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 27.94 28.04 27.94 28.03 92.9K
09:31 28.12 28.32 28.12 28.26 25.6K
09:32 28.06 28.32 28.06 28.24 32.9K
09:33 28.27 28.35 28.09 28.09 80.0K
09:34 28.04 28.30 28.04 28.14 25.7K
09:35 28.16 28.30 28.10 28.30 14.0K
09:36 28.26 28.29 28.20 28.26 7.7K
09:37 28.27 28.27 28.17 28.25 16.7K
09:38 28.25 28.29 28.25 28.28 9.2K
09:39 28.26 28.26 28.18 28.18 7.1K
09:40 28.19 28.27 28.19 28.25 8.6K
09:41 28.25 28.27 28.17 28.17 7.0K
09:42 28.13 28.13 27.94 27.94 14.2K
09:43 28.00 28.00 27.88 27.88 6.1K
09:44 27.92 28.01 27.91 28.01 5.5K
09:45 28.02 28.10 28.02 28.06 16.2K
09:46 28.09 28.11 28.01 28.01 8.6K
09:47 27.96 27.98 27.96 27.98 1.7K
09:48 27.95 27.99 27.95 27.97 10.6K
09:49 27.93 27.99 27.93 27.93 11.8K
09:50 27.96 27.96 27.86 27.88 12.6K
09:51 27.88 27.88 27.85 27.86 8.9K
09:52 27.86 27.90 27.86 27.90 4.3K
09:53 27.89 27.89 27.82 27.86 4.9K
09:54 27.86 27.86 27.79 27.79 7.8K
09:55 27.83 27.83 27.70 27.70 6.4K
09:56 27.70 27.75 27.70 27.75 5.1K
09:57 27.73 27.74 27.68 27.68 9.0K
09:58 27.67 27.69 27.64 27.66 6.5K
09:59 27.66 27.68 27.63 27.65 5.9K
10:00 27.65 27.65 27.61 27.62 5.9K
10:01 27.65 27.68 27.63 27.68 8.4K
10:02 27.65 27.67 27.63 27.63 4.9K
10:03 27.61 27.65 27.54 27.54 10.0K
10:04 27.55 27.59 27.54 27.59 7.1K
10:05 27.58 27.62 27.56 27.58 12.4K
10:06 27.55 27.56 27.52 27.55 12.3K
10:07 27.55 27.56 27.49 27.50 29.6K
10:08 27.47 27.49 27.43 27.43 13.9K
10:09 27.41 27.41 27.38 27.38 19.4K
10:10 27.38 27.44 27.38 27.40 23.7K
10:11 27.38 27.38 27.34 27.36 9.0K
10:12 27.37 27.37 27.28 27.31 25.6K
10:13 27.30 27.35 27.30 27.35 11.9K
10:14 27.32 27.38 27.31 27.36 12.0K
10:15 27.35 27.39 27.34 27.39 7.0K
10:16 27.36 27.37 27.33 27.36 7.5K
10:17 27.34 27.36 27.34 27.36 1.4K
10:18 27.36 27.36 27.30 27.33 7.5K
10:19 27.33 27.39 27.31 27.33 14.9K
10:20 27.35 27.37 27.31 27.34 7.0K
10:21 27.34 27.34 27.29 27.33 6.9K
10:22 27.33 27.33 27.29 27.30 5.4K
10:23 27.30 27.32 27.25 27.27 7.7K
10:24 27.27 27.28 27.24 27.28 10.8K
10:25 27.30 27.30 27.23 27.27 23.5K
10:26 27.28 27.32 27.27 27.29 13.7K
10:27 27.26 27.29 27.25 27.27 10.9K
10:28 27.27 27.31 27.26 27.29 4.6K
10:29 27.32 27.35 27.29 27.35 7.8K
10:30 27.36 27.38 27.36 27.37 9.6K
10:31 27.39 27.42 27.39 27.41 12.8K
10:32 27.41 27.41 27.36 27.36 20.1K
10:33 27.37 27.37 27.32 27.32 12.1K
