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 26.42 26.53 26.32 26.42 184.0K
09:31 26.42 26.45 26.35 26.35 13.1K
09:32 26.31 26.36 26.19 26.30 29.0K
09:33 26.28 26.30 26.15 26.16 17.1K
09:34 26.16 26.19 26.09 26.17 47.4K
09:35 26.22 26.23 26.12 26.20 26.4K
09:36 26.22 26.37 26.21 26.33 8.8K
09:37 26.30 26.30 26.11 26.11 8.6K
09:38 26.15 26.19 26.14 26.16 16.3K
09:39 26.14 26.22 26.12 26.17 9.1K
09:40 26.18 26.23 26.16 26.23 7.5K
09:41 26.23 26.23 26.15 26.22 12.8K
09:42 26.25 26.32 26.22 26.23 24.3K
09:43 26.24 26.39 26.24 26.34 38.1K
09:44 26.36 26.36 26.27 26.32 20.3K
09:45 26.33 26.36 26.26 26.26 22.1K
09:46 26.29 26.37 26.25 26.30 22.5K
09:47 26.29 26.29 26.21 26.26 14.7K
09:48 26.25 26.40 26.25 26.32 27.1K
09:49 26.33 26.35 26.27 26.33 11.8K
09:50 26.37 26.37 26.25 26.27 28.9K
09:51 26.26 26.42 26.21 26.42 33.0K
09:52 26.42 26.53 26.41 26.45 58.8K
09:53 26.49 26.49 26.41 26.45 12.7K
09:54 26.44 26.51 26.38 26.38 36.4K
09:55 26.38 26.44 26.36 26.44 23.3K
09:56 26.44 26.51 26.42 26.51 10.7K
09:57 26.50 26.59 26.50 26.56 10.4K
09:58 26.58 26.61 26.52 26.55 13.2K
09:59 26.54 26.54 26.47 26.54 9.0K
10:00 26.53 26.53 26.48 26.51 14.1K
10:01 26.46 26.46 26.43 26.43 7.0K
10:02 26.43 26.47 26.43 26.47 5.1K
10:03 26.46 26.46 26.34 26.34 8.4K
10:04 26.40 26.43 26.39 26.40 7.8K
10:05 26.38 26.43 26.38 26.43 8.5K
10:06 26.43 26.53 26.43 26.51 22.6K
10:07 26.53 26.55 26.47 26.48 11.0K
10:08 26.50 26.54 26.47 26.54 5.9K
10:09 26.52 26.52 26.47 26.47 5.8K
10:10 26.49 26.56 26.49 26.56 35.3K
10:11 26.57 26.57 26.51 26.53 14.3K
10:12 26.53 26.53 26.49 26.50 28.5K
10:13 26.52 26.53 26.45 26.49 20.7K
10:14 26.47 26.49 26.47 26.49 28.7K
10:15 26.49 26.51 26.42 26.44 10.1K
10:16 26.44 26.44 26.40 26.40 3.5K
10:17 26.41 26.43 26.41 26.42 6.7K
10:18 26.41 26.48 26.40 26.48 19.4K
10:19 26.46 26.46 26.40 26.40 5.2K
10:20 26.38 26.40 26.37 26.39 3.8K
10:21 26.41 26.42 26.38 26.39 11.6K
10:22 26.33 26.33 26.29 26.29 18.3K
10:23 26.32 26.34 26.30 26.32 29.2K
10:24 26.27 26.36 26.26 26.36 14.1K
10:25 26.36 26.36 26.28 26.28 16.0K
10:26 26.29 26.34 26.28 26.29 9.9K
10:27 26.28 26.30 26.27 26.29 16.3K
10:28 26.30 26.33 26.27 26.27 7.6K
10:29 26.27 26.31 26.19 26.21 32.5K
10:30 26.21 26.26 26.21 26.24 19.9K
10:31 26.26 26.27 26.23 26.23 31.0K
10:32 26.24 26.24 26.21 26.23 9.3K
10:33 26.23 26.23 26.19 26.23 12.5K
