Celsius

CELH
🏛️ usa →
58.70
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 28.77 28.91 28.62 28.68 198.9K
09:31 28.65 28.71 28.59 28.63 38.2K
09:32 28.52 28.61 28.34 28.42 59.0K
09:33 28.43 28.47 28.21 28.32 56.1K
09:34 28.45 28.56 28.44 28.54 38.5K
09:35 28.55 28.59 28.53 28.54 18.0K
09:36 28.56 28.69 28.54 28.69 37.6K
09:37 28.73 28.73 28.45 28.49 43.6K
09:38 28.44 28.44 28.21 28.28 40.1K
09:39 28.20 28.24 28.08 28.15 39.4K
09:40 28.10 28.10 27.97 27.99 53.5K
09:41 28.05 28.28 28.05 28.27 42.0K
09:42 28.26 28.34 28.24 28.31 14.6K
09:43 28.35 28.39 28.29 28.38 20.2K
09:44 28.42 28.50 28.41 28.49 9.4K
09:45 28.52 28.52 28.45 28.48 9.4K
09:46 28.51 28.53 28.45 28.53 11.6K
09:47 28.54 28.57 28.49 28.52 13.7K
09:48 28.55 28.57 28.52 28.54 14.7K
09:49 28.54 28.67 28.42 28.44 33.0K
09:50 28.36 28.40 28.31 28.35 30.2K
09:51 28.30 28.34 28.26 28.34 38.3K
09:52 28.32 28.32 28.22 28.23 31.4K
09:53 28.23 28.23 28.15 28.21 24.9K
09:54 28.24 28.24 28.15 28.15 16.2K
09:55 28.11 28.11 28.00 28.00 31.4K
09:56 27.95 28.04 27.94 28.01 30.4K
09:57 27.99 27.99 27.93 27.97 21.7K
09:58 27.98 28.15 27.98 28.15 37.7K
09:59 28.16 28.17 28.11 28.13 23.7K
10:00 28.11 28.36 28.11 28.36 42.6K
10:01 28.37 28.46 28.34 28.46 19.0K
10:02 28.48 28.53 28.46 28.51 21.8K
10:03 28.51 28.57 28.48 28.57 13.3K
10:04 28.57 28.63 28.57 28.61 13.4K
10:05 28.62 28.62 28.54 28.54 21.1K
10:06 28.58 28.58 28.47 28.58 13.1K
10:07 28.58 28.58 28.50 28.50 11.5K
10:08 28.49 28.49 28.43 28.43 4.6K
10:09 28.48 28.51 28.44 28.49 8.9K
10:10 28.47 28.49 28.35 28.35 17.1K
10:11 28.32 28.36 28.31 28.32 17.3K
10:12 28.26 28.32 28.26 28.30 19.9K
10:13 28.30 28.30 28.15 28.17 50.3K
10:14 28.17 28.18 28.12 28.12 22.5K
10:15 28.11 28.14 27.97 27.99 76.3K
10:16 27.95 27.95 27.86 27.93 52.5K
10:17 27.95 28.01 27.95 28.00 34.3K
10:18 28.02 28.04 27.96 28.04 27.2K
10:19 28.05 28.11 28.05 28.10 11.1K
10:20 28.11 28.12 28.08 28.09 15.8K
10:21 28.13 28.15 28.10 28.14 15.0K
10:22 28.13 28.13 28.07 28.10 13.5K
10:23 28.13 28.21 28.13 28.21 23.1K
10:24 28.18 28.20 28.17 28.18 8.2K
10:25 28.19 28.28 28.19 28.24 10.7K
10:26 28.25 28.25 28.16 28.18 11.5K
10:27 28.19 28.19 28.10 28.10 13.2K
10:28 28.12 28.15 28.12 28.13 5.8K
10:29 28.11 28.13 28.06 28.09 9.4K
10:30 28.10 28.11 28.07 28.07 6.1K
10:31 28.07 28.09 28.07 28.07 8.4K
10:32 28.08 28.08 28.02 28.02 9.4K
