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 27.27 27.28 26.70 26.79 430.2K
09:31 26.88 26.96 26.87 26.91 134.8K
09:32 26.76 26.83 26.70 26.81 40.8K
09:33 26.79 26.91 26.71 26.88 47.5K
09:34 26.89 26.93 26.77 26.84 29.7K
09:35 26.86 26.86 26.67 26.70 47.1K
09:36 26.69 26.72 26.67 26.69 39.6K
09:37 26.69 26.70 26.51 26.55 91.9K
09:38 26.54 26.61 26.46 26.48 70.5K
09:39 26.53 26.57 26.51 26.57 37.6K
09:40 26.54 26.64 26.53 26.62 33.9K
09:41 26.63 26.79 26.62 26.79 58.6K
09:42 26.75 26.80 26.69 26.72 31.4K
09:43 26.73 26.73 26.65 26.71 35.4K
09:44 26.78 26.92 26.78 26.90 24.8K
09:45 26.89 26.98 26.89 26.94 29.3K
09:46 26.94 27.03 26.88 27.03 90.5K
09:47 27.12 27.14 27.05 27.14 37.6K
09:48 27.17 27.17 27.05 27.12 20.3K
09:49 27.11 27.14 27.03 27.06 17.3K
09:50 27.07 27.09 27.01 27.01 8.6K
09:51 27.02 27.13 27.01 27.08 25.0K
09:52 27.10 27.11 27.06 27.06 21.5K
09:53 27.08 27.08 26.96 26.98 12.9K
09:54 26.98 26.98 26.90 26.90 15.5K
09:55 26.93 26.93 26.80 26.83 13.0K
09:56 26.80 26.80 26.67 26.67 31.5K
09:57 26.69 26.73 26.66 26.70 27.2K
09:58 26.71 26.74 26.71 26.72 23.7K
09:59 26.69 26.76 26.67 26.76 27.9K
10:00 26.76 26.76 26.61 26.61 45.9K
10:01 26.57 26.61 26.56 26.61 42.5K
10:02 26.63 26.63 26.47 26.51 87.5K
10:03 26.53 26.59 26.53 26.58 30.0K
10:04 26.62 26.62 26.58 26.58 11.4K
10:05 26.56 26.61 26.55 26.60 18.9K
10:06 26.61 26.61 26.55 26.60 13.2K
10:07 26.58 26.61 26.57 26.61 16.9K
10:08 26.63 26.71 26.63 26.71 15.1K
10:09 26.71 26.76 26.71 26.75 66.5K
10:10 26.75 26.80 26.75 26.78 16.9K
10:11 26.78 26.79 26.70 26.70 44.5K
10:12 26.70 26.70 26.61 26.63 19.1K
10:13 26.64 26.65 26.59 26.62 18.6K
10:14 26.65 26.71 26.64 26.71 10.3K
10:15 26.71 26.80 26.68 26.80 14.7K
10:16 26.78 26.84 26.78 26.80 17.8K
10:17 26.79 26.86 26.79 26.82 13.6K
10:18 26.82 26.95 26.82 26.93 50.0K
10:19 26.93 27.02 26.92 27.00 56.1K
10:20 27.09 27.17 27.09 27.16 44.6K
10:21 27.13 27.15 27.12 27.14 20.2K
10:22 27.10 27.18 27.09 27.16 21.5K
10:23 27.15 27.16 27.13 27.13 14.6K
10:24 27.13 27.25 27.13 27.22 27.5K
10:25 27.22 27.29 27.22 27.28 40.7K
10:26 27.25 27.29 27.25 27.26 10.7K
10:27 27.27 27.34 27.27 27.33 6.8K
10:28 27.36 27.37 27.34 27.36 31.4K
10:29 27.38 27.41 27.36 27.39 35.8K
10:30 27.41 27.45 27.34 27.45 28.5K
10:31 27.47 27.48 27.41 27.42 15.8K
10:32 27.41 27.41 27.36 27.38 16.5K
