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 27.30 27.49 27.30 27.49 139.7K
09:31 27.55 27.61 27.46 27.57 23.6K
09:32 27.52 27.56 27.50 27.53 4.5K
09:33 27.47 27.47 27.24 27.24 21.2K
09:34 27.31 27.50 27.29 27.43 11.1K
09:35 27.47 27.48 27.35 27.36 12.9K
09:36 27.37 27.39 27.28 27.31 14.4K
09:37 27.32 27.34 27.25 27.30 16.1K
09:38 27.31 27.33 27.26 27.33 3.1K
09:39 27.33 27.54 27.30 27.50 11.6K
09:40 27.50 27.58 27.50 27.56 10.6K
09:41 27.49 27.55 27.49 27.51 7.7K
09:42 27.51 27.57 27.51 27.54 4.4K
09:43 27.55 27.58 27.45 27.49 14.5K
09:44 27.48 27.48 27.40 27.44 3.7K
09:45 27.40 27.51 27.40 27.51 4.8K
09:46 27.49 27.49 27.39 27.39 13.1K
09:47 27.39 27.39 27.33 27.35 7.1K
09:48 27.35 27.35 27.31 27.31 18.0K
09:49 27.33 27.33 27.29 27.33 9.7K
09:50 27.33 27.35 27.25 27.28 10.7K
09:51 27.27 27.30 27.20 27.21 15.3K
09:52 27.20 27.21 27.18 27.18 6.5K
09:53 27.22 27.24 27.20 27.20 14.1K
09:54 27.15 27.16 27.12 27.16 14.2K
09:55 27.13 27.13 27.07 27.07 10.6K
09:56 27.06 27.07 27.01 27.02 7.4K
09:57 27.03 27.05 26.96 26.97 24.2K
09:58 26.95 27.07 26.95 27.01 50.1K
09:59 26.99 27.03 26.98 27.02 5.4K
10:00 27.03 27.05 27.00 27.03 25.1K
10:01 27.02 27.11 27.02 27.10 14.0K
10:02 27.10 27.15 27.10 27.14 8.3K
10:03 27.15 27.22 27.15 27.20 10.0K
10:04 27.21 27.21 27.15 27.20 9.0K
10:05 27.16 27.28 27.16 27.28 9.4K
10:06 27.28 27.34 27.26 27.34 10.7K
10:07 27.32 27.34 27.32 27.33 3.9K
10:08 27.35 27.38 27.34 27.37 6.4K
10:09 27.37 27.39 27.36 27.38 6.5K
10:10 27.37 27.37 27.27 27.28 13.3K
10:11 27.24 27.34 27.24 27.34 10.2K
10:12 27.30 27.30 27.26 27.26 2.9K
10:13 27.22 27.22 27.12 27.12 8.6K
10:14 27.14 27.18 27.14 27.17 2.4K
10:15 27.15 27.15 27.13 27.15 3.7K
10:16 27.18 27.18 27.14 27.15 5.0K
10:17 27.16 27.17 27.15 27.15 5.6K
10:18 27.11 27.11 27.06 27.08 7.6K
10:19 27.09 27.10 27.05 27.05 8.3K
10:20 27.07 27.07 27.05 27.06 5.3K
10:21 27.06 27.08 27.05 27.05 8.2K
10:22 27.06 27.09 27.06 27.08 3.6K
10:23 27.06 27.06 27.00 27.01 12.5K
10:24 27.01 27.01 27.01 27.01 5.3K
10:25 27.04 27.06 27.03 27.03 5.6K
10:26 27.04 27.04 27.02 27.02 16.7K
10:27 27.04 27.04 27.04 27.04 2.3K
10:28 27.04 27.05 27.02 27.02 2.5K
10:29 27.01 27.03 27.00 27.03 4.8K
10:30 27.06 27.06 27.00 27.05 6.1K
10:31 26.99 26.99 26.91 26.93 12.2K
10:32 26.94 26.96 26.91 26.92 7.1K
10:33 26.94 26.94 26.85 26.87 12.3K