10:33 28.04 28.12 28.04 28.11 8.1K
10:34 28.08 28.10 28.06 28.07 6.9K
10:35 28.08 28.12 28.07 28.07 23.5K
10:36 28.06 28.11 28.06 28.06 5.5K
10:37 28.07 28.08 28.00 28.01 15.9K
10:38 28.04 28.07 27.99 28.00 15.7K
10:39 28.02 28.02 28.00 28.00 3.6K
10:40 28.00 28.00 27.96 27.96 9.3K
10:41 27.95 27.95 27.88 27.90 13.1K
10:42 27.88 27.93 27.87 27.92 10.6K
10:43 27.92 27.93 27.89 27.91 12.6K
10:44 27.92 27.95 27.92 27.94 11.3K
10:45 27.94 27.96 27.92 27.92 13.6K
10:46 27.92 27.95 27.92 27.95 5.0K
10:47 27.96 28.02 27.95 28.01 37.1K
10:48 28.02 28.02 27.98 28.02 14.2K
10:49 28.01 28.07 28.01 28.04 21.4K
10:50 28.07 28.09 28.07 28.08 8.6K
10:51 28.09 28.15 28.08 28.15 16.4K
10:52 28.15 28.16 28.11 28.16 12.4K
10:53 28.17 28.17 28.12 28.12 18.4K
10:54 28.11 28.16 28.11 28.13 16.7K
10:55 28.14 28.14 28.11 28.13 6.1K
10:56 28.13 28.13 28.11 28.12 8.3K
10:57 28.12 28.17 28.12 28.15 8.1K
10:58 28.17 28.20 28.15 28.20 8.3K
10:59 28.21 28.25 28.19 28.19 22.5K
11:00 28.20 28.20 28.16 28.16 11.9K
11:01 28.15 28.19 28.15 28.15 8.2K
11:02 28.13 28.16 28.11 28.11 8.7K
11:03 28.11 28.18 28.10 28.18 26.5K
11:04 28.20 28.21 28.18 28.18 7.2K
11:05 28.17 28.21 28.16 28.19 3.8K
11:06 28.20 28.21 28.19 28.20 11.9K
11:07 28.18 28.18 28.12 28.12 9.3K
11:08 28.14 28.20 28.13 28.20 6.2K
11:09 28.26 28.30 28.26 28.29 13.2K
11:10 28.30 28.34 28.30 28.34 4.7K
11:11 28.34 28.38 28.34 28.35 24.5K
11:12 28.38 28.42 28.37 28.42 8.1K
11:13 28.43 28.49 28.42 28.49 14.3K
11:14 28.48 28.48 28.47 28.47 5.7K
11:15 28.47 28.51 28.47 28.47 12.9K
11:16 28.48 28.50 28.45 28.45 6.1K
11:17 28.44 28.44 28.35 28.35 18.9K
11:18 28.28 28.33 28.28 28.29 8.8K
11:19 28.30 28.31 28.26 28.28 12.5K
11:20 28.29 28.41 28.29 28.41 13.8K
11:21 28.40 28.40 28.33 28.33 12.0K
11:22 28.33 28.33 28.30 28.31 5.1K
11:23 28.31 28.35 28.30 28.35 14.1K
11:24 28.36 28.36 28.22 28.26 17.8K
11:25 28.26 28.28 28.21 28.21 9.4K
11:26 28.22 28.23 28.20 28.21 15.7K
11:27 28.20 28.24 28.20 28.21 16.6K
11:28 28.23 28.27 28.22 28.26 11.3K
11:29 28.27 28.28 28.24 28.26 8.6K
11:30 28.24 28.27 28.24 28.26 6.3K
11:31 28.27 28.27 28.20 28.22 22.9K
11:32 28.28 28.28 28.25 28.25 8.5K
11:33 28.26 28.28 28.24 28.26 12.6K
11:34 28.26 28.26 28.23 28.25 10.1K
11:35 28.24 28.27 28.24 28.27 3.2K
11:36 28.26 28.28 28.25 28.28 9.6K
11:37 28.29 28.29 28.27 28.29 6.0K