10:34 26.23 26.28 26.23 26.25 42.8K
10:35 26.25 26.30 26.24 26.30 17.2K
10:36 26.30 26.33 26.30 26.31 9.6K
10:37 26.32 26.35 26.32 26.32 40.0K
10:38 26.33 26.33 26.29 26.30 3.8K
10:39 26.31 26.37 26.31 26.31 35.4K
10:40 26.34 26.37 26.34 26.37 9.8K
10:41 26.36 26.36 26.30 26.30 3.7K
10:42 26.28 26.32 26.28 26.32 7.2K
10:43 26.32 26.41 26.32 26.40 19.2K
10:44 26.46 26.52 26.44 26.45 19.0K
10:45 26.43 26.47 26.43 26.47 5.6K
10:46 26.45 26.52 26.45 26.51 5.3K
10:47 26.53 26.55 26.51 26.53 13.9K
10:48 26.52 26.52 26.49 26.49 6.1K
10:49 26.51 26.52 26.50 26.50 7.3K
10:50 26.51 26.51 26.46 26.46 4.5K
10:51 26.49 26.49 26.46 26.46 3.0K
10:52 26.44 26.46 26.41 26.43 20.2K
10:53 26.42 26.42 26.40 26.42 5.8K
10:54 26.43 26.45 26.41 26.44 7.8K
10:55 26.44 26.54 26.44 26.54 7.0K
10:56 26.55 26.55 26.51 26.52 9.5K
10:57 26.51 26.59 26.50 26.58 8.0K
10:58 26.57 26.60 26.56 26.60 9.2K
10:59 26.58 26.62 26.58 26.59 7.2K
11:00 26.61 26.61 26.54 26.56 10.7K
11:01 26.57 26.62 26.54 26.54 8.5K
11:02 26.55 26.56 26.53 26.56 6.2K
11:03 26.56 26.57 26.54 26.54 11.6K
11:04 26.54 26.54 26.50 26.52 5.5K
11:05 26.54 26.56 26.54 26.56 4.2K
11:06 26.57 26.62 26.56 26.62 10.1K
11:07 26.60 26.61 26.58 26.61 3.4K
11:08 26.64 26.64 26.59 26.60 14.2K
11:09 26.58 26.58 26.55 26.55 10.3K
11:10 26.57 26.62 26.57 26.62 13.7K
11:11 26.62 26.64 26.62 26.62 6.5K
11:12 26.63 26.67 26.61 26.62 15.4K
11:13 26.58 26.58 26.57 26.58 7.2K
11:14 26.58 26.60 26.58 26.60 2.6K
11:15 26.60 26.60 26.58 26.59 10.1K
11:16 26.59 26.61 26.55 26.57 9.5K
11:17 26.59 26.60 26.58 26.60 5.0K
11:18 26.61 26.64 26.58 26.64 6.9K
11:19 26.64 26.65 26.60 26.62 17.2K
11:20 26.62 26.62 26.60 26.61 4.9K
11:21 26.63 26.63 26.59 26.59 8.3K
11:22 26.59 26.59 26.57 26.57 6.1K
11:23 26.60 26.61 26.57 26.61 11.4K
11:24 26.64 26.64 26.61 26.62 5.8K
11:25 26.62 26.66 26.60 26.65 5.3K
11:26 26.65 26.68 26.64 26.66 8.7K
11:27 26.64 26.65 26.58 26.59 14.5K
11:28 26.58 26.61 26.58 26.59 9.1K
11:29 26.58 26.58 26.56 26.56 5.7K
11:30 26.55 26.57 26.55 26.57 3.1K
11:31 26.56 26.58 26.56 26.56 4.9K
11:32 26.57 26.60 26.57 26.59 4.7K
11:33 26.61 26.65 26.61 26.61 5.9K
11:34 26.62 26.63 26.61 26.63 6.9K
11:35 26.62 26.63 26.61 26.61 3.8K
11:36 26.63 26.64 26.62 26.62 7.2K
11:37 26.61 26.63 26.59 26.60 11.8K
11:38 26.60 26.60 26.58 26.58 2.5K