10:34 26.87 26.87 26.84 26.84 15.9K
10:35 26.84 26.84 26.83 26.84 7.7K
10:36 26.84 26.84 26.79 26.82 7.1K
10:37 26.79 26.81 26.79 26.81 4.4K
10:38 26.82 26.83 26.81 26.82 6.2K
10:39 26.82 26.83 26.75 26.76 8.1K
10:40 26.76 26.76 26.73 26.75 3.9K
10:41 26.76 26.85 26.76 26.85 14.0K
10:42 26.83 26.86 26.83 26.83 5.9K
10:43 26.84 26.84 26.79 26.79 4.7K
10:44 26.78 26.79 26.77 26.79 15.3K
10:45 26.78 26.78 26.69 26.69 15.2K
10:46 26.71 26.71 26.64 26.66 25.6K
10:47 26.65 26.69 26.65 26.67 7.1K
10:48 26.66 26.66 26.60 26.61 19.8K
10:49 26.62 26.64 26.61 26.61 47.6K
10:50 26.60 26.60 26.58 26.59 7.9K
10:51 26.57 26.58 26.56 26.58 11.5K
10:52 26.59 26.64 26.59 26.62 21.3K
10:53 26.62 26.64 26.61 26.62 10.4K
10:54 26.60 26.67 26.60 26.67 12.3K
10:55 26.68 26.68 26.64 26.68 10.3K
10:56 26.68 26.70 26.68 26.69 4.8K
10:57 26.70 26.77 26.70 26.75 19.6K
10:58 26.74 26.77 26.73 26.76 8.1K
10:59 26.75 26.75 26.69 26.71 6.5K
11:00 26.68 26.68 26.59 26.59 10.3K
11:01 26.61 26.62 26.60 26.62 8.5K
11:02 26.64 26.64 26.62 26.63 18.6K
11:03 26.65 26.67 26.63 26.66 5.0K
11:04 26.66 26.66 26.60 26.61 16.6K
11:05 26.64 26.64 26.62 26.64 20.9K
11:06 26.65 26.65 26.63 26.65 3.4K
11:07 26.67 26.70 26.67 26.69 6.0K
11:08 26.69 26.69 26.65 26.65 4.5K
11:09 26.68 26.69 26.67 26.69 10.8K
11:10 26.67 26.68 26.66 26.66 10.7K
11:11 26.65 26.66 26.64 26.65 7.6K
11:12 26.64 26.66 26.63 26.64 17.9K
11:13 26.64 26.67 26.64 26.67 7.4K
11:14 26.66 26.66 26.63 26.66 6.8K
11:15 26.67 26.67 26.63 26.65 1.7K
11:16 26.65 26.66 26.64 26.66 6.2K
11:17 26.67 26.68 26.65 26.65 7.9K
11:18 26.65 26.66 26.64 26.64 4.8K
11:19 26.65 26.65 26.59 26.60 18.7K
11:20 26.63 26.65 26.63 26.63 7.5K
11:21 26.63 26.65 26.61 26.61 6.5K
11:22 26.61 26.61 26.61 26.61 1.0K
11:23 26.61 26.64 26.59 26.63 9.0K
11:24 26.63 26.64 26.62 26.64 4.3K
11:25 26.64 26.68 26.64 26.66 18.6K
11:26 26.67 26.70 26.67 26.70 7.1K
11:27 26.71 26.73 26.71 26.72 3.0K
11:28 26.72 26.72 26.63 26.63 7.0K
11:29 26.64 26.64 26.61 26.61 2.4K
11:30 26.61 26.64 26.61 26.64 6.4K
11:31 26.65 26.65 26.62 26.62 2.1K
11:32 26.62 26.62 26.59 26.59 7.3K
11:33 26.60 26.61 26.58 26.60 15.9K
11:34 26.58 26.58 26.53 26.57 8.9K
11:35 26.57 26.57 26.55 26.57 4.6K
11:36 26.59 26.59 26.57 26.57 1.1K
11:37 26.55 26.55 26.52 26.52 14.4K
11:38 26.51 26.51 26.42 26.44 40.2K
