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 27.10 27.29 27.10 27.21 114.2K
09:31 27.31 27.31 27.22 27.22 3.1K
09:32 27.31 27.31 27.13 27.13 9.0K
09:33 27.17 27.17 26.99 27.04 37.6K
09:34 27.02 27.12 26.89 27.07 81.3K
09:35 27.14 27.21 27.12 27.12 3.4K
09:36 27.15 27.18 27.09 27.16 7.3K
09:37 27.12 27.20 27.07 27.20 21.2K
09:38 27.20 27.27 27.19 27.23 7.9K
09:39 27.25 27.30 27.22 27.30 19.9K
09:40 27.30 27.36 27.30 27.34 10.6K
09:41 27.42 27.42 27.27 27.31 11.8K
09:42 27.31 27.41 27.22 27.41 20.8K
09:43 27.38 27.38 27.33 27.38 7.3K
09:44 27.38 27.56 27.38 27.47 10.2K
09:45 27.43 27.47 27.43 27.45 5.4K
09:46 27.44 27.48 27.43 27.47 9.4K
09:47 27.45 27.48 27.41 27.41 58.4K
09:48 27.42 27.46 27.39 27.46 11.9K
09:49 27.46 27.46 27.41 27.42 4.2K
09:50 27.41 27.49 27.41 27.49 13.2K
09:51 27.50 27.60 27.47 27.60 6.5K
09:52 27.59 27.63 27.58 27.61 12.5K
09:53 27.59 27.61 27.54 27.54 5.9K
09:54 27.53 27.58 27.53 27.55 10.6K
09:55 27.57 27.57 27.48 27.49 8.8K
09:56 27.49 27.49 27.43 27.45 6.9K
09:57 27.47 27.62 27.47 27.61 39.8K
09:58 27.63 27.63 27.55 27.57 11.7K
09:59 27.56 27.59 27.49 27.49 6.3K
10:00 27.50 27.50 27.37 27.37 12.5K
10:01 27.36 27.44 27.36 27.42 32.7K
10:02 27.40 27.49 27.40 27.49 20.7K
10:03 27.50 27.53 27.48 27.53 5.5K
10:04 27.55 27.62 27.54 27.61 10.6K
10:05 27.62 27.69 27.62 27.69 12.3K
10:06 27.68 27.70 27.65 27.69 7.5K
10:07 27.73 27.74 27.71 27.74 19.2K
10:08 27.74 27.77 27.74 27.75 12.6K
10:09 27.77 27.79 27.74 27.79 10.2K
10:10 27.76 27.76 27.70 27.70 13.6K
10:11 27.68 27.72 27.67 27.67 14.2K
10:12 27.67 27.70 27.61 27.63 10.2K
10:13 27.64 27.68 27.62 27.64 7.7K
10:14 27.66 27.68 27.58 27.59 15.7K
10:15 27.57 27.63 27.54 27.63 26.2K
10:16 27.64 27.72 27.63 27.72 11.9K
10:17 27.75 27.80 27.75 27.76 12.8K
10:18 27.73 27.77 27.72 27.74 20.1K
10:19 27.74 27.75 27.68 27.72 10.5K
10:20 27.73 27.81 27.73 27.81 12.4K
10:21 27.80 27.88 27.80 27.83 60.1K
10:22 27.84 27.85 27.83 27.83 9.4K
10:23 27.81 27.84 27.81 27.82 7.5K
10:24 27.85 27.90 27.83 27.90 14.2K
10:25 27.91 27.91 27.89 27.89 18.2K
10:26 27.92 27.93 27.87 27.89 25.4K
10:27 27.89 27.89 27.85 27.85 16.6K
10:28 27.85 27.91 27.85 27.90 9.3K
10:29 27.87 27.87 27.84 27.87 27.9K
10:30 27.88 27.90 27.87 27.90 12.3K
10:31 27.87 27.87 27.83 27.85 12.5K
10:32 27.88 27.89 27.87 27.87 12.9K