11:38 28.28 28.28 28.22 28.23 10.4K
11:39 28.22 28.25 28.22 28.25 5.7K
11:40 28.24 28.29 28.24 28.28 16.7K
11:41 28.30 28.34 28.30 28.34 6.8K
11:42 28.35 28.37 28.35 28.36 10.5K
11:43 28.35 28.35 28.29 28.29 10.7K
11:44 28.28 28.31 28.28 28.30 11.7K
11:45 28.30 28.30 28.29 28.30 11.0K
11:46 28.30 28.34 28.30 28.34 6.0K
11:47 28.32 28.37 28.32 28.34 9.0K
11:48 28.36 28.37 28.36 28.37 8.7K
11:49 28.43 28.43 28.42 28.42 13.7K
11:50 28.41 28.41 28.38 28.39 4.1K
11:51 28.37 28.38 28.33 28.33 9.7K
11:52 28.32 28.33 28.32 28.33 0.5K
11:53 28.33 28.35 28.33 28.35 8.7K
11:54 28.35 28.37 28.35 28.35 10.8K
11:55 28.35 28.35 28.34 28.34 1.4K
11:56 28.34 28.39 28.34 28.39 7.4K
11:57 28.39 28.40 28.38 28.40 6.6K
11:58 28.40 28.43 28.37 28.41 9.6K
11:59 28.41 28.41 28.40 28.41 5.1K
12:00 28.43 28.48 28.43 28.48 4.3K
12:01 28.48 28.48 28.39 28.39 14.1K
12:02 28.40 28.40 28.34 28.34 7.9K
12:03 28.34 28.34 28.31 28.33 8.0K
12:04 28.32 28.35 28.32 28.33 8.1K
12:05 28.33 28.35 28.33 28.35 4.2K
12:06 28.35 28.37 28.35 28.36 7.9K
12:07 28.36 28.36 28.35 28.36 10.5K
12:08 28.37 28.37 28.34 28.36 8.8K
12:09 28.32 28.32 28.30 28.31 6.4K
12:10 28.32 28.32 28.32 28.32 4.3K
12:11 28.31 28.31 28.26 28.29 8.9K
12:12 28.31 28.31 28.28 28.28 11.4K
12:13 28.25 28.25 28.23 28.24 2.8K
12:14 28.26 28.26 28.21 28.21 22.3K
12:15 28.22 28.24 28.20 28.24 4.4K
12:16 28.24 28.29 28.24 28.25 13.2K
12:17 28.25 28.26 28.24 28.26 8.0K
12:18 28.25 28.25 28.23 28.24 13.0K
12:19 28.24 28.31 28.24 28.31 4.0K
12:20 28.32 28.33 28.31 28.33 4.7K
12:21 28.32 28.33 28.32 28.33 6.0K
12:22 28.33 28.34 28.32 28.34 4.9K
12:23 28.34 28.36 28.32 28.33 12.1K
12:24 28.32 28.38 28.32 28.38 4.0K
12:25 28.37 28.37 28.31 28.35 9.5K
12:26 28.35 28.37 28.35 28.37 6.1K
12:27 28.37 28.37 28.35 28.35 7.8K
12:28 28.36 28.41 28.36 28.40 33.9K
12:29 28.38 28.38 28.35 28.36 16.3K
12:30 28.36 28.36 28.32 28.33 7.6K
12:31 28.31 28.33 28.25 28.27 9.7K
12:32 28.27 28.29 28.27 28.29 9.4K
12:33 28.29 28.31 28.29 28.30 4.4K
12:34 28.30 28.30 28.28 28.29 3.5K
12:35 28.30 28.31 28.30 28.31 5.4K
12:36 28.31 28.31 28.26 28.26 78.2K
12:37 28.24 28.24 28.14 28.16 8.0K
12:38 28.14 28.15 28.13 28.13 13.2K
12:39 28.11 28.12 28.07 28.09 12.7K
12:40 28.10 28.12 28.10 28.12 5.5K
12:41 28.12 28.14 28.08 28.09 14.6K
12:42 28.07 28.07 28.05 28.05 2.6K
12:43 28.05 28.05 28.02 28.04 10.6K