11:39 26.42 26.51 26.42 26.49 7.5K
11:40 26.50 26.52 26.48 26.48 20.3K
11:41 26.45 26.46 26.44 26.44 3.7K
11:42 26.45 26.45 26.43 26.44 5.4K
11:43 26.42 26.42 26.40 26.40 15.9K
11:44 26.40 26.40 26.34 26.36 37.7K
11:45 26.38 26.40 26.36 26.36 18.5K
11:46 26.38 26.41 26.37 26.41 9.8K
11:47 26.41 26.44 26.40 26.40 10.5K
11:48 26.40 26.42 26.40 26.40 1.6K
11:49 26.41 26.44 26.41 26.44 8.1K
11:50 26.43 26.43 26.38 26.43 3.6K
11:51 26.44 26.49 26.44 26.49 4.1K
11:52 26.47 26.47 26.46 26.46 5.1K
11:53 26.47 26.49 26.45 26.48 6.2K
11:54 26.47 26.48 26.43 26.48 13.6K
11:55 26.48 26.49 26.46 26.48 5.7K
11:56 26.48 26.48 26.45 26.47 4.4K
11:57 26.48 26.49 26.47 26.48 12.4K
11:58 26.48 26.51 26.48 26.50 6.1K
11:59 26.52 26.52 26.47 26.48 3.6K
12:00 26.50 26.50 26.49 26.49 3.5K
12:01 26.49 26.50 26.48 26.50 3.6K
12:02 26.49 26.50 26.49 26.50 4.4K
12:03 26.52 26.52 26.50 26.52 6.7K
12:04 26.52 26.52 26.51 26.51 4.7K
12:05 26.51 26.52 26.51 26.52 0.3K
12:06 26.50 26.52 26.49 26.52 3.1K
12:07 26.53 26.54 26.53 26.54 2.9K
12:08 26.54 26.56 26.54 26.56 4.5K
12:09 26.55 26.55 26.51 26.51 4.9K
12:10 26.51 26.51 26.50 26.51 2.1K
12:11 26.51 26.52 26.50 26.52 2.4K
12:12 26.51 26.51 26.51 26.51 2.7K
12:13 26.49 26.53 26.49 26.52 3.3K
12:14 26.52 26.53 26.52 26.52 3.0K
12:15 26.52 26.55 26.52 26.55 3.1K
12:16 26.55 26.57 26.55 26.57 2.3K
12:17 26.57 26.62 26.57 26.62 6.5K
12:18 26.61 26.64 26.59 26.61 6.8K
12:19 26.61 26.61 26.59 26.59 9.5K
12:20 26.59 26.61 26.57 26.58 8.7K
12:21 26.58 26.58 26.56 26.56 6.8K
12:22 26.56 26.56 26.55 26.55 11.0K
12:23 26.56 26.57 26.55 26.56 5.4K
12:24 26.57 26.58 26.50 26.50 60.9K
12:25 26.50 26.53 26.50 26.53 4.7K
12:26 26.52 26.52 26.49 26.49 28.8K
12:27 26.47 26.50 26.47 26.49 5.6K
12:28 26.50 26.52 26.50 26.52 5.8K
12:29 26.51 26.55 26.51 26.55 4.7K
12:30 26.54 26.54 26.52 26.52 2.6K
12:31 26.51 26.52 26.51 26.52 1.0K
12:32 26.50 26.52 26.47 26.47 3.0K
12:33 26.47 26.48 26.47 26.48 1.1K
12:34 26.48 26.49 26.46 26.49 8.4K
12:35 26.48 26.49 26.46 26.46 32.1K
12:36 26.48 26.48 26.44 26.46 36.2K
12:37 26.46 26.46 26.44 26.45 3.6K
12:38 26.46 26.47 26.46 26.47 2.1K
12:39 26.46 26.47 26.45 26.47 2.0K
12:40 26.44 26.47 26.44 26.44 8.6K
12:41 26.46 26.46 26.46 26.46 1.1K
12:42 26.48 26.52 26.48 26.49 15.7K
12:43 26.52 26.55 26.52 26.55 9.6K
12:44 26.51 26.51 26.48 26.48 6.7K