10:33 27.88 27.89 27.88 27.89 3.1K
10:34 27.87 27.89 27.85 27.85 13.8K
10:35 27.83 27.83 27.80 27.81 5.0K
10:36 27.81 27.81 27.79 27.79 10.1K
10:37 27.79 27.84 27.79 27.84 8.5K
10:38 27.85 27.89 27.81 27.87 22.9K
10:39 27.89 27.93 27.89 27.91 7.4K
10:40 27.90 27.91 27.87 27.87 3.7K
10:41 27.88 27.89 27.87 27.88 9.1K
10:42 27.86 27.92 27.86 27.88 43.7K
10:43 27.84 27.84 27.80 27.80 7.5K
10:44 27.83 27.87 27.79 27.79 20.0K
10:45 27.79 27.80 27.70 27.70 14.4K
10:46 27.70 27.78 27.68 27.78 30.4K
10:47 27.80 27.82 27.78 27.78 3.8K
10:48 27.77 27.77 27.69 27.72 6.2K
10:49 27.80 27.84 27.80 27.84 20.4K
10:50 27.83 27.85 27.81 27.83 2.5K
10:51 27.85 27.87 27.84 27.84 5.0K
10:52 27.85 27.91 27.85 27.91 6.4K
10:53 27.90 27.94 27.89 27.94 6.7K
10:54 27.94 27.95 27.94 27.95 4.9K
10:55 27.95 27.95 27.93 27.95 7.4K
10:56 27.93 27.96 27.92 27.95 9.3K
10:57 27.95 27.95 27.91 27.91 4.7K
10:58 27.91 27.91 27.86 27.86 7.8K
10:59 27.87 27.87 27.85 27.85 5.1K
11:00 27.85 27.86 27.85 27.85 12.2K
11:01 27.85 27.87 27.85 27.86 2.8K
11:02 27.87 27.90 27.87 27.89 2.2K
11:03 27.88 27.90 27.88 27.90 8.3K
11:04 27.90 28.00 27.90 27.98 23.3K
11:05 27.99 27.99 27.96 27.96 12.9K
11:06 27.96 27.99 27.96 27.98 11.3K
11:07 27.98 27.99 27.97 27.98 10.9K
11:08 28.01 28.04 28.00 28.01 19.2K
11:09 28.00 28.02 28.00 28.02 8.5K
11:10 28.04 28.04 28.00 28.00 6.3K
11:11 28.02 28.03 28.00 28.02 12.5K
11:12 28.02 28.04 28.02 28.04 6.1K
11:13 28.03 28.03 27.99 27.99 3.9K
11:14 27.98 27.99 27.97 27.97 4.0K
11:15 28.02 28.04 28.00 28.00 9.8K
11:16 27.99 28.00 27.98 27.99 8.4K
11:17 27.99 28.00 27.89 27.91 16.2K
11:18 27.91 27.94 27.91 27.92 5.6K
11:19 27.93 27.98 27.93 27.95 12.7K
11:20 27.94 27.96 27.92 27.92 3.5K
11:21 27.90 27.92 27.88 27.89 5.3K
11:22 27.89 27.96 27.89 27.96 5.8K
11:23 27.97 27.97 27.94 27.95 5.8K
11:24 27.97 27.99 27.97 27.99 6.4K
11:25 27.99 27.99 27.95 27.96 3.8K
11:26 27.98 28.13 27.98 28.13 24.4K
11:27 28.13 28.18 28.13 28.16 8.3K
11:28 28.16 28.16 28.09 28.09 30.8K
11:29 28.10 28.11 28.07 28.07 15.2K
11:30 28.07 28.07 28.05 28.06 6.5K
11:31 28.05 28.06 28.04 28.05 8.3K
11:32 28.04 28.05 28.04 28.04 1.6K
11:33 28.03 28.06 28.02 28.06 10.8K
11:34 28.07 28.08 28.07 28.08 5.4K
11:35 28.08 28.08 28.04 28.07 3.4K
11:36 28.07 28.08 28.05 28.08 10.1K
11:37 28.06 28.08 28.06 28.08 7.5K
11:38 28.08 28.08 28.06 28.08 6.4K