12:44 28.03 28.03 28.01 28.01 7.8K
12:45 28.00 28.01 27.96 28.01 31.2K
12:46 28.00 28.09 27.99 28.09 16.1K
12:47 28.09 28.09 28.06 28.06 4.2K
12:48 28.06 28.09 28.06 28.07 4.6K
12:49 28.08 28.08 28.03 28.03 4.5K
12:50 28.03 28.08 28.03 28.08 7.0K
12:51 28.08 28.08 28.05 28.05 7.2K
12:52 28.06 28.08 28.05 28.07 6.0K
12:53 28.08 28.10 28.07 28.08 21.5K
12:54 28.08 28.13 28.08 28.11 13.6K
12:55 28.12 28.18 28.12 28.18 5.6K
12:56 28.21 28.23 28.20 28.23 2.4K
12:57 28.24 28.25 28.24 28.25 4.7K
12:58 28.27 28.29 28.27 28.29 8.2K
12:59 28.29 28.29 28.28 28.29 7.0K
13:00 28.28 28.31 28.27 28.31 8.5K
13:01 28.31 28.33 28.29 28.30 8.1K
13:02 28.32 28.39 28.32 28.39 6.2K
13:03 28.42 28.44 28.41 28.41 9.1K
13:04 28.42 28.46 28.42 28.42 9.7K
13:05 28.42 28.42 28.36 28.36 7.0K
13:06 28.37 28.40 28.36 28.40 5.0K
13:07 28.40 28.40 28.38 28.40 4.1K
13:08 28.42 28.44 28.42 28.43 5.4K
13:09 28.43 28.43 28.42 28.43 3.8K
13:10 28.43 28.43 28.40 28.42 10.4K
13:11 28.42 28.43 28.42 28.42 2.7K
13:12 28.45 28.45 28.40 28.43 10.4K
13:13 28.42 28.42 28.38 28.40 11.8K
13:14 28.40 28.44 28.39 28.44 6.5K
13:15 28.44 28.44 28.42 28.43 3.6K
13:16 28.42 28.45 28.42 28.45 4.9K
13:17 28.45 28.45 28.43 28.45 4.8K
13:18 28.44 28.45 28.43 28.43 5.5K
13:19 28.43 28.44 28.40 28.42 5.4K
13:20 28.42 28.42 28.40 28.40 3.7K
13:21 28.37 28.37 28.29 28.30 10.0K
13:22 28.30 28.31 28.30 28.31 4.4K
13:23 28.29 28.31 28.27 28.31 4.3K
13:24 28.31 28.40 28.31 28.40 15.3K
13:25 28.43 28.44 28.42 28.44 13.1K
13:26 28.46 28.47 28.46 28.47 5.1K
13:27 28.46 28.48 28.44 28.47 14.5K
13:28 28.47 28.50 28.46 28.46 9.4K
13:29 28.47 28.49 28.47 28.48 6.7K
13:30 28.46 28.46 28.44 28.45 5.5K
13:31 28.44 28.44 28.43 28.44 4.9K
13:32 28.44 28.44 28.42 28.42 7.6K
13:33 28.43 28.44 28.43 28.43 6.0K
13:34 28.45 28.48 28.45 28.47 6.7K
13:35 28.47 28.52 28.47 28.52 4.5K
13:36 28.52 28.57 28.52 28.57 8.7K
13:37 28.56 28.60 28.55 28.60 12.5K
13:38 28.60 28.67 28.60 28.67 6.8K
13:39 28.66 28.68 28.66 28.66 9.5K
13:40 28.64 28.69 28.63 28.65 18.2K
13:41 28.64 28.65 28.62 28.62 18.3K
13:42 28.59 28.60 28.59 28.60 3.4K
13:43 28.61 28.66 28.61 28.66 8.2K
13:44 28.66 28.69 28.66 28.68 7.4K
13:45 28.67 28.67 28.65 28.65 10.4K
13:46 28.65 28.67 28.64 28.65 7.1K
13:47 28.65 28.65 28.62 28.63 11.3K
13:48 28.62 28.64 28.62 28.64 6.2K
13:49 28.68 28.68 28.61 28.63 9.7K
13:50 28.62 28.62 28.60 28.60 5.7K