10:34 27.28 27.30 27.26 27.27 6.3K
10:35 27.28 27.31 27.27 27.29 14.3K
10:36 27.28 27.32 27.28 27.32 7.7K
10:37 27.32 27.34 27.31 27.34 7.9K
10:38 27.34 27.37 27.34 27.35 5.4K
10:39 27.34 27.41 27.34 27.39 7.4K
10:40 27.39 27.40 27.36 27.39 4.3K
10:41 27.42 27.44 27.40 27.41 22.3K
10:42 27.43 27.45 27.40 27.41 5.8K
10:43 27.45 27.48 27.42 27.48 11.4K
10:44 27.49 27.49 27.44 27.49 17.5K
10:45 27.45 27.50 27.45 27.50 5.3K
10:46 27.49 27.52 27.49 27.52 16.4K
10:47 27.53 27.53 27.51 27.52 7.1K
10:48 27.50 27.53 27.50 27.50 5.4K
10:49 27.50 27.54 27.50 27.51 3.6K
10:50 27.51 27.52 27.51 27.52 2.8K
10:51 27.51 27.53 27.48 27.48 13.6K
10:52 27.48 27.48 27.44 27.44 8.2K
10:53 27.44 27.44 27.42 27.44 7.5K
10:54 27.43 27.44 27.41 27.43 7.2K
10:55 27.41 27.41 27.39 27.39 9.1K
10:56 27.40 27.40 27.38 27.39 6.3K
10:57 27.42 27.42 27.40 27.40 5.4K
10:58 27.40 27.42 27.40 27.41 4.3K
10:59 27.40 27.40 27.38 27.39 1.2K
11:00 27.38 27.38 27.33 27.33 5.2K
11:01 27.34 27.36 27.33 27.36 2.1K
11:02 27.38 27.38 27.36 27.37 19.6K
11:03 27.34 27.34 27.30 27.30 11.9K
11:04 27.30 27.30 27.23 27.25 17.2K
11:05 27.24 27.26 27.21 27.26 12.7K
11:06 27.22 27.24 27.22 27.22 15.7K
11:07 27.23 27.23 27.21 27.21 4.1K
11:08 27.21 27.24 27.21 27.23 11.0K
11:09 27.23 27.26 27.22 27.23 15.8K
11:10 27.20 27.23 27.20 27.22 27.3K
11:11 27.23 27.23 27.22 27.22 6.5K
11:12 27.22 27.23 27.20 27.23 6.4K
11:13 27.21 27.23 27.13 27.16 32.7K
11:14 27.16 27.18 27.12 27.17 14.7K
11:15 27.14 27.15 27.13 27.14 8.3K
11:16 27.13 27.14 27.12 27.14 9.9K
11:17 27.15 27.15 27.13 27.13 16.0K
11:18 27.13 27.16 27.12 27.16 9.7K
11:19 27.15 27.17 27.12 27.12 24.2K
11:20 27.14 27.14 27.10 27.13 26.3K
11:21 27.13 27.15 27.11 27.14 9.4K
11:22 27.14 27.14 27.13 27.14 3.6K
11:23 27.14 27.18 27.14 27.17 5.3K
11:24 27.16 27.17 27.14 27.17 15.3K
11:25 27.17 27.24 27.16 27.24 27.2K
11:26 27.22 27.23 27.20 27.21 7.0K
11:27 27.22 27.23 27.17 27.17 9.5K
11:28 27.19 27.19 27.14 27.14 6.6K
11:29 27.14 27.16 27.14 27.15 6.6K
11:30 27.16 27.16 27.11 27.11 7.3K
11:31 27.10 27.10 27.08 27.09 43.1K
11:32 27.08 27.08 27.06 27.06 5.4K
11:33 27.05 27.06 27.02 27.05 19.6K
11:34 27.03 27.04 26.99 27.03 81.7K
11:35 27.04 27.08 27.04 27.07 42.5K
11:36 27.07 27.08 27.06 27.06 3.1K
11:37 27.06 27.06 27.03 27.04 7.2K
11:38 27.05 27.07 27.05 27.07 2.7K
11:39 27.07 27.13 27.06 27.11 9.7K