11:39 26.56 26.59 26.54 26.54 18.7K
11:40 26.57 26.57 26.55 26.56 3.9K
11:41 26.55 26.63 26.55 26.62 12.7K
11:42 26.62 26.62 26.58 26.60 6.4K
11:43 26.61 26.65 26.60 26.64 19.7K
11:44 26.64 26.64 26.61 26.63 7.1K
11:45 26.62 26.63 26.62 26.62 9.5K
11:46 26.62 26.63 26.60 26.61 4.2K
11:47 26.62 26.64 26.62 26.62 10.3K
11:48 26.61 26.66 26.61 26.64 8.4K
11:49 26.64 26.67 26.64 26.66 6.5K
11:50 26.61 26.61 26.59 26.59 5.9K
11:51 26.60 26.61 26.60 26.60 3.3K
11:52 26.61 26.62 26.60 26.62 1.1K
11:53 26.61 26.61 26.59 26.59 2.8K
11:54 26.60 26.61 26.59 26.60 4.0K
11:55 26.59 26.59 26.52 26.52 7.1K
11:56 26.51 26.51 26.49 26.50 13.0K
11:57 26.50 26.50 26.48 26.49 6.2K
11:58 26.50 26.50 26.43 26.43 10.4K
11:59 26.44 26.46 26.40 26.42 15.8K
12:00 26.42 26.44 26.40 26.41 10.6K
12:01 26.40 26.41 26.38 26.41 5.7K
12:02 26.40 26.44 26.40 26.43 3.4K
12:03 26.43 26.48 26.43 26.47 5.6K
12:04 26.48 26.49 26.44 26.45 11.5K
12:05 26.44 26.48 26.44 26.45 6.0K
12:06 26.46 26.46 26.45 26.45 2.9K
12:07 26.45 26.51 26.45 26.51 5.8K
12:08 26.53 26.55 26.53 26.55 10.9K
12:09 26.55 26.61 26.55 26.61 5.0K
12:10 26.61 26.62 26.60 26.60 6.6K
12:11 26.63 26.63 26.62 26.62 3.7K
12:12 26.60 26.62 26.60 26.62 1.9K
12:13 26.62 26.63 26.61 26.61 3.8K
12:14 26.62 26.64 26.62 26.62 1.2K
12:15 26.62 26.62 26.62 26.62 1.8K
12:16 26.63 26.66 26.63 26.66 3.0K
12:17 26.69 26.70 26.66 26.70 5.4K
12:18 26.72 26.72 26.69 26.70 4.0K
12:19 26.73 26.76 26.73 26.74 15.0K
12:20 26.74 26.75 26.73 26.75 3.4K
12:21 26.75 26.75 26.72 26.75 5.2K
12:22 26.74 26.79 26.74 26.79 7.2K
12:23 26.79 26.80 26.78 26.78 11.8K
12:24 26.80 26.80 26.77 26.77 7.4K
12:25 26.76 26.79 26.75 26.79 8.5K
12:26 26.78 26.81 26.78 26.81 3.7K
12:27 26.79 26.82 26.79 26.80 6.2K
12:28 26.82 26.82 26.80 26.82 5.8K
12:29 26.81 26.81 26.78 26.80 8.3K
12:30 26.81 26.81 26.77 26.80 12.7K
12:31 26.81 26.82 26.81 26.82 2.3K
12:32 26.81 26.81 26.76 26.77 16.2K
12:33 26.77 26.81 26.77 26.80 2.4K
12:34 26.82 26.82 26.80 26.80 4.1K
12:35 26.76 26.76 26.70 26.72 20.7K
12:36 26.69 26.71 26.69 26.69 1.5K
12:37 26.72 26.74 26.72 26.74 3.2K
12:38 26.72 26.76 26.72 26.74 10.9K
12:39 26.73 26.74 26.69 26.70 14.9K
12:40 26.70 26.70 26.65 26.67 8.4K
12:41 26.67 26.67 26.67 26.67 3.3K
12:42 26.66 26.72 26.66 26.68 10.5K
12:43 26.68 26.69 26.68 26.69 2.6K
12:44 26.69 26.69 26.66 26.67 2.9K