13:51 28.61 28.66 28.61 28.66 7.6K
13:52 28.67 28.69 28.51 28.51 19.9K
13:53 28.50 28.58 28.50 28.58 15.3K
13:54 28.58 28.58 28.55 28.56 8.7K
13:55 28.56 28.57 28.56 28.57 2.0K
13:56 28.54 28.56 28.52 28.54 7.6K
13:57 28.54 28.54 28.53 28.54 5.2K
13:58 28.55 28.59 28.53 28.59 14.2K
13:59 28.58 28.62 28.58 28.62 4.0K
14:00 28.59 28.60 28.59 28.60 6.7K
14:01 28.59 28.61 28.59 28.60 7.1K
14:02 28.60 28.60 28.53 28.53 11.5K
14:03 28.53 28.58 28.53 28.58 4.8K
14:04 28.60 28.65 28.57 28.57 14.1K
14:05 28.59 28.62 28.56 28.57 7.9K
14:06 28.61 28.61 28.61 28.61 1.9K
14:07 28.61 28.67 28.61 28.66 8.6K
14:08 28.67 28.73 28.67 28.73 7.2K
14:09 28.72 28.75 28.72 28.75 7.6K
14:10 28.75 28.78 28.73 28.77 13.0K
14:11 28.76 28.76 28.67 28.69 8.6K
14:12 28.70 28.70 28.67 28.68 8.7K
14:13 28.68 28.68 28.63 28.65 36.3K
14:14 28.64 28.64 28.60 28.61 1.9K
14:15 28.61 28.67 28.61 28.67 11.2K
14:16 28.68 28.71 28.67 28.69 10.9K
14:17 28.68 28.68 28.66 28.66 7.9K
14:18 28.67 28.72 28.67 28.72 6.5K
14:19 28.73 28.83 28.73 28.83 22.4K
14:20 28.83 28.85 28.83 28.85 11.5K
14:21 28.83 28.85 28.81 28.85 11.2K
14:22 28.85 28.87 28.81 28.85 10.8K
14:23 28.86 28.88 28.86 28.88 5.6K
14:24 28.88 28.91 28.86 28.86 23.6K
14:25 28.85 28.86 28.83 28.83 5.5K
14:26 28.85 28.87 28.84 28.85 10.1K
14:27 28.86 28.88 28.86 28.86 7.1K
14:28 28.87 28.88 28.86 28.88 7.0K
14:29 28.88 28.90 28.88 28.90 6.9K
14:30 28.91 28.91 28.82 28.84 12.4K
14:31 28.85 28.85 28.82 28.84 9.6K
14:32 28.83 28.83 28.80 28.80 8.2K
14:33 28.80 28.83 28.80 28.83 10.3K
14:34 28.82 28.82 28.79 28.81 5.7K
14:35 28.81 28.85 28.81 28.85 8.4K
14:36 28.84 28.92 28.84 28.85 21.1K
14:37 28.85 28.90 28.85 28.90 6.0K
14:38 28.90 28.92 28.87 28.89 18.8K
14:39 28.90 28.93 28.90 28.93 8.5K
14:40 28.92 28.92 28.90 28.91 14.2K
14:41 28.90 28.90 28.85 28.85 19.3K
14:42 28.87 28.93 28.87 28.90 14.3K
14:43 28.90 28.91 28.89 28.90 6.6K
14:44 28.91 28.92 28.90 28.91 7.1K
14:45 28.92 28.93 28.91 28.93 15.9K
14:46 28.92 28.93 28.90 28.93 7.9K
14:47 28.95 28.96 28.91 28.92 12.3K
14:48 28.91 28.93 28.91 28.93 5.5K
14:49 28.93 28.94 28.92 28.94 9.4K
14:50 28.96 28.96 28.91 28.91 9.0K
14:51 28.91 28.94 28.91 28.94 5.0K
14:52 28.94 28.94 28.89 28.90 9.6K
14:53 28.91 28.91 28.89 28.89 6.8K
14:54 28.91 28.91 28.82 28.83 21.7K
14:55 28.84 28.86 28.84 28.86 5.1K
14:56 28.86 28.90 28.86 28.90 6.3K
