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 28.57 28.60 28.50 28.54 163.3K
09:31 28.51 28.51 28.11 28.11 40.2K
09:32 28.11 28.11 27.97 28.06 46.6K
09:33 28.04 28.04 27.77 27.80 51.0K
09:34 27.78 27.94 27.71 27.93 100.5K
09:35 27.95 28.00 27.86 27.87 38.1K
09:36 27.87 27.87 27.82 27.84 10.3K
09:37 27.84 27.84 27.65 27.67 32.1K
09:38 27.67 27.72 27.64 27.72 27.2K
09:39 27.71 27.71 27.59 27.61 42.3K
09:40 27.60 27.66 27.56 27.66 36.7K
09:41 27.67 27.73 27.58 27.70 43.2K
09:42 27.73 27.77 27.64 27.68 17.3K
09:43 27.72 27.75 27.68 27.68 37.1K
09:44 27.68 27.77 27.67 27.77 28.4K
09:45 27.78 27.79 27.73 27.74 22.3K
09:46 27.76 27.77 27.65 27.65 15.4K
09:47 27.67 27.72 27.66 27.68 21.1K
09:48 27.66 27.67 27.63 27.65 20.0K
09:49 27.63 27.66 27.62 27.63 16.2K
09:50 27.62 27.66 27.61 27.62 22.1K
09:51 27.62 27.65 27.53 27.54 29.1K
09:52 27.54 27.58 27.48 27.52 80.6K
09:53 27.52 27.65 27.52 27.64 23.5K
09:54 27.64 27.67 27.61 27.65 29.1K
09:55 27.64 27.71 27.52 27.52 44.5K
09:56 27.50 27.52 27.47 27.50 61.3K
09:57 27.48 27.65 27.45 27.61 131.8K
09:58 27.60 27.60 27.48 27.48 12.4K
09:59 27.49 27.50 27.48 27.48 35.3K
10:00 27.45 27.52 27.42 27.47 66.2K
10:01 27.46 27.47 27.43 27.46 134.5K
10:02 27.49 27.52 27.44 27.52 42.7K
10:03 27.53 27.64 27.50 27.64 20.3K
10:04 27.64 27.69 27.64 27.69 20.9K
10:05 27.65 27.67 27.57 27.66 7.8K
10:06 27.64 27.64 27.47 27.54 30.4K
10:07 27.53 27.53 27.48 27.49 30.1K
10:08 27.47 27.50 27.46 27.48 20.2K
10:09 27.50 27.55 27.49 27.55 53.5K
10:10 27.56 27.61 27.56 27.57 31.4K
10:11 27.58 27.60 27.51 27.54 13.1K
10:12 27.57 27.59 27.56 27.59 10.9K
10:13 27.58 27.66 27.58 27.63 26.4K
10:14 27.60 27.66 27.60 27.64 18.7K
10:15 27.66 27.66 27.55 27.57 21.8K
10:16 27.57 27.57 27.52 27.52 13.2K
10:17 27.52 27.57 27.49 27.56 17.2K
10:18 27.55 27.60 27.55 27.57 22.2K
10:19 27.59 27.63 27.59 27.63 10.9K
10:20 27.62 27.71 27.62 27.71 65.1K
10:21 27.71 27.73 27.70 27.70 8.1K
10:22 27.71 27.75 27.71 27.74 14.1K
10:23 27.73 27.80 27.73 27.79 17.7K
10:24 27.78 27.79 27.74 27.79 26.5K
10:25 27.80 27.80 27.63 27.63 34.3K
10:26 27.60 27.61 27.57 27.60 17.8K
10:27 27.59 27.59 27.51 27.51 11.8K
10:28 27.52 27.59 27.50 27.56 27.5K
10:29 27.57 27.58 27.53 27.53 25.0K
10:30 27.53 27.54 27.49 27.50 29.0K
10:31 27.54 27.55 27.51 27.55 15.7K
10:32 27.54 27.59 27.54 27.59 11.4K
10:33 27.61 27.69 27.61 27.68 9.8K