12:45 26.70 26.74 26.68 26.72 7.9K
12:46 26.72 26.72 26.69 26.69 3.6K
12:47 26.72 26.72 26.72 26.72 1.8K
12:48 26.73 26.73 26.73 26.73 1.9K
12:49 26.72 26.72 26.72 26.72 2.2K
12:50 26.72 26.73 26.70 26.72 10.2K
12:51 26.72 26.78 26.72 26.78 13.7K
12:52 26.79 26.79 26.76 26.76 5.8K
12:53 26.77 26.77 26.76 26.76 4.2K
12:54 26.76 26.77 26.74 26.74 2.2K
12:55 26.75 26.78 26.75 26.78 4.0K
12:56 26.77 26.79 26.76 26.78 5.5K
12:57 26.78 26.80 26.78 26.80 4.1K
12:58 26.83 26.85 26.83 26.85 6.3K
12:59 26.85 26.88 26.85 26.87 4.2K
13:00 26.88 26.88 26.85 26.85 7.3K
13:01 26.85 26.86 26.85 26.85 3.1K
13:02 26.86 26.88 26.85 26.85 6.0K
13:03 26.86 26.87 26.84 26.87 3.7K
13:04 26.88 26.88 26.88 26.88 3.2K
13:05 26.85 26.87 26.84 26.86 3.7K
13:06 26.86 26.86 26.86 26.86 2.2K
13:07 26.86 26.88 26.85 26.87 6.1K
13:08 26.87 26.88 26.87 26.88 1.2K
13:09 26.88 26.88 26.87 26.87 3.3K
13:10 26.89 26.89 26.87 26.87 7.8K
13:11 26.87 26.88 26.87 26.88 4.5K
13:12 26.88 26.89 26.86 26.87 7.6K
13:13 26.88 26.88 26.86 26.86 2.3K
13:14 26.85 26.86 26.83 26.86 1.9K
13:15 26.85 26.85 26.85 26.85 4.9K
13:16 26.86 26.86 26.84 26.84 3.4K
13:17 26.83 26.83 26.80 26.81 3.9K
13:18 26.81 26.83 26.81 26.83 4.1K
13:19 26.82 26.83 26.82 26.83 1.3K
13:20 26.81 26.82 26.81 26.82 1.6K
13:21 26.82 26.82 26.82 26.82 0.9K
13:22 26.83 26.83 26.78 26.82 6.7K
13:23 26.81 26.81 26.78 26.78 3.7K
13:24 26.79 26.79 26.77 26.77 1.6K
13:25 26.78 26.79 26.77 26.79 1.1K
13:26 26.79 26.80 26.79 26.80 2.7K
13:27 26.82 26.82 26.80 26.80 3.6K
13:28 26.79 26.80 26.78 26.80 5.3K
13:29 26.80 26.81 26.79 26.79 1.9K
13:30 26.81 26.83 26.80 26.81 6.2K
13:31 26.83 26.85 26.80 26.84 5.9K
13:32 26.81 26.85 26.81 26.84 2.1K
13:33 26.83 26.85 26.83 26.83 2.0K
13:34 26.87 26.87 26.85 26.85 6.6K
13:35 26.86 26.86 26.84 26.85 2.2K
13:36 26.85 26.87 26.85 26.87 5.2K
13:37 26.87 26.87 26.85 26.86 4.6K
13:38 26.85 26.87 26.85 26.87 4.3K
13:39 26.86 26.89 26.86 26.87 5.5K
13:40 26.87 26.91 26.87 26.88 5.1K
13:41 26.87 26.89 26.87 26.88 3.0K
13:42 26.88 26.89 26.87 26.88 5.7K
13:43 26.88 26.90 26.86 26.86 5.3K
13:44 26.86 26.87 26.86 26.86 2.9K
13:45 26.86 26.86 26.85 26.86 5.9K
13:46 26.86 26.88 26.83 26.86 7.2K
13:47 26.85 26.86 26.84 26.86 3.6K
13:48 26.87 26.89 26.87 26.89 29.0K
13:49 26.89 26.93 26.89 26.92 7.8K
13:50 26.92 26.93 26.87 26.88 14.0K