14:57 28.90 28.93 28.89 28.93 9.3K
14:58 28.94 28.94 28.91 28.92 11.8K
14:59 28.92 28.93 28.92 28.92 4.9K
15:00 28.93 28.97 28.93 28.96 7.4K
15:01 28.95 28.96 28.93 28.93 18.2K
15:02 28.94 28.95 28.90 28.90 10.5K
15:03 28.90 28.94 28.90 28.94 5.7K
15:04 28.95 28.97 28.95 28.97 12.6K
15:05 28.97 28.98 28.93 28.93 16.0K
15:06 28.93 28.93 28.90 28.90 7.5K
15:07 28.89 28.90 28.86 28.88 13.7K
15:08 28.87 28.91 28.87 28.91 6.5K
15:09 28.92 28.93 28.86 28.89 15.7K
15:10 28.88 28.88 28.87 28.87 3.8K
15:11 28.86 28.86 28.84 28.85 8.0K
15:12 28.85 28.85 28.81 28.81 9.7K
15:13 28.82 28.84 28.81 28.83 12.1K
15:14 28.83 28.88 28.83 28.86 9.6K
15:15 28.86 28.92 28.86 28.88 16.5K
15:16 28.88 28.89 28.88 28.89 5.3K
15:17 28.89 28.89 28.88 28.88 13.9K
15:18 28.89 28.93 28.89 28.93 8.1K
15:19 28.93 28.93 28.87 28.87 17.3K
15:20 28.88 28.95 28.88 28.93 9.3K
15:21 28.92 28.93 28.90 28.90 14.8K
15:22 28.88 28.88 28.85 28.86 6.9K
15:23 28.86 28.86 28.84 28.85 11.9K
15:24 28.85 28.87 28.84 28.87 10.1K
15:25 28.87 28.87 28.85 28.85 8.5K
15:26 28.85 28.86 28.81 28.84 16.9K
15:27 28.84 28.87 28.84 28.87 16.9K
15:28 28.87 28.89 28.84 28.84 16.1K
15:29 28.85 28.90 28.85 28.90 9.7K
15:30 28.90 28.92 28.88 28.89 23.5K
15:31 28.89 28.91 28.89 28.90 15.0K
15:32 28.90 28.91 28.89 28.90 13.2K
15:33 28.90 28.90 28.83 28.84 30.3K
15:34 28.84 28.84 28.78 28.83 27.9K
15:35 28.82 28.86 28.81 28.85 22.5K
15:36 28.86 28.91 28.86 28.87 18.1K
15:37 28.88 28.88 28.84 28.85 16.9K
15:38 28.86 28.88 28.85 28.85 26.6K
15:39 28.85 28.89 28.83 28.83 26.4K
15:40 28.83 28.84 28.81 28.81 30.0K
15:41 28.79 28.79 28.73 28.75 16.1K
15:42 28.75 28.76 28.73 28.76 18.9K
15:43 28.78 28.82 28.78 28.81 41.5K
15:44 28.83 28.86 28.83 28.86 30.3K
15:45 28.86 28.89 28.85 28.89 18.4K
15:46 28.90 28.91 28.86 28.87 38.8K
15:47 28.87 28.90 28.87 28.90 19.2K
15:48 28.92 28.92 28.90 28.92 19.9K
15:49 28.94 28.95 28.92 28.95 23.2K
15:50 28.95 28.97 28.92 28.97 34.8K
15:51 28.96 28.96 28.93 28.95 33.9K
15:52 28.95 28.98 28.95 28.97 42.0K
15:53 28.95 28.97 28.93 28.93 38.9K
15:54 28.93 28.99 28.93 28.96 58.3K
15:55 28.98 29.11 28.98 29.11 93.3K
15:56 29.10 29.14 29.10 29.13 105.4K
15:57 29.12 29.12 29.08 29.10 92.3K
15:58 29.11 29.12 29.04 29.04 119.4K
15:59 29.02 29.03 28.96 29.01 937.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available