10:34 27.67 27.70 27.67 27.70 5.7K
10:35 27.66 27.73 27.63 27.63 12.2K
10:36 27.59 27.59 27.53 27.53 9.1K
10:37 27.55 27.64 27.54 27.64 9.4K
10:38 27.67 27.72 27.66 27.66 17.0K
10:39 27.67 27.70 27.67 27.67 8.4K
10:40 27.68 27.68 27.62 27.63 8.1K
10:41 27.63 27.64 27.60 27.61 8.4K
10:42 27.62 27.62 27.55 27.57 13.6K
10:43 27.57 27.57 27.54 27.57 8.6K
10:44 27.54 27.54 27.52 27.53 6.2K
10:45 27.54 27.56 27.54 27.54 7.0K
10:46 27.55 27.58 27.55 27.55 16.2K
10:47 27.56 27.67 27.56 27.66 10.8K
10:48 27.63 27.72 27.63 27.72 13.1K
10:49 27.72 27.75 27.71 27.72 16.2K
10:50 27.72 27.72 27.68 27.68 5.5K
10:51 27.68 27.68 27.67 27.68 6.0K
10:52 27.68 27.68 27.58 27.58 10.4K
10:53 27.61 27.62 27.58 27.60 18.9K
10:54 27.60 27.62 27.59 27.60 4.2K
10:55 27.59 27.62 27.59 27.59 12.6K
10:56 27.58 27.61 27.57 27.58 8.6K
10:57 27.58 27.58 27.55 27.58 32.9K
10:58 27.58 27.59 27.56 27.59 6.4K
10:59 27.59 27.60 27.57 27.58 4.9K
11:00 27.58 27.58 27.48 27.53 29.2K
11:01 27.51 27.52 27.50 27.50 6.5K
11:02 27.49 27.55 27.48 27.55 8.7K
11:03 27.53 27.57 27.51 27.51 26.1K
11:04 27.50 27.51 27.50 27.51 5.0K
11:05 27.51 27.52 27.50 27.50 20.1K
11:06 27.50 27.54 27.49 27.49 25.9K
11:07 27.48 27.50 27.47 27.47 11.4K
11:08 27.48 27.50 27.47 27.49 11.7K
11:09 27.50 27.51 27.47 27.47 159.0K
11:10 27.45 27.46 27.44 27.44 5.5K
11:11 27.44 27.44 27.34 27.41 36.9K
11:12 27.40 27.40 27.27 27.28 22.2K
11:13 27.29 27.29 27.22 27.24 13.4K
11:14 27.23 27.25 27.20 27.20 10.3K
11:15 27.21 27.23 27.19 27.22 19.7K
11:16 27.20 27.23 27.19 27.19 27.3K
11:17 27.19 27.24 27.19 27.21 26.5K
11:18 27.21 27.21 27.19 27.21 33.9K
11:19 27.19 27.19 27.17 27.17 8.0K
11:20 27.16 27.20 27.16 27.20 17.5K
11:21 27.22 27.24 27.19 27.24 33.9K
11:22 27.21 27.24 27.21 27.23 11.7K
11:23 27.21 27.21 27.18 27.19 22.5K
11:24 27.19 27.22 27.18 27.22 28.9K
11:25 27.20 27.20 27.11 27.17 64.4K
11:26 27.17 27.22 27.17 27.20 16.8K
11:27 27.22 27.22 27.15 27.18 19.1K
11:28 27.18 27.18 27.15 27.17 29.6K
11:29 27.21 27.25 27.21 27.24 12.1K
11:30 27.23 27.23 27.19 27.19 14.2K
11:31 27.19 27.22 27.19 27.21 15.7K
11:32 27.20 27.20 27.17 27.19 29.8K
11:33 27.20 27.20 27.19 27.19 10.7K
11:34 27.21 27.21 27.19 27.19 14.8K
11:35 27.20 27.20 27.14 27.14 10.2K
11:36 27.13 27.15 27.13 27.15 11.2K
11:37 27.14 27.18 27.13 27.18 11.8K
11:38 27.19 27.24 27.18 27.23 7.8K