13:51 26.87 26.87 26.84 26.84 5.0K
13:52 26.86 26.86 26.84 26.85 5.0K
13:53 26.83 26.83 26.82 26.83 4.5K
13:54 26.83 26.83 26.80 26.81 3.3K
13:55 26.81 26.82 26.80 26.82 2.8K
13:56 26.81 26.82 26.81 26.82 10.5K
13:57 26.82 26.85 26.82 26.85 5.0K
13:58 26.85 26.85 26.85 26.85 2.0K
13:59 26.83 26.86 26.83 26.85 2.8K
14:00 26.86 26.86 26.86 26.86 0.8K
14:01 26.85 26.89 26.85 26.88 3.4K
14:02 26.89 26.89 26.87 26.88 3.2K
14:03 26.87 26.90 26.87 26.89 3.8K
14:04 26.90 26.90 26.89 26.89 3.1K
14:05 26.89 26.91 26.87 26.90 6.9K
14:06 26.90 26.92 26.88 26.91 2.7K
14:07 26.91 26.94 26.88 26.91 13.9K
14:08 26.92 26.92 26.89 26.91 3.9K
14:09 26.91 26.91 26.89 26.89 3.2K
14:10 26.90 26.90 26.89 26.89 2.6K
14:11 26.91 26.91 26.88 26.88 10.9K
14:12 26.90 26.90 26.87 26.88 4.4K
14:13 26.88 26.88 26.84 26.85 4.5K
14:14 26.84 26.84 26.80 26.82 6.1K
14:15 26.82 26.82 26.79 26.79 3.9K
14:16 26.80 26.80 26.77 26.78 6.1K
14:17 26.79 26.79 26.73 26.73 14.2K
14:18 26.73 26.73 26.70 26.72 3.6K
14:19 26.72 26.75 26.71 26.71 5.6K
14:20 26.74 26.74 26.72 26.72 2.6K
14:21 26.74 26.74 26.72 26.72 4.0K
14:22 26.71 26.75 26.71 26.75 6.8K
14:23 26.77 26.80 26.76 26.77 6.4K
14:24 26.77 26.78 26.76 26.78 2.6K
14:25 26.78 26.78 26.75 26.76 2.3K
14:26 26.77 26.83 26.76 26.81 14.1K
14:27 26.81 26.88 26.81 26.87 4.6K
14:28 26.88 26.95 26.86 26.95 8.1K
14:29 26.94 26.97 26.92 26.96 14.6K
14:30 26.96 26.97 26.96 26.96 11.7K
14:31 26.97 27.02 26.96 27.02 21.2K
14:32 27.01 27.01 26.98 27.00 14.0K
14:33 26.99 27.00 26.97 26.99 6.6K
14:34 26.97 26.99 26.97 26.98 9.7K
14:35 26.98 27.02 26.98 27.02 6.2K
14:36 27.01 27.02 26.97 26.97 8.4K
14:37 26.98 27.00 26.96 27.00 3.0K
14:38 27.00 27.00 27.00 27.00 2.9K
14:39 27.00 27.03 27.00 27.02 9.7K
14:40 27.01 27.04 27.01 27.04 7.2K
14:41 27.03 27.06 27.03 27.05 12.1K
14:42 27.04 27.05 27.03 27.04 7.1K
14:43 27.04 27.07 27.04 27.07 7.1K
14:44 27.08 27.11 27.07 27.11 10.5K
14:45 27.09 27.09 27.07 27.08 5.8K
14:46 27.08 27.08 27.06 27.06 8.4K
14:47 27.05 27.07 27.04 27.06 5.4K
14:48 27.07 27.08 27.07 27.07 3.3K
14:49 27.05 27.06 27.05 27.05 9.4K
14:50 27.05 27.09 27.05 27.07 8.8K
14:51 27.06 27.08 27.05 27.06 2.6K
14:52 27.06 27.06 27.03 27.04 5.1K
14:53 27.06 27.06 27.05 27.05 2.2K
14:54 27.05 27.07 27.05 27.07 5.7K
14:55 27.08 27.09 27.07 27.07 3.0K
14:56 27.09 27.14 27.07 27.14 12.9K