11:39 28.07 28.09 28.07 28.07 4.5K
11:40 28.06 28.06 28.04 28.05 4.4K
11:41 28.05 28.05 28.01 28.02 6.9K
11:42 28.00 28.00 27.95 27.95 10.2K
11:43 27.93 27.95 27.90 27.93 7.8K
11:44 27.94 27.94 27.94 27.94 3.0K
11:45 27.95 27.96 27.95 27.96 6.0K
11:46 27.96 27.97 27.94 27.97 15.6K
11:47 27.98 27.98 27.96 27.98 1.8K
11:48 27.98 27.98 27.97 27.97 0.9K
11:49 27.97 27.98 27.96 27.98 4.3K
11:50 27.98 27.98 27.91 27.91 6.7K
11:51 27.92 27.94 27.89 27.92 11.3K
11:52 27.92 27.93 27.90 27.90 5.1K
11:53 27.89 27.91 27.88 27.90 7.4K
11:54 27.89 27.89 27.87 27.87 4.2K
11:55 27.87 27.89 27.85 27.85 8.5K
11:56 27.86 27.88 27.84 27.88 4.8K
11:57 27.88 27.89 27.88 27.89 1.4K
11:58 27.86 27.86 27.83 27.83 1.8K
11:59 27.83 27.88 27.83 27.88 5.4K
12:00 27.87 27.87 27.83 27.83 4.1K
12:01 27.81 27.84 27.81 27.83 4.8K
12:02 27.83 27.87 27.79 27.87 21.2K
12:03 27.86 27.86 27.85 27.85 14.7K
12:04 27.84 27.87 27.84 27.87 2.1K
12:05 27.88 27.90 27.86 27.86 10.8K
12:06 27.86 27.87 27.85 27.85 1.7K
12:07 27.84 27.84 27.83 27.84 1.8K
12:08 27.83 27.83 27.77 27.80 3.7K
12:09 27.80 27.80 27.77 27.80 4.1K
12:10 27.78 27.79 27.78 27.79 6.9K
12:11 27.80 27.83 27.80 27.83 7.0K
12:13 27.81 27.81 27.80 27.80 2.0K
12:14 27.82 27.82 27.79 27.82 5.1K
12:15 27.82 27.82 27.78 27.79 14.9K
12:16 27.81 27.85 27.81 27.84 4.1K
12:17 27.83 27.87 27.83 27.86 3.7K
12:18 27.84 27.88 27.83 27.88 6.3K
12:19 27.88 27.89 27.88 27.89 2.7K
12:20 27.87 27.87 27.87 27.87 3.6K
12:21 27.88 27.89 27.87 27.87 6.3K
12:22 27.86 27.86 27.85 27.85 1.1K
12:23 27.85 27.86 27.85 27.86 0.9K
12:24 27.87 27.87 27.87 27.87 3.0K
12:25 27.88 27.88 27.86 27.86 2.8K
12:26 27.86 27.93 27.86 27.92 9.2K
12:27 27.92 27.94 27.92 27.93 2.3K
12:28 27.93 27.94 27.93 27.93 3.6K
12:29 27.94 27.94 27.92 27.92 2.9K
12:30 27.92 27.96 27.92 27.96 4.9K
12:31 27.96 27.97 27.96 27.97 1.7K
12:32 27.97 27.97 27.96 27.96 0.7K
12:33 27.96 27.96 27.96 27.96 0.5K
12:34 27.96 27.97 27.94 27.94 7.1K
12:35 27.94 27.94 27.90 27.90 5.6K
12:36 27.89 27.90 27.88 27.89 4.7K
12:37 27.88 27.92 27.87 27.89 6.1K
12:38 27.90 27.91 27.90 27.90 1.3K
12:39 27.91 27.91 27.89 27.90 2.0K
12:40 27.90 27.92 27.90 27.91 2.3K
12:41 27.90 27.91 27.90 27.91 2.6K
12:42 27.90 27.90 27.90 27.90 0.3K
12:43 27.92 27.92 27.89 27.89 4.1K
12:44 27.89 27.89 27.88 27.88 1.3K
12:45 27.89 27.96 27.89 27.96 5.6K