12:45 26.48 26.51 26.48 26.50 3.4K
12:46 26.50 26.51 26.48 26.49 2.3K
12:47 26.49 26.49 26.46 26.47 4.2K
12:48 26.48 26.48 26.48 26.48 8.2K
12:49 26.47 26.48 26.47 26.47 5.9K
12:50 26.47 26.47 26.46 26.47 1.0K
12:51 26.46 26.48 26.46 26.47 2.6K
12:52 26.46 26.49 26.46 26.49 3.0K
12:53 26.49 26.51 26.49 26.51 8.6K
12:54 26.50 26.50 26.47 26.47 2.6K
12:55 26.48 26.48 26.46 26.46 2.1K
12:56 26.47 26.47 26.41 26.42 10.9K
12:57 26.43 26.44 26.43 26.43 1.7K
12:58 26.45 26.47 26.45 26.47 2.9K
12:59 26.48 26.49 26.48 26.49 2.2K
13:00 26.49 26.50 26.49 26.50 6.3K
13:01 26.52 26.54 26.50 26.54 4.5K
13:02 26.54 26.57 26.54 26.56 5.9K
13:03 26.56 26.57 26.55 26.56 4.4K
13:04 26.56 26.56 26.56 26.56 7.4K
13:05 26.57 26.58 26.56 26.56 4.4K
13:06 26.56 26.56 26.56 26.56 1.8K
13:07 26.56 26.56 26.54 26.54 0.5K
13:08 26.53 26.59 26.53 26.59 15.7K
13:09 26.58 26.58 26.57 26.57 21.2K
13:10 26.58 26.58 26.55 26.57 3.7K
13:11 26.57 26.58 26.56 26.58 4.0K
13:12 26.61 26.61 26.58 26.59 4.1K
13:13 26.59 26.59 26.58 26.58 2.8K
13:14 26.59 26.59 26.57 26.57 1.3K
13:15 26.56 26.58 26.55 26.57 4.9K
13:16 26.58 26.60 26.58 26.60 7.6K
13:17 26.58 26.65 26.58 26.64 4.2K
13:18 26.66 26.66 26.63 26.64 7.2K
13:19 26.64 26.64 26.61 26.61 3.6K
13:20 26.60 26.62 26.60 26.62 2.5K
13:21 26.63 26.63 26.63 26.63 2.1K
13:22 26.64 26.64 26.62 26.62 1.8K
13:23 26.63 26.65 26.63 26.65 6.6K
13:24 26.66 26.66 26.65 26.66 1.3K
13:25 26.67 26.67 26.67 26.67 1.5K
13:26 26.67 26.67 26.67 26.67 1.4K
13:27 26.67 26.67 26.67 26.67 0.5K
13:28 26.68 26.68 26.68 26.68 2.8K
13:29 26.68 26.70 26.67 26.69 7.2K
13:30 26.69 26.69 26.66 26.66 3.3K
13:31 26.67 26.67 26.66 26.67 3.0K
13:32 26.67 26.68 26.67 26.68 2.1K
13:33 26.69 26.70 26.69 26.69 3.3K
13:34 26.68 26.69 26.68 26.68 1.7K
13:35 26.69 26.69 26.68 26.68 2.5K
13:36 26.68 26.70 26.68 26.70 1.3K
13:37 26.70 26.73 26.70 26.72 3.2K
13:38 26.73 26.73 26.71 26.71 2.0K
13:39 26.73 26.73 26.71 26.71 9.5K
13:40 26.71 26.73 26.71 26.71 3.5K
13:41 26.73 26.73 26.71 26.71 2.9K
13:42 26.73 26.73 26.69 26.71 6.8K
13:43 26.70 26.73 26.70 26.73 2.3K
13:44 26.72 26.73 26.71 26.71 1.5K
13:45 26.72 26.72 26.71 26.72 2.9K
13:46 26.74 26.76 26.74 26.76 2.2K
13:47 26.78 26.78 26.77 26.77 2.7K
13:48 26.78 26.78 26.77 26.78 1.3K
13:49 26.77 26.77 26.75 26.75 7.3K
13:50 26.76 26.76 26.73 26.75 2.3K