11:39 27.23 27.23 27.22 27.22 3.8K
11:40 27.23 27.23 27.19 27.19 7.4K
11:41 27.18 27.20 27.18 27.18 12.4K
11:42 27.20 27.20 27.17 27.17 10.3K
11:43 27.17 27.17 27.14 27.16 16.2K
11:44 27.16 27.21 27.16 27.21 8.0K
11:45 27.19 27.19 27.16 27.16 6.5K
11:46 27.16 27.16 27.12 27.12 17.4K
11:47 27.12 27.12 27.07 27.08 16.1K
11:48 27.05 27.09 27.05 27.09 15.8K
11:49 27.09 27.10 27.07 27.10 7.5K
11:50 27.10 27.17 27.10 27.15 6.7K
11:51 27.14 27.16 27.14 27.15 12.4K
11:52 27.14 27.18 27.11 27.18 47.5K
11:53 27.18 27.19 27.15 27.16 6.5K
11:54 27.16 27.17 27.16 27.17 9.7K
11:55 27.17 27.17 27.06 27.08 10.8K
11:56 27.08 27.09 27.07 27.08 12.4K
11:57 27.07 27.08 27.06 27.06 8.1K
11:58 27.08 27.08 27.04 27.04 16.7K
11:59 27.04 27.06 27.02 27.02 12.1K
12:00 27.02 27.02 26.95 27.00 113.8K
12:01 26.99 26.99 26.93 26.93 14.9K
12:02 26.90 26.93 26.90 26.91 20.9K
12:03 26.91 26.92 26.90 26.92 33.5K
12:04 26.92 26.94 26.90 26.92 18.1K
12:05 26.93 26.93 26.91 26.91 15.6K
12:06 26.90 26.96 26.90 26.94 13.8K
12:07 26.91 26.92 26.90 26.91 41.1K
12:08 26.91 26.94 26.90 26.94 8.2K
12:09 26.92 26.97 26.92 26.93 8.3K
12:10 26.94 26.98 26.94 26.98 12.9K
12:11 26.98 26.98 26.95 26.97 8.9K
12:12 26.97 26.97 26.96 26.96 4.3K
12:13 26.95 26.96 26.95 26.95 10.4K
12:14 26.96 26.97 26.96 26.97 4.2K
12:15 26.95 26.98 26.95 26.98 12.2K
12:16 26.98 27.00 26.98 27.00 23.0K
12:17 27.00 27.02 27.00 27.02 8.3K
12:18 27.01 27.02 26.96 26.96 13.4K
12:19 26.96 26.97 26.95 26.96 7.6K
12:20 26.97 26.97 26.96 26.96 7.0K
12:21 26.96 26.97 26.95 26.95 12.4K
12:22 26.96 26.96 26.88 26.89 363.9K
12:23 26.88 26.89 26.84 26.85 21.6K
12:24 26.87 26.88 26.86 26.87 7.3K
12:25 26.88 26.95 26.88 26.95 15.0K
12:26 26.93 26.99 26.93 26.98 17.0K
12:27 26.98 26.99 26.96 26.96 24.2K
12:28 26.95 26.99 26.95 26.99 14.5K
12:29 27.00 27.02 27.00 27.00 15.4K
12:30 27.00 27.02 26.98 27.02 27.3K
12:31 27.01 27.02 27.01 27.02 8.5K
12:32 27.02 27.03 27.01 27.02 5.3K
12:33 27.02 27.03 27.01 27.02 6.2K
12:34 27.03 27.08 27.03 27.07 18.8K
12:35 27.08 27.10 27.07 27.07 16.0K
12:36 27.07 27.07 27.02 27.03 11.4K
12:37 27.04 27.05 27.03 27.03 54.9K
12:38 27.02 27.04 27.02 27.03 33.8K
12:39 27.02 27.02 27.01 27.01 5.0K
12:40 27.01 27.06 27.01 27.06 24.8K
12:41 27.05 27.09 27.05 27.09 21.6K
12:42 27.07 27.08 27.07 27.08 3.6K
12:43 27.08 27.08 27.04 27.05 27.1K
12:44 27.05 27.09 27.04 27.09 11.1K