11:40 27.15 27.15 27.15 27.15 2.6K
11:41 27.15 27.20 27.15 27.18 7.5K
11:42 27.17 27.20 27.14 27.17 11.0K
11:43 27.17 27.17 27.12 27.12 7.0K
11:44 27.12 27.14 27.12 27.14 7.4K
11:45 27.13 27.17 27.12 27.17 10.8K
11:46 27.15 27.15 27.11 27.13 5.9K
11:47 27.12 27.15 27.12 27.15 4.1K
11:48 27.14 27.16 27.14 27.16 7.9K
11:49 27.19 27.22 27.19 27.22 8.2K
11:50 27.23 27.23 27.20 27.23 9.6K
11:51 27.23 27.24 27.22 27.24 8.6K
11:52 27.23 27.23 27.22 27.22 10.4K
11:53 27.24 27.24 27.20 27.20 7.6K
11:54 27.22 27.23 27.21 27.23 4.0K
11:55 27.24 27.26 27.23 27.24 4.2K
11:56 27.24 27.24 27.14 27.14 7.9K
11:57 27.14 27.18 27.14 27.14 6.9K
11:58 27.14 27.14 27.09 27.10 6.8K
11:59 27.11 27.12 27.10 27.11 6.0K
12:00 27.11 27.11 27.09 27.11 2.1K
12:01 27.09 27.11 27.09 27.10 3.5K
12:02 27.11 27.17 27.11 27.15 16.3K
12:03 27.14 27.17 27.13 27.16 21.3K
12:04 27.14 27.16 27.13 27.15 5.0K
12:05 27.17 27.17 27.13 27.13 7.9K
12:06 27.14 27.14 27.11 27.11 2.3K
12:07 27.11 27.12 27.09 27.09 3.9K
12:08 27.10 27.13 27.10 27.12 5.4K
12:09 27.12 27.12 27.09 27.10 4.7K
12:10 27.10 27.10 27.09 27.10 13.0K
12:11 27.12 27.13 27.12 27.13 28.6K
12:12 27.13 27.15 27.12 27.15 8.9K
12:13 27.15 27.16 27.14 27.14 7.2K
12:14 27.15 27.15 27.13 27.13 3.0K
12:15 27.11 27.13 27.11 27.13 7.2K
12:16 27.13 27.17 27.13 27.16 11.6K
12:17 27.16 27.16 27.15 27.16 1.5K
12:18 27.15 27.17 27.14 27.15 3.0K
12:19 27.17 27.19 27.17 27.18 9.4K
12:20 27.19 27.22 27.19 27.20 11.1K
12:21 27.19 27.19 27.19 27.19 3.0K
12:22 27.20 27.21 27.17 27.17 9.3K
12:23 27.18 27.18 27.16 27.16 9.2K
12:24 27.17 27.19 27.16 27.16 14.6K
12:25 27.16 27.19 27.16 27.19 7.9K
12:26 27.20 27.20 27.19 27.19 2.4K
12:27 27.18 27.21 27.18 27.20 5.3K
12:28 27.20 27.21 27.17 27.17 15.7K
12:29 27.20 27.22 27.20 27.22 6.0K
12:30 27.22 27.24 27.22 27.23 4.4K
12:31 27.24 27.25 27.23 27.24 5.0K
12:32 27.22 27.23 27.22 27.22 2.7K
12:33 27.23 27.23 27.21 27.23 3.2K
12:34 27.25 27.25 27.24 27.24 5.4K
12:35 27.24 27.26 27.23 27.24 6.8K
12:36 27.22 27.22 27.19 27.21 16.1K
12:37 27.21 27.21 27.20 27.20 9.8K
12:38 27.21 27.22 27.20 27.21 4.8K
12:39 27.23 27.23 27.22 27.23 2.9K
12:40 27.24 27.24 27.21 27.22 7.5K
12:41 27.24 27.24 27.21 27.22 3.4K
12:42 27.23 27.25 27.22 27.24 6.2K
12:43 27.23 27.23 27.22 27.22 2.6K
12:44 27.23 27.23 27.22 27.22 6.5K
12:45 27.22 27.24 27.21 27.24 3.9K