13:51 26.73 26.75 26.73 26.74 1.9K
13:52 26.74 26.74 26.73 26.73 3.4K
13:53 26.73 26.74 26.73 26.73 6.9K
13:54 26.73 26.74 26.73 26.74 1.8K
13:55 26.75 26.75 26.74 26.74 1.0K
13:56 26.74 26.74 26.74 26.74 1.5K
13:57 26.74 26.74 26.74 26.74 1.2K
13:58 26.74 26.74 26.72 26.72 1.7K
13:59 26.72 26.74 26.72 26.74 32.6K
14:00 26.74 26.74 26.72 26.74 3.6K
14:01 26.73 26.73 26.71 26.71 4.1K
14:02 26.73 26.73 26.72 26.73 3.1K
14:03 26.73 26.76 26.73 26.76 4.1K
14:04 26.76 26.77 26.73 26.74 4.2K
14:05 26.74 26.74 26.73 26.73 1.5K
14:06 26.74 26.75 26.73 26.73 2.4K
14:07 26.73 26.74 26.72 26.74 1.5K
14:08 26.74 26.80 26.74 26.80 12.0K
14:09 26.77 26.77 26.73 26.74 5.3K
14:10 26.76 26.76 26.75 26.75 4.0K
14:11 26.77 26.78 26.77 26.78 3.3K
14:12 26.78 26.80 26.74 26.76 11.7K
14:13 26.75 26.77 26.73 26.73 4.9K
14:14 26.77 26.77 26.76 26.76 0.4K
14:15 26.75 26.78 26.75 26.77 3.2K
14:16 26.77 26.77 26.75 26.75 4.7K
14:17 26.78 26.80 26.78 26.78 1.9K
14:18 26.79 26.79 26.77 26.77 2.8K
14:19 26.76 26.76 26.75 26.75 2.2K
14:20 26.75 26.76 26.73 26.73 3.3K
14:21 26.74 26.76 26.74 26.76 1.7K
14:22 26.77 26.78 26.77 26.78 1.9K
14:23 26.78 26.78 26.78 26.78 0.7K
14:24 26.76 26.77 26.76 26.77 1.9K
14:25 26.76 26.77 26.75 26.76 2.6K
14:26 26.76 26.77 26.74 26.76 4.4K
14:27 26.76 26.77 26.76 26.77 3.7K
14:28 26.76 26.76 26.75 26.76 2.8K
14:29 26.75 26.75 26.73 26.74 5.8K
14:30 26.73 26.74 26.72 26.73 1.4K
14:31 26.74 26.75 26.73 26.74 3.7K
14:32 26.75 26.75 26.74 26.75 5.3K
14:33 26.73 26.75 26.73 26.75 3.5K
14:34 26.75 26.75 26.73 26.73 16.4K
14:35 26.73 26.75 26.73 26.75 1.2K
14:36 26.76 26.78 26.76 26.77 3.8K
14:37 26.78 26.78 26.77 26.77 2.6K
14:38 26.78 26.78 26.77 26.77 1.2K
14:39 26.77 26.77 26.75 26.75 5.2K
14:40 26.73 26.73 26.69 26.69 4.6K
14:41 26.69 26.72 26.69 26.72 7.0K
14:42 26.72 26.72 26.70 26.70 4.8K
14:43 26.71 26.71 26.69 26.69 2.8K
14:44 26.71 26.72 26.67 26.68 5.7K
14:45 26.69 26.69 26.69 26.69 1.9K
14:46 26.66 26.66 26.66 26.66 0.1K
14:47 26.67 26.69 26.67 26.67 7.7K
14:48 26.68 26.68 26.68 26.68 3.5K
14:49 26.66 26.66 26.65 26.66 4.5K
14:50 26.64 26.65 26.64 26.65 2.0K
14:51 26.64 26.65 26.61 26.63 5.1K
14:52 26.61 26.63 26.60 26.61 4.3K
14:53 26.61 26.62 26.59 26.62 44.8K
14:55 26.61 26.61 26.61 26.61 2.3K
14:56 26.59 26.60 26.58 26.58 2.6K