14:57 27.14 27.16 27.13 27.15 2.5K
14:58 27.13 27.15 27.12 27.15 4.7K
14:59 27.15 27.15 27.12 27.12 9.7K
15:00 27.09 27.12 27.09 27.12 17.3K
15:01 27.12 27.14 27.11 27.13 9.8K
15:02 27.16 27.17 27.15 27.16 13.1K
15:03 27.19 27.20 27.19 27.19 9.7K
15:04 27.19 27.22 27.18 27.19 8.4K
15:05 27.19 27.24 27.18 27.24 9.6K
15:06 27.23 27.24 27.20 27.20 12.4K
15:07 27.22 27.22 27.20 27.22 3.4K
15:08 27.19 27.21 27.19 27.20 4.0K
15:09 27.20 27.20 27.18 27.18 22.3K
15:10 27.18 27.20 27.18 27.18 2.3K
15:11 27.18 27.18 27.18 27.18 2.4K
15:12 27.19 27.21 27.18 27.21 9.4K
15:13 27.22 27.22 27.18 27.19 3.9K
15:14 27.19 27.19 27.17 27.19 11.5K
15:15 27.19 27.22 27.17 27.22 12.0K
15:16 27.22 27.22 27.18 27.18 6.0K
15:17 27.18 27.19 27.18 27.19 4.3K
15:18 27.20 27.21 27.20 27.20 4.8K
15:19 27.19 27.21 27.19 27.21 4.6K
15:20 27.21 27.23 27.20 27.23 10.3K
15:21 27.22 27.26 27.22 27.26 35.2K
15:22 27.25 27.25 27.21 27.23 14.8K
15:23 27.22 27.23 27.20 27.21 11.4K
15:24 27.21 27.23 27.19 27.21 14.4K
15:25 27.20 27.20 27.14 27.16 8.8K
15:26 27.17 27.18 27.17 27.17 3.3K
15:27 27.17 27.18 27.17 27.17 7.1K
15:28 27.16 27.17 27.15 27.17 15.0K
15:29 27.15 27.17 27.15 27.15 3.9K
15:30 27.16 27.17 27.15 27.15 4.6K
15:31 27.16 27.16 27.11 27.14 12.8K
15:32 27.14 27.16 27.12 27.14 15.8K
15:33 27.13 27.15 27.13 27.15 7.9K
15:34 27.15 27.15 27.14 27.15 4.6K
15:35 27.15 27.17 27.15 27.17 13.4K
15:36 27.17 27.17 27.15 27.16 7.2K
15:37 27.16 27.16 27.13 27.15 6.3K
15:38 27.15 27.15 27.14 27.14 3.8K
15:39 27.14 27.14 27.10 27.10 20.1K
15:40 27.11 27.12 27.11 27.11 9.5K
15:41 27.11 27.11 27.08 27.09 12.1K
15:42 27.09 27.10 27.08 27.08 11.7K
15:43 27.08 27.08 27.08 27.08 3.2K
15:44 27.07 27.07 27.03 27.06 19.2K
15:45 27.06 27.09 27.06 27.09 8.7K
15:46 27.10 27.11 27.10 27.10 8.4K
15:47 27.10 27.11 27.09 27.09 7.5K
15:48 27.10 27.17 27.05 27.15 30.5K
15:49 27.15 27.18 27.15 27.18 10.9K
15:50 27.16 27.19 27.16 27.17 18.6K
15:51 27.17 27.21 27.17 27.21 17.4K
15:52 27.21 27.21 27.18 27.21 19.8K
15:53 27.18 27.18 27.16 27.17 22.5K
15:54 27.15 27.17 27.14 27.15 45.3K
15:55 27.15 27.17 27.13 27.15 58.1K
15:56 27.15 27.18 27.14 27.18 47.1K
15:57 27.19 27.20 27.14 27.14 89.2K
15:58 27.14 27.16 27.13 27.14 119.7K
15:59 27.15 27.15 27.10 27.13 617.9K
16:00 27.13 27.13 27.13 27.13 197.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available