K
13:30 28.61 28.61 28.55 28.55 14.9K
13:31 28.56 28.61 28.55 28.59 8.8K
13:32 28.59 28.60 28.57 28.60 11.8K
13:33 28.59 28.61 28.59 28.61 7.0K
13:34 28.60 28.62 28.59 28.59 11.2K
13:35 28.60 28.66 28.60 28.66 10.7K
13:36 28.66 28.66 28.59 28.59 10.4K
13:37 28.61 28.63 28.61 28.62 11.9K
13:38 28.61 28.61 28.60 28.60 7.5K
13:39 28.60 28.60 28.56 28.56 9.3K
13:40 28.55 28.56 28.53 28.53 13.4K
13:41 28.53 28.53 28.48 28.51 11.2K
13:42 28.52 28.54 28.50 28.50 7.9K
13:43 28.49 28.49 28.47 28.49 7.2K
13:44 28.47 28.47 28.43 28.43 14.6K
13:45 28.44 28.45 28.44 28.45 5.5K
13:46 28.44 28.51 28.44 28.51 6.4K
13:47 28.51 28.57 28.51 28.56 7.3K
13:48 28.56 28.57 28.55 28.56 7.9K
13:49 28.56 28.58 28.54 28.54 10.0K
13:50 28.54 28.59 28.53 28.55 26.5K
13:51 28.55 28.59 28.55 28.56 7.4K
13:52 28.55 28.58 28.55 28.56 3.5K
13:53 28.55 28.56 28.54 28.55 5.6K
13:54 28.55 28.58 28.54 28.58 14.4K
13:55 28.57 28.58 28.56 28.58 7.7K
13:56 28.57 28.58 28.56 28.56 5.4K
13:57 28.56 28.59 28.55 28.59 12.8K
13:58 28.58 28.58 28.56 28.56 5.4K
13:59 28.55 28.58 28.55 28.56 10.5K
14:00 28.55 28.58 28.55 28.58 7.2K
14:01 28.58 28.59 28.56 28.56 10.3K
14:02 28.56 28.58 28.56 28.58 5.9K
14:03 28.59 28.61 28.57 28.61 12.8K
14:04 28.61 28.63 28.59 28.59 6.8K
14:05 28.61 28.63 28.60 28.63 4.2K
14:06 28.63 28.64 28.62 28.63 4.5K
14:07 28.63 28.63 28.61 28.62 3.6K
14:08 28.62 28.62 28.57 28.57 10.5K
14:09 28.57 28.58 28.55 28.55 6.3K
14:10 28.56 28.61 28.56 28.61 29.2K
14:11 28.61 28.61 28.59 28.59 4.1K
14:12 28.59 28.60 28.59 28.60 5.9K
14:13 28.61 28.62 28.61 28.61 4.9K
14:14 28.62 28.63 28.61 28.62 13.8K
14:15 28.63 28.63 28.61 28.62 4.2K
14:16 28.62 28.64 28.60 28.64 5.0K
14:17 28.64 28.65 28.62 28.65 7.9K
14:18 28.65 28.66 28.63 28.64 26.8K
14:19 28.64 28.71 28.64 28.71 14.7K
14:20 28.70 28.73 28.70 28.73 7.2K
14:21 28.73 28.77 28.73 28.75 13.6K
14:22 28.74 28.85 28.74 28.85 20.2K
14:23 28.84 28.86 28.83 28.84 17.2K
14:24 28.81 28.86 28.81 28.86 12.6K
14:25 28.86 28.86 28.84 28.85 9.9K
14:26 28.85 28.87 28.85 28.87 8.2K
14:27 28.86 28.88 28.86 28.87 6.5K
14:28 28.86 28.89 28.86 28.88 22.6K
14:29 28.88 28.90 28.86 28.88 9.9K
14:30 28.88 28.90 28.88 28.90 9.2K
14:31 28.89 28.90 28.83 28.83 15.0K
14:32 28.84 28.87 28.84 28.87 9.1K
14:33 28.89 28.89 28.87 28.87 10.8K
14:34 28.88 28.88 28.85 28.85 11.6K
14:35 28.86 28.86 28.83 28.83 14.5K
14:36 28.86 28.86 28.84 28.85 3.4K
14:37 28.87 28.91 28.87 28.91 20.4K
14:38 28.89 28.90 28.87 28.87 8.9K
14:39 28.87 28.87 28.80 28.82 24.9K
14:40 28.81 28.81 28.79 28.79 20.9K
14:41 28.81 28.84 28.81 28.84 11.5K
14:42 28.84 28.86 28.83 28.85 9.9K
14:43 28.85 28.86 28.83 28.85 5.5K
14:44 28.87 28.89 28.86 28.87 12.2K
14:45 28.87 28.87 28.83 28.85 8.8K