12:46 27.23 27.23 27.20 27.20 3.6K
12:47 27.20 27.21 27.20 27.21 3.2K
12:48 27.21 27.21 27.20 27.21 3.6K
12:49 27.20 27.20 27.20 27.20 2.5K
12:50 27.20 27.20 27.20 27.20 8.1K
12:51 27.21 27.21 27.19 27.19 2.2K
12:52 27.20 27.23 27.20 27.23 9.1K
12:53 27.23 27.24 27.23 27.23 3.7K
12:54 27.24 27.24 27.21 27.23 5.1K
12:55 27.20 27.23 27.20 27.20 4.1K
12:56 27.20 27.21 27.19 27.21 2.3K
12:57 27.20 27.20 27.19 27.20 3.9K
12:58 27.20 27.21 27.20 27.21 2.1K
12:59 27.21 27.22 27.21 27.21 1.1K
13:00 27.21 27.21 27.20 27.20 5.1K
13:01 27.21 27.24 27.20 27.23 5.4K
13:02 27.23 27.23 27.23 27.23 1.7K
13:03 27.22 27.26 27.22 27.26 6.0K
13:04 27.26 27.26 27.24 27.24 8.0K
13:05 27.24 27.25 27.24 27.25 0.7K
13:06 27.24 27.25 27.24 27.25 2.7K
13:07 27.25 27.33 27.25 27.33 14.7K
13:08 27.33 27.33 27.33 27.33 1.5K
13:09 27.33 27.34 27.33 27.34 10.3K
13:10 27.34 27.35 27.34 27.34 9.2K
13:11 27.34 27.35 27.34 27.34 2.3K
13:12 27.34 27.34 27.32 27.33 29.5K
13:13 27.35 27.37 27.35 27.36 10.4K
13:14 27.35 27.35 27.33 27.35 4.7K
13:15 27.29 27.31 27.29 27.31 4.7K
13:16 27.33 27.33 27.32 27.32 2.9K
13:17 27.32 27.32 27.32 27.32 2.3K
13:18 27.33 27.34 27.33 27.34 3.0K
13:19 27.35 27.35 27.34 27.35 4.1K
13:20 27.33 27.34 27.32 27.32 4.9K
13:21 27.33 27.34 27.33 27.34 3.6K
13:22 27.34 27.36 27.34 27.36 3.3K
13:23 27.34 27.35 27.34 27.35 2.1K
13:24 27.35 27.38 27.35 27.37 11.6K
13:25 27.37 27.39 27.37 27.38 3.7K
13:26 27.38 27.38 27.37 27.37 6.5K
13:27 27.36 27.37 27.35 27.35 11.7K
13:28 27.35 27.37 27.35 27.37 6.6K
13:29 27.35 27.37 27.35 27.36 7.3K
13:30 27.36 27.37 27.36 27.36 3.0K
13:31 27.37 27.38 27.37 27.38 2.2K
13:32 27.38 27.39 27.38 27.38 3.2K
13:33 27.37 27.38 27.37 27.38 2.3K
13:34 27.37 27.37 27.35 27.37 5.0K
13:35 27.37 27.39 27.37 27.39 3.5K
13:36 27.39 27.39 27.38 27.39 3.6K
13:37 27.40 27.40 27.39 27.39 5.1K
13:38 27.39 27.40 27.38 27.38 2.9K
13:39 27.40 27.40 27.38 27.39 3.1K
13:40 27.38 27.38 27.36 27.36 3.0K
13:41 27.35 27.35 27.33 27.34 7.4K
13:42 27.32 27.34 27.31 27.32 15.7K
13:43 27.32 27.32 27.29 27.29 3.4K
13:44 27.30 27.31 27.30 27.30 2.5K
13:45 27.31 27.34 27.31 27.34 8.1K
13:46 27.33 27.35 27.31 27.31 2.3K
13:47 27.33 27.36 27.33 27.36 2.7K
13:48 27.37 27.37 27.36 27.36 6.0K
13:49 27.35 27.35 27.34 27.34 1.5K
13:50 27.33 27.34 27.33 27.33 6.5K
13:51 27.34 27.34 27.31 27.32 4.8K