14:57 26.56 26.58 26.56 26.55 4.6K
14:58 26.56 26.56 26.53 26.53 15.9K
14:59 26.53 26.54 26.49 26.51 9.0K
15:00 26.51 26.51 26.47 26.47 9.5K
15:01 26.47 26.51 26.47 26.49 8.8K
15:02 26.49 26.49 26.44 26.44 6.4K
15:03 26.44 26.47 26.44 26.47 16.2K
15:04 26.45 26.45 26.40 26.42 39.8K
15:05 26.43 26.45 26.43 26.44 7.0K
15:06 26.44 26.44 26.42 26.43 4.0K
15:07 26.43 26.44 26.41 26.43 5.1K
15:08 26.45 26.48 26.45 26.48 5.1K
15:09 26.49 26.49 26.46 26.46 7.2K
15:10 26.46 26.46 26.42 26.45 10.1K
15:11 26.44 26.45 26.44 26.45 1.4K
15:12 26.45 26.45 26.43 26.43 3.2K
15:13 26.45 26.47 26.45 26.46 7.3K
15:14 26.46 26.49 26.46 26.48 5.5K
15:15 26.47 26.54 26.47 26.54 10.7K
15:16 26.55 26.55 26.54 26.54 4.8K
15:17 26.54 26.60 26.54 26.57 8.7K
15:18 26.57 26.59 26.56 26.56 6.4K
15:19 26.57 26.59 26.57 26.59 10.0K
15:20 26.59 26.59 26.58 26.58 5.2K
15:21 26.57 26.58 26.57 26.57 4.1K
15:22 26.58 26.58 26.56 26.56 8.4K
15:23 26.56 26.62 26.56 26.62 23.6K
15:24 26.63 26.65 26.63 26.65 9.1K
15:25 26.65 26.65 26.61 26.63 8.6K
15:26 26.62 26.63 26.61 26.61 4.9K
15:27 26.62 26.62 26.60 26.60 4.7K
15:28 26.60 26.62 26.60 26.62 4.2K
15:29 26.62 26.62 26.61 26.61 5.9K
15:30 26.61 26.61 26.57 26.60 34.0K
15:31 26.60 26.60 26.58 26.60 4.3K
15:32 26.60 26.62 26.60 26.61 9.2K
15:33 26.60 26.61 26.59 26.60 13.8K
15:34 26.61 26.63 26.61 26.61 8.5K
15:35 26.61 26.62 26.60 26.62 19.4K
15:36 26.62 26.69 26.62 26.69 9.9K
15:37 26.69 26.69 26.67 26.67 9.8K
15:38 26.67 26.69 26.67 26.67 9.9K
15:39 26.67 26.68 26.65 26.67 7.5K
15:40 26.68 26.71 26.68 26.71 11.8K
15:41 26.70 26.72 26.70 26.70 10.8K
15:42 26.70 26.70 26.69 26.70 7.9K
15:43 26.71 26.71 26.70 26.70 8.0K
15:44 26.70 26.73 26.70 26.72 17.0K
15:45 26.74 26.74 26.72 26.74 6.3K
15:46 26.73 26.77 26.73 26.75 27.0K
15:47 26.73 26.76 26.73 26.74 7.5K
15:48 26.75 26.77 26.75 26.75 12.3K
15:49 26.75 26.78 26.75 26.77 7.0K
15:50 26.75 26.78 26.75 26.78 20.5K
15:51 26.79 26.82 26.77 26.82 13.3K
15:52 26.81 26.81 26.79 26.80 17.1K
15:53 26.80 26.82 26.80 26.80 21.5K
15:54 26.79 26.82 26.77 26.82 33.0K
15:55 26.81 26.85 26.79 26.85 41.4K
15:56 26.85 26.89 26.84 26.87 46.6K
15:57 26.87 26.90 26.86 26.89 49.7K
15:58 26.88 26.88 26.85 26.85 81.9K
15:59 26.86 26.90 26.86 26.87 110.4K
16:00 26.87 26.87 26.87 26.87 484.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available