12:46 27.95 27.96 27.95 27.95 1.9K
12:47 27.96 27.96 27.95 27.95 1.4K
12:48 27.95 27.95 27.95 27.95 0.8K
12:49 27.95 27.95 27.95 27.95 0.6K
12:50 27.96 27.96 27.95 27.95 1.1K
12:51 27.94 27.94 27.93 27.93 2.4K
12:52 27.92 27.93 27.92 27.93 2.1K
12:53 27.93 27.93 27.93 27.93 0.9K
12:54 27.93 27.93 27.92 27.93 2.8K
12:55 27.94 27.95 27.91 27.92 7.0K
12:56 27.92 27.94 27.92 27.92 6.2K
12:57 27.93 27.93 27.92 27.93 2.3K
12:58 27.92 27.93 27.82 27.82 9.0K
12:59 27.81 27.82 27.80 27.80 4.8K
13:00 27.79 27.79 27.73 27.76 20.9K
13:01 27.75 27.76 27.75 27.76 3.6K
13:02 27.76 27.80 27.76 27.78 25.5K
13:03 27.80 27.81 27.80 27.80 2.3K
13:04 27.79 27.80 27.79 27.80 4.1K
13:05 27.80 27.80 27.78 27.79 5.8K
13:06 27.79 27.79 27.78 27.79 3.9K
13:07 27.79 27.81 27.77 27.77 7.3K
13:08 27.78 27.78 27.77 27.78 3.6K
13:09 27.78 27.78 27.76 27.76 7.1K
13:10 27.75 27.75 27.73 27.74 4.9K
13:11 27.73 27.79 27.73 27.79 10.6K
13:12 27.77 27.77 27.77 27.77 1.2K
13:13 27.78 27.80 27.76 27.80 11.8K
13:14 27.79 27.79 27.79 27.79 1.4K
13:15 27.79 27.79 27.79 27.79 2.3K
13:16 27.79 27.79 27.78 27.79 3.4K
13:17 27.79 27.79 27.77 27.77 1.6K
13:18 27.77 27.77 27.76 27.76 3.2K
13:19 27.76 27.76 27.75 27.75 5.3K
13:20 27.76 27.77 27.76 27.76 7.1K
13:21 27.76 27.76 27.74 27.74 4.0K
13:22 27.74 27.75 27.74 27.75 6.6K
13:23 27.74 27.76 27.74 27.76 6.0K
13:24 27.76 27.84 27.75 27.84 26.5K
13:25 27.82 27.84 27.81 27.81 1.8K
13:26 27.82 27.89 27.82 27.88 11.5K
13:27 27.90 27.92 27.90 27.91 3.7K
13:28 27.92 27.92 27.91 27.91 1.6K
13:29 27.90 27.90 27.88 27.89 3.8K
13:30 27.89 27.92 27.87 27.91 35.5K
13:31 27.91 27.97 27.90 27.97 21.5K
13:32 27.97 27.98 27.95 27.97 12.3K
13:33 27.97 27.97 27.96 27.97 2.4K
13:34 27.97 27.98 27.97 27.98 5.7K
13:35 27.99 28.00 27.99 27.99 19.7K
13:36 27.98 27.98 27.93 27.95 9.4K
13:37 27.94 27.95 27.93 27.95 7.1K
13:38 27.97 27.98 27.96 27.97 3.8K
13:39 27.97 27.98 27.95 27.95 9.5K
13:40 27.95 27.98 27.95 27.98 5.5K
13:41 27.97 27.97 27.91 27.91 4.1K
13:42 27.92 27.94 27.92 27.93 4.0K
13:43 27.93 27.94 27.92 27.94 3.2K
13:44 27.92 27.94 27.92 27.94 4.3K
13:45 27.94 27.95 27.93 27.95 5.0K
13:46 27.95 27.96 27.94 27.96 5.3K
13:47 27.96 28.00 27.96 27.97 4.4K
13:48 27.98 27.98 27.94 27.94 3.2K
13:49 27.96 27.97 27.95 27.95 3.5K
13:50 27.95 27.95 27.92 27.92 3.0K
13:51 27.94 27.94 27.92 27.94 2.1K