13:52 27.31 27.31 27.29 27.29 4.9K
13:53 27.29 27.29 27.25 27.27 5.1K
13:54 27.25 27.26 27.24 27.25 8.1K
13:55 27.23 27.29 27.23 27.28 12.6K
13:56 27.29 27.29 27.27 27.27 3.0K
13:57 27.27 27.31 27.27 27.29 2.4K
13:58 27.32 27.32 27.32 27.32 0.9K
13:59 27.32 27.34 27.32 27.33 2.7K
14:00 27.35 27.40 27.35 27.38 9.5K
14:01 27.38 27.40 27.38 27.39 2.9K
14:02 27.38 27.42 27.38 27.41 10.7K
14:03 27.40 27.42 27.40 27.42 5.1K
14:04 27.41 27.42 27.41 27.41 4.9K
14:05 27.41 27.42 27.40 27.40 4.5K
14:06 27.41 27.46 27.41 27.44 11.3K
14:07 27.44 27.47 27.44 27.45 18.0K
14:08 27.45 27.46 27.45 27.45 6.0K
14:09 27.44 27.46 27.44 27.46 3.5K
14:10 27.46 27.47 27.46 27.47 2.5K
14:11 27.46 27.46 27.39 27.39 9.6K
14:12 27.40 27.42 27.40 27.42 3.2K
14:13 27.42 27.45 27.42 27.45 8.8K
14:14 27.45 27.45 27.44 27.44 5.1K
14:15 27.43 27.44 27.42 27.42 4.4K
14:16 27.42 27.44 27.42 27.44 2.0K
14:17 27.43 27.44 27.42 27.42 9.7K
14:18 27.41 27.43 27.41 27.42 5.0K
14:19 27.42 27.42 27.41 27.42 5.0K
14:20 27.41 27.42 27.41 27.42 10.5K
14:21 27.44 27.48 27.44 27.48 7.1K
14:22 27.47 27.48 27.45 27.45 4.1K
14:23 27.45 27.46 27.45 27.45 1.8K
14:24 27.44 27.46 27.44 27.45 4.8K
14:25 27.45 27.45 27.45 27.44 4.9K
14:26 27.45 27.45 27.42 27.42 6.8K
14:27 27.41 27.41 27.39 27.41 8.4K
14:28 27.39 27.39 27.38 27.38 1.7K
14:29 27.40 27.40 27.39 27.39 1.0K
14:30 27.40 27.40 27.38 27.38 2.7K
14:31 27.37 27.38 27.37 27.38 2.0K
14:32 27.37 27.37 27.36 27.36 7.4K
14:33 27.36 27.36 27.31 27.31 5.5K
14:34 27.32 27.33 27.31 27.32 2.6K
14:35 27.33 27.35 27.31 27.33 9.5K
14:36 27.32 27.32 27.26 27.26 6.3K
14:37 27.25 27.26 27.21 27.22 18.4K
14:38 27.22 27.25 27.22 27.25 11.1K
14:39 27.22 27.22 27.20 27.21 5.1K
14:40 27.21 27.23 27.18 27.22 44.7K
14:41 27.21 27.21 27.20 27.21 4.2K
14:42 27.21 27.21 27.20 27.20 1.3K
14:43 27.21 27.21 27.18 27.18 3.3K
14:44 27.19 27.20 27.19 27.20 4.4K
14:45 27.20 27.22 27.20 27.21 4.7K
14:46 27.22 27.23 27.21 27.21 7.4K
14:47 27.21 27.22 27.20 27.22 30.4K
14:48 27.21 27.22 27.21 27.21 5.5K
14:49 27.23 27.27 27.23 27.25 12.9K
14:50 27.27 27.28 27.27 27.27 3.6K
14:51 27.26 27.26 27.25 27.26 3.6K
14:52 27.24 27.26 27.24 27.24 1.7K
14:53 27.26 27.26 27.23 27.23 2.7K
14:54 27.23 27.23 27.14 27.14 35.0K
14:55 27.15 27.15 27.11 27.11 8.7K
14:56 27.11 27.13 27.10 27.12 16.7K
14:57 27.13 27.13 27.10 27.10 13.4K