14:46 28.85 28.86 28.85 28.86 3.9K
14:47 28.86 28.86 28.84 28.86 15.1K
14:48 28.85 28.88 28.80 28.83 54.0K
14:49 28.84 28.85 28.81 28.81 21.1K
14:50 28.80 28.86 28.80 28.86 40.1K
14:51 28.86 28.87 28.76 28.76 44.8K
14:52 28.77 28.82 28.77 28.80 6.1K
14:53 28.79 28.83 28.78 28.80 17.0K
14:54 28.81 28.82 28.80 28.81 4.4K
14:55 28.81 28.83 28.81 28.82 4.3K
14:56 28.82 28.86 28.82 28.85 7.8K
14:57 28.84 28.89 28.84 28.88 17.7K
14:58 28.87 28.91 28.86 28.91 7.5K
14:59 28.93 28.96 28.93 28.96 23.6K
15:00 28.96 28.96 28.93 28.94 22.4K
15:01 28.93 28.95 28.92 28.95 9.9K
15:02 28.93 28.95 28.90 28.90 9.7K
15:03 28.90 28.93 28.89 28.92 7.5K
15:04 28.93 28.96 28.93 28.94 9.3K
15:05 28.94 28.94 28.88 28.88 13.3K
15:06 28.89 28.89 28.85 28.85 16.3K
15:07 28.87 28.89 28.86 28.89 15.6K
15:08 28.88 28.91 28.88 28.89 8.7K
15:09 28.90 28.90 28.86 28.86 6.8K
15:10 28.87 28.88 28.84 28.84 11.7K
15:11 28.83 28.85 28.78 28.78 18.8K
15:12 28.77 28.77 28.74 28.77 5.6K
15:13 28.78 28.81 28.78 28.81 11.2K
15:14 28.79 28.81 28.75 28.75 11.9K
15:15 28.75 28.75 28.69 28.70 25.3K
15:16 28.70 28.70 28.67 28.69 36.0K
15:17 28.69 28.70 28.68 28.69 1.0K
15:18 28.70 28.70 28.61 28.62 10.3K
15:19 28.62 28.66 28.62 28.66 9.4K
15:20 28.66 28.68 28.63 28.64 8.1K
15:21 28.65 28.65 28.62 28.62 10.7K
15:22 28.63 28.67 28.63 28.67 13.5K
15:23 28.66 28.66 28.63 28.65 8.3K
15:24 28.67 28.67 28.67 28.67 6.5K
15:25 28.67 28.70 28.67 28.70 7.6K
15:26 28.70 28.71 28.69 28.70 20.4K
15:27 28.70 28.71 28.70 28.71 2.8K
15:28 28.73 28.77 28.73 28.77 12.8K
15:29 28.76 28.81 28.76 28.80 9.0K
15:30 28.78 28.82 28.77 28.77 11.6K
15:31 28.76 28.77 28.70 28.71 12.9K
15:32 28.73 28.74 28.71 28.71 7.0K
15:33 28.71 28.72 28.70 28.70 7.6K
15:34 28.72 28.75 28.72 28.72 8.2K
15:35 28.72 28.73 28.68 28.70 6.9K
15:36 28.69 28.72 28.68 28.71 10.0K
15:37 28.68 28.77 28.67 28.76 14.4K
15:38 28.76 28.79 28.75 28.79 10.5K
15:39 28.77 28.81 28.77 28.80 19.2K
15:40 28.80 28.80 28.76 28.77 12.5K
15:41 28.77 28.80 28.77 28.77 18.4K
15:42 28.77 28.77 28.72 28.74 7.8K
15:43 28.71 28.71 28.68 28.70 19.3K
15:44 28.68 28.68 28.64 28.64 10.5K
15:45 28.63 28.68 28.62 28.68 22.7K
15:46 28.67 28.68 28.65 28.66 14.1K
15:47 28.64 28.70 28.64 28.67 12.9K
15:48 28.67 28.67 28.59 28.59 18.5K
15:49 28.59 28.65 28.59 28.65 17.1K
15:50 28.73 28.76 28.66 28.66 56.4K
15:51 28.64 28.69 28.64 28.69 29.5K
15:52 28.69 28.71 28.69 28.70 20.5K
15:53 28.72 28.74 28.71 28.74 36.9K
15:54 28.73 28.78 28.72 28.75 49.0K
15:55 28.76 28.80 28.74 28.74 48.9K
15:56 28.77 28.81 28.77 28.80 68.9K
15:57 28.81 28.81 28.79 28.79 65.1K
15:58 28.80 28.81 28.79 28.79 71.7K
15:59 28.79 28.84 28.79 28.80 1,523.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available