13:52 27.96 27.98 27.96 27.97 7.0K
13:53 27.98 27.98 27.97 27.97 2.9K
13:54 27.98 27.99 27.98 27.99 3.4K
13:55 27.99 27.99 27.99 27.99 1.1K
13:56 27.99 28.00 27.98 27.99 7.8K
13:57 27.99 27.99 27.94 27.95 4.7K
13:58 27.94 27.97 27.94 27.97 5.6K
13:59 27.99 28.00 27.99 27.99 6.6K
14:00 27.98 27.98 27.96 27.96 2.5K
14:01 27.97 27.97 27.96 27.96 9.1K
14:02 27.97 27.97 27.96 27.97 4.4K
14:03 27.98 27.99 27.96 27.99 12.8K
14:04 27.98 28.00 27.98 28.00 13.1K
14:05 28.00 28.00 27.99 27.99 3.8K
14:06 28.00 28.02 28.00 28.02 10.4K
14:07 28.01 28.01 28.00 28.00 5.6K
14:08 28.02 28.02 27.97 27.97 23.6K
14:09 27.96 27.96 27.94 27.96 8.8K
14:10 27.97 28.00 27.97 28.00 5.1K
14:11 28.02 28.05 28.01 28.05 12.5K
14:12 28.09 28.09 28.09 28.09 3.7K
14:13 28.08 28.08 28.05 28.07 8.9K
14:14 28.05 28.07 28.05 28.07 4.9K
14:15 28.05 28.07 28.05 28.06 3.5K
14:16 28.06 28.06 28.05 28.05 1.4K
14:17 28.07 28.07 28.04 28.04 5.5K
14:18 28.04 28.04 28.02 28.02 4.4K
14:19 28.02 28.02 28.02 28.02 4.9K
14:20 28.02 28.02 28.01 28.02 4.1K
14:21 28.02 28.03 28.02 28.02 5.8K
14:22 28.03 28.03 27.98 27.98 5.0K
14:23 27.98 27.98 27.95 27.95 2.1K
14:24 27.95 27.97 27.95 27.97 3.3K
14:25 27.97 27.99 27.97 27.99 4.3K
14:26 27.99 28.00 27.99 28.00 1.7K
14:27 28.00 28.01 28.00 28.01 2.9K
14:28 28.01 28.01 28.00 28.00 3.0K
14:29 28.01 28.01 28.01 28.00 4.3K
14:30 28.00 28.00 27.97 27.98 4.3K
14:31 27.97 28.01 27.97 28.00 7.5K
14:32 28.00 28.02 28.00 28.02 4.5K
14:33 28.02 28.06 28.02 28.04 6.7K
14:34 28.03 28.04 28.03 28.04 3.4K
14:35 28.04 28.04 28.02 28.02 3.3K
14:36 28.03 28.05 28.03 28.03 3.8K
14:37 28.03 28.03 28.02 28.03 3.3K
14:38 28.03 28.03 28.01 28.02 3.2K
14:39 28.02 28.02 28.00 28.00 7.2K
14:40 28.02 28.03 28.02 28.02 4.3K
14:41 28.00 28.00 27.95 27.95 7.9K
14:42 27.94 27.94 27.94 27.94 4.9K
14:43 27.93 27.94 27.93 27.94 2.4K
14:44 27.94 27.95 27.94 27.95 4.4K
14:45 27.96 27.97 27.96 27.97 2.6K
14:46 27.98 27.98 27.97 27.97 1.4K
14:47 27.97 27.98 27.97 27.98 2.6K
14:48 27.98 27.98 27.98 27.98 0.7K
14:49 27.98 27.98 27.96 27.98 8.8K
14:50 27.98 27.98 27.94 27.94 5.6K
14:51 27.94 27.94 27.93 27.93 4.1K
14:52 27.93 27.93 27.93 27.93 4.4K
14:53 27.93 27.95 27.93 27.95 4.8K
14:54 27.94 27.94 27.88 27.88 16.7K
14:55 27.88 27.90 27.88 27.90 2.8K
14:56 27.90 27.97 27.90 27.96 11.3K