12:45 27.09 27.11 27.08 27.09 9.1K
12:46 27.08 27.09 27.07 27.07 4.6K
12:47 27.06 27.10 27.06 27.10 5.5K
12:48 27.10 27.16 27.10 27.14 21.4K
12:49 27.13 27.16 27.12 27.16 19.0K
12:50 27.15 27.15 27.12 27.13 4.2K
12:51 27.14 27.14 27.12 27.13 22.3K
12:52 27.12 27.12 27.07 27.07 32.9K
12:53 27.06 27.09 27.06 27.09 4.7K
12:54 27.09 27.11 27.09 27.11 10.5K
12:55 27.11 27.12 27.10 27.12 7.5K
12:56 27.10 27.13 27.10 27.13 11.0K
12:57 27.11 27.12 27.11 27.12 2.6K
12:58 27.12 27.16 27.12 27.16 10.3K
12:59 27.16 27.16 27.13 27.13 15.3K
13:00 27.14 27.17 27.13 27.15 10.0K
13:01 27.13 27.13 27.10 27.11 8.6K
13:02 27.09 27.11 27.08 27.11 6.8K
13:03 27.10 27.12 27.10 27.10 12.9K
13:04 27.10 27.10 27.08 27.08 2.7K
13:05 27.08 27.11 27.08 27.11 4.8K
13:06 27.11 27.12 27.11 27.11 7.2K
13:07 27.09 27.14 27.09 27.14 34.2K
13:08 27.14 27.21 27.14 27.19 10.1K
13:09 27.20 27.21 27.16 27.21 15.1K
13:10 27.22 27.25 27.20 27.23 19.8K
13:11 27.20 27.20 27.15 27.15 13.1K
13:12 27.16 27.18 27.16 27.16 14.4K
13:13 27.13 27.13 27.11 27.11 7.9K
13:14 27.12 27.12 27.08 27.10 7.0K
13:15 27.11 27.11 27.09 27.09 3.6K
13:16 27.07 27.08 27.05 27.07 7.2K
13:17 27.06 27.11 27.06 27.11 12.0K
13:18 27.11 27.13 27.11 27.13 11.0K
13:19 27.16 27.21 27.16 27.18 7.5K
13:20 27.17 27.18 27.17 27.18 7.0K
13:21 27.17 27.19 27.15 27.15 14.7K
13:22 27.15 27.15 27.11 27.14 5.1K
13:23 27.14 27.16 27.14 27.16 7.1K
13:24 27.18 27.22 27.18 27.20 6.6K
13:25 27.21 27.21 27.17 27.18 8.2K
13:26 27.19 27.19 27.17 27.17 7.2K
13:27 27.16 27.17 27.15 27.17 4.4K
13:28 27.17 27.20 27.16 27.18 11.6K
13:29 27.18 27.18 27.18 27.18 0.7K
13:30 27.16 27.18 27.10 27.10 9.7K
13:31 27.10 27.12 27.10 27.12 11.6K
13:32 27.10 27.11 27.09 27.09 5.4K
13:33 27.10 27.15 27.10 27.15 15.9K
13:34 27.15 27.16 27.13 27.15 5.1K
13:35 27.13 27.15 27.13 27.14 4.2K
13:36 27.14 27.16 27.14 27.16 6.2K
13:37 27.16 27.19 27.16 27.19 10.7K
13:38 27.19 27.19 27.17 27.17 2.6K
13:39 27.18 27.20 27.18 27.19 10.8K
13:40 27.20 27.22 27.19 27.22 8.0K
13:41 27.22 27.23 27.22 27.23 3.7K
13:42 27.22 27.22 27.19 27.19 1.6K
13:43 27.19 27.19 27.18 27.18 5.8K
13:44 27.18 27.18 27.16 27.17 4.8K
13:45 27.16 27.18 27.16 27.18 3.3K
13:46 27.18 27.23 27.18 27.20 21.9K
13:47 27.19 27.19 27.16 27.16 3.1K
13:48 27.16 27.21 27.15 27.21 14.3K
13:49 27.23 27.27 27.23 27.27 10.5K
13:50 27.26 27.27 27.25 27.27 7.0K