14:58 27.10 27.10 27.09 27.10 4.4K
14:59 27.09 27.09 27.06 27.08 20.2K
15:00 27.08 27.08 27.05 27.05 21.5K
15:01 27.04 27.07 27.04 27.06 9.7K
15:02 27.05 27.08 27.04 27.05 17.0K
15:03 27.03 27.05 27.03 27.05 6.7K
15:04 27.04 27.04 27.03 27.03 3.0K
15:05 27.02 27.03 27.02 27.02 8.9K
15:06 27.02 27.02 26.98 26.99 68.4K
15:07 26.99 27.01 26.99 27.01 16.1K
15:08 27.00 27.02 27.00 27.02 7.3K
15:09 27.01 27.04 27.01 27.04 30.4K
15:10 27.04 27.05 27.02 27.05 10.8K
15:11 27.06 27.07 27.03 27.06 26.8K
15:12 27.03 27.05 27.03 27.05 15.4K
15:13 27.04 27.04 27.04 27.03 3.0K
15:14 27.03 27.03 27.02 27.03 4.7K
15:15 27.02 27.03 27.01 27.02 4.4K
15:16 27.02 27.03 27.01 27.01 3.1K
15:17 27.02 27.03 27.01 27.02 6.7K
15:18 27.03 27.03 27.02 27.02 3.3K
15:19 27.02 27.06 27.02 27.06 6.0K
15:20 27.06 27.09 27.06 27.09 4.5K
15:21 27.08 27.11 27.08 27.09 17.2K
15:22 27.07 27.09 27.07 27.08 5.1K
15:23 27.09 27.13 27.07 27.12 7.9K
15:24 27.12 27.13 27.12 27.13 4.3K
15:25 27.13 27.14 27.11 27.11 18.6K
15:26 27.12 27.12 27.10 27.12 4.4K
15:27 27.11 27.15 27.11 27.12 18.4K
15:28 27.12 27.12 27.11 27.12 3.5K
15:29 27.13 27.13 27.11 27.11 10.1K
15:30 27.12 27.12 27.10 27.12 10.2K
15:31 27.11 27.13 27.11 27.12 8.1K
15:32 27.12 27.12 27.11 27.12 8.6K
15:33 27.13 27.15 27.12 27.14 12.1K
15:34 27.13 27.14 27.12 27.14 9.3K
15:35 27.13 27.14 27.12 27.14 13.0K
15:36 27.14 27.14 27.12 27.12 11.2K
15:37 27.14 27.15 27.13 27.15 10.2K
15:38 27.14 27.15 27.12 27.12 9.6K
15:39 27.13 27.13 27.13 27.13 9.3K
15:40 27.12 27.15 27.12 27.13 60.1K
15:41 27.15 27.15 27.13 27.14 32.2K
15:42 27.13 27.16 27.13 27.15 28.1K
15:43 27.15 27.20 27.14 27.20 23.4K
15:44 27.20 27.22 27.19 27.19 13.6K
15:45 27.20 27.22 27.19 27.22 8.3K
15:46 27.22 27.22 27.21 27.21 13.2K
15:47 27.22 27.23 27.21 27.22 9.5K
15:48 27.23 27.24 27.23 27.24 12.9K
15:49 27.25 27.28 27.24 27.28 26.8K
15:50 27.25 27.30 27.25 27.30 20.0K
15:51 27.30 27.30 27.29 27.30 17.8K
15:52 27.29 27.34 27.29 27.34 25.2K
15:53 27.29 27.31 27.27 27.30 24.4K
15:54 27.30 27.30 27.26 27.25 43.7K
15:55 27.25 27.26 27.20 27.26 47.0K
15:56 27.27 27.27 27.23 27.25 28.1K
15:57 27.25 27.28 27.24 27.27 47.6K
15:58 27.26 27.27 27.24 27.26 54.2K
15:59 27.25 27.26 27.23 27.23 77.6K
16:00 27.23 27.23 27.23 27.23 548.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available