14:57 27.96 27.96 27.95 27.95 0.7K
14:58 27.95 27.95 27.95 27.95 0.9K
14:59 27.95 27.96 27.93 27.93 5.8K
15:00 27.92 27.92 27.92 27.92 1.0K
15:01 27.92 27.93 27.92 27.93 1.4K
15:02 27.93 27.93 27.92 27.93 2.5K
15:03 27.93 27.94 27.93 27.94 3.6K
15:04 27.94 27.94 27.93 27.93 0.8K
15:05 27.95 28.04 27.95 28.04 11.0K
15:06 28.05 28.06 28.03 28.03 17.6K
15:07 28.05 28.05 28.02 28.02 6.2K
15:08 28.01 28.01 28.00 28.01 2.7K
15:09 28.00 28.04 28.00 28.03 22.0K
15:10 28.02 28.02 28.00 28.00 2.5K
15:11 28.00 28.01 28.00 28.01 1.4K
15:12 28.00 28.00 27.94 27.94 6.2K
15:13 27.95 27.96 27.94 27.96 4.6K
15:14 27.96 27.96 27.96 27.96 3.5K
15:15 27.96 27.98 27.96 27.98 6.7K
15:16 27.98 27.98 27.97 27.97 2.0K
15:17 27.97 27.97 27.95 27.95 9.0K
15:18 27.94 27.94 27.93 27.93 2.9K
15:19 27.92 27.93 27.92 27.93 3.6K
15:20 27.92 27.92 27.89 27.89 6.4K
15:21 27.90 27.91 27.88 27.88 6.8K
15:22 27.87 27.87 27.85 27.87 6.3K
15:23 27.87 27.87 27.86 27.86 1.6K
15:24 27.87 27.87 27.85 27.84 4.0K
15:25 27.83 27.83 27.79 27.79 8.2K
15:26 27.80 27.83 27.80 27.82 10.8K
15:27 27.82 27.85 27.82 27.84 18.3K
15:28 27.84 27.84 27.81 27.82 5.5K
15:29 27.81 27.81 27.77 27.77 10.3K
15:30 27.77 27.78 27.76 27.77 7.9K
15:31 27.78 27.79 27.77 27.78 9.1K
15:32 27.76 27.78 27.76 27.78 7.1K
15:33 27.79 27.82 27.79 27.82 9.8K
15:34 27.82 27.84 27.81 27.81 21.3K
15:35 27.81 27.81 27.78 27.79 8.2K
15:36 27.78 27.78 27.77 27.78 8.6K
15:37 27.80 27.81 27.80 27.81 6.1K
15:38 27.81 27.84 27.81 27.84 5.7K
15:39 27.84 27.90 27.84 27.90 8.5K
15:40 27.90 27.94 27.90 27.94 34.9K
15:41 27.93 27.96 27.93 27.96 12.3K
15:42 27.97 27.97 27.96 27.96 6.1K
15:43 27.96 27.96 27.89 27.89 8.2K
15:44 27.88 27.89 27.85 27.88 15.9K
15:45 27.88 27.89 27.87 27.88 5.5K
15:46 27.86 27.87 27.85 27.87 13.3K
15:47 27.87 27.89 27.87 27.89 4.8K
15:48 27.90 27.90 27.90 27.90 4.0K
15:49 27.90 27.91 27.90 27.90 15.6K
15:50 27.94 27.95 27.87 27.88 33.5K
15:51 27.87 27.90 27.86 27.87 20.8K
15:52 27.87 27.87 27.84 27.86 29.9K
15:53 27.84 27.85 27.82 27.83 17.0K
15:54 27.83 27.85 27.81 27.85 35.6K
15:55 27.77 27.77 27.69 27.69 77.0K
15:56 27.69 27.70 27.66 27.67 64.8K
15:57 27.67 27.68 27.66 27.67 56.5K
15:58 27.67 27.67 27.62 27.62 76.8K
15:59 27.62 27.62 27.56 27.56 168.0K
16:00 27.59 27.59 27.59 27.59 2,819.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available