13:51 27.28 27.32 27.28 27.32 4.6K
13:52 27.30 27.30 27.28 27.28 6.2K
13:53 27.27 27.29 27.26 27.29 9.0K
13:54 27.29 27.32 27.28 27.32 8.5K
13:55 27.32 27.38 27.32 27.38 12.3K
13:56 27.37 27.39 27.34 27.34 9.7K
13:57 27.35 27.37 27.34 27.37 7.2K
13:58 27.38 27.40 27.38 27.40 11.4K
13:59 27.41 27.41 27.40 27.40 4.9K
14:00 27.39 27.40 27.37 27.37 10.8K
14:01 27.37 27.37 27.34 27.35 6.2K
14:02 27.35 27.39 27.35 27.39 7.2K
14:03 27.39 27.42 27.38 27.40 8.9K
14:04 27.40 27.42 27.39 27.40 6.4K
14:05 27.40 27.40 27.36 27.37 6.7K
14:06 27.37 27.37 27.32 27.32 7.7K
14:07 27.32 27.33 27.30 27.30 16.8K
14:08 27.30 27.30 27.29 27.30 5.0K
14:09 27.29 27.30 27.27 27.29 7.1K
14:10 27.29 27.36 27.29 27.36 40.4K
14:11 27.39 27.42 27.38 27.38 27.3K
14:12 27.35 27.36 27.34 27.36 13.6K
14:13 27.35 27.37 27.34 27.37 3.6K
14:14 27.37 27.39 27.37 27.39 3.4K
14:15 27.38 27.39 27.37 27.39 9.5K
14:16 27.37 27.38 27.36 27.38 6.0K
14:17 27.39 27.39 27.39 27.39 12.3K
14:18 27.39 27.39 27.37 27.38 5.4K
14:19 27.39 27.40 27.38 27.38 6.7K
14:20 27.36 27.41 27.36 27.41 70.1K
14:21 27.40 27.41 27.32 27.32 12.8K
14:22 27.32 27.32 27.30 27.31 6.4K
14:23 27.32 27.33 27.31 27.31 9.7K
14:24 27.31 27.33 27.30 27.33 18.4K
14:25 27.34 27.37 27.33 27.36 6.7K
14:26 27.37 27.40 27.37 27.39 16.8K
14:27 27.41 27.41 27.36 27.37 13.9K
14:28 27.39 27.40 27.38 27.38 23.8K
14:29 27.38 27.38 27.34 27.34 7.4K
14:30 27.34 27.34 27.30 27.34 8.0K
14:31 27.32 27.32 27.30 27.30 3.4K
14:32 27.30 27.32 27.29 27.31 7.8K
14:33 27.32 27.32 27.31 27.32 5.0K
14:34 27.31 27.32 27.30 27.30 4.0K
14:35 27.29 27.30 27.27 27.27 8.8K
14:36 27.26 27.27 27.25 27.26 9.0K
14:37 27.24 27.26 27.19 27.20 15.0K
14:38 27.18 27.25 27.18 27.22 24.1K
14:39 27.22 27.22 27.17 27.20 9.4K
14:40 27.20 27.20 27.18 27.20 5.9K
14:41 27.21 27.23 27.20 27.20 7.2K
14:42 27.23 27.26 27.23 27.24 11.9K
14:43 27.23 27.23 27.20 27.21 9.8K
14:44 27.21 27.21 27.20 27.20 4.3K
14:45 27.21 27.24 27.21 27.22 8.8K
14:46 27.22 27.23 27.22 27.23 5.8K
14:47 27.23 27.23 27.22 27.22 3.6K
14:48 27.24 27.25 27.16 27.17 15.2K
14:49 27.18 27.18 27.17 27.17 9.0K
14:50 27.18 27.21 27.17 27.21 15.9K
14:51 27.20 27.21 27.17 27.18 9.2K
14:52 27.17 27.18 27.16 27.18 7.9K
14:53 27.18 27.19 27.16 27.16 7.3K
14:54 27.17 27.20 27.17 27.20 5.6K
14:55 27.19 27.25 27.19 27.24 32.4K
14:56 27.24 27.24 27.21 27.21 7.5K
14:57 27.21 27.26 27.21 27.25 13.9K
14:58 27.25 27.25 27.22 27.24 10.2K
14:59 27.25 27.25 27.23 27.24 9.3K
15:00 27.23 27.23 27.17 27.17 26.5K
15:01 27.17 27.17 27.14 27.16 12.6K
15:02 27.15 27.15 27.14 27.14 20.2K
15:03 27.14 27.15 27.09 27.12 53.3K
15:04 27.12 27.12 27.08 27.09 13.8K
15:05 27.09 27.09 27.06 27.06 16.7K
15:06 27.08 27.16 27.07 27.15 26.5K
15:07 27.16 27.16 27.12 27.13 7.7K
15:08 27.13 27.14 27.12 27.12 13.6K
15:09 27.11 27.11 27.09 27.10 4.5K
15:10 27.09 27.09 27.06 27.08 11.6K
15:11 27.08 27.08 27.04 27.05 5.3K
15:12 27.04 27.04 27.01 27.02 21.2K
15:13 27.01 27.02 26.97 26.99 32.3K
15:14 26.98 26.98 26.92 26.93 46.9K
15:15 26.93 26.93 26.91 26.92 28.2K
15:16 26.93 26.93 26.85 26.86 53.0K
15:17 26.86 26.86 26.82 26.83 29.5K
15:18 26.82 26.83 26.81 26.82 27.8K
15:19 26.83 26.83 26.81 26.81 19.4K
15:20 26.80 26.82 26.80 26.81 20.5K
15:21 26.81 26.81 26.76 26.80 18.2K
15:22 26.82 26.82 26.79 26.80 20.2K
15:23 26.81 26.84 26.81 26.84 20.4K
15:24 26.85 26.85 26.80 26.83 37.1K
15:25 26.83 26.86 26.83 26.84 17.5K
15:26 26.84 26.84 26.78 26.79 19.7K
15:27 26.78 26.82 26.75 26.82 29.6K
15:28 26.82 26.85 26.82 26.83 15.0K
15:29 26.85 26.86 26.83 26.86 17.6K
15:30 26.87 26.87 26.85 26.85 11.7K
15:31 26.83 26.87 26.82 26.85 19.6K
15:32 26.82 26.85 26.81 26.81 23.6K
15:33 26.80 26.84 26.80 26.83 13.4K
15:34 26.82 26.84 26.82 26.83 15.8K
15:35 26.83 26.85 26.83 26.83 13.6K
15:36 26.82 26.84 26.82 26.83 15.6K
15:37 26.83 26.83 26.80 26.80 26.4K
15:38 26.81 26.83 26.80 26.83 16.1K
15:39 26.82 26.84 26.78 26.78 24.2K
15:40 26.75 26.77 26.73 26.77 27.4K
15:41 26.77 26.77 26.75 26.77 31.1K
15:42 26.77 26.79 26.75 26.79 38.1K
15:43 26.80 26.94 26.80 26.94 29.4K
15:44 26.93 26.96 26.91 26.95 22.3K
15:45 26.95 26.95 26.87 26.90 31.1K
15:46 26.89 26.89 26.87 26.87 63.5K
15:47 26.88 26.89 26.83 26.84 23.3K
15:48 26.83 26.83 26.81 26.81 15.8K
15:49 26.81 26.81 26.76 26.77 29.3K
15:50 26.76 26.77 26.75 26.76 57.9K
15:51 26.74 26.76 26.74 26.74 26.8K
15:52 26.73 26.76 26.72 26.76 35.9K
15:53 26.73 26.73 26.67 26.72 90.1K
15:54 26.72 26.74 26.67 26.68 42.1K
15:55 26.69 26.79 26.69 26.77 54.8K
15:56 26.77 26.79 26.75 26.79 128.5K
15:57 26.80 26.88 26.80 26.81 100.4K
15:58 26.80 26.81 26.78 26.78 85.7K
15:59 26.78 26.79 26.71 26.76 1,107.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available