10:33 27.37 27.40 27.33 27.38 32.7K
10:34 27.38 27.38 27.34 27.35 15.8K
10:35 27.35 27.35 27.26 27.27 15.9K
10:36 27.27 27.29 27.21 27.21 21.6K
10:37 27.20 27.20 27.12 27.15 8.4K
10:38 27.15 27.22 27.15 27.17 22.4K
10:39 27.19 27.26 27.19 27.26 15.1K
10:40 27.27 27.27 27.24 27.25 11.3K
10:41 27.23 27.23 27.14 27.14 12.0K
10:42 27.14 27.14 27.12 27.13 28.3K
10:43 27.13 27.13 27.09 27.09 23.7K
10:44 27.05 27.10 27.05 27.07 26.7K
10:45 27.05 27.07 27.01 27.02 4.6K
10:46 26.99 27.01 26.97 26.97 11.4K
10:47 26.97 27.00 26.97 26.98 13.0K
10:48 26.98 26.99 26.97 26.98 30.4K
10:49 26.95 26.97 26.92 26.97 12.2K
10:50 26.97 26.97 26.91 26.91 11.3K
10:51 26.90 26.95 26.89 26.95 21.7K
10:52 26.93 26.93 26.87 26.92 15.6K
10:53 26.91 26.92 26.86 26.87 15.3K
10:54 26.89 26.89 26.85 26.88 12.8K
10:55 26.88 26.95 26.88 26.92 14.8K
10:56 26.92 26.95 26.91 26.92 11.3K
10:57 26.90 26.91 26.88 26.88 12.4K
10:58 26.89 26.97 26.89 26.95 20.4K
10:59 26.95 26.95 26.92 26.94 6.8K
11:00 26.95 26.95 26.90 26.90 18.8K
11:01 26.90 26.93 26.86 26.91 15.7K
11:02 26.90 26.92 26.90 26.91 8.4K
11:03 26.91 26.93 26.89 26.93 10.0K
11:04 26.92 26.96 26.91 26.96 7.7K
11:05 26.94 27.00 26.94 27.00 17.4K
11:06 27.00 27.08 27.00 27.04 14.8K
11:07 27.06 27.06 27.00 27.00 17.8K
11:08 27.00 27.04 27.00 27.00 10.3K
11:09 27.00 27.02 26.99 27.02 11.5K
11:10 27.03 27.04 27.01 27.03 10.5K
11:11 27.03 27.06 27.02 27.04 8.4K
11:12 27.06 27.07 27.04 27.07 13.3K
11:13 27.06 27.07 27.00 27.00 10.7K
11:14 26.98 26.99 26.97 26.97 9.3K
11:15 26.96 26.96 26.94 26.95 7.4K
11:16 26.95 26.98 26.93 26.96 17.9K
11:17 26.93 26.93 26.91 26.91 8.0K
11:18 26.91 26.92 26.87 26.88 20.6K
11:19 26.87 27.02 26.87 27.02 13.2K
11:20 27.02 27.02 27.00 27.00 3.5K
11:21 27.00 27.00 26.99 27.00 8.3K
11:22 27.00 27.00 26.97 26.97 5.9K
11:23 26.96 26.97 26.95 26.97 11.3K
11:24 26.99 26.99 26.97 26.99 7.5K
11:25 26.99 27.00 26.99 27.00 7.4K
11:26 27.00 27.00 26.97 26.97 3.7K
11:27 26.97 26.99 26.94 26.94 7.0K
11:28 26.95 27.00 26.94 27.00 9.8K
11:29 27.00 27.00 26.98 26.98 3.0K
11:30 26.99 26.99 26.96 26.96 3.2K
11:31 26.96 26.96 26.94 26.94 8.2K
11:32 26.93 26.95 26.90 26.90 9.8K
11:33 26.90 26.90 26.85 26.87 14.4K
11:34 26.86 26.87 26.86 26.86 6.7K
11:35 26.87 27.01 26.87 27.01 19.5K
11:36 27.01 27.01 27.00 27.00 6.2K
11:37 27.00 27.00 26.94 26.94 9.6K
11:38 26.94 26.95 26.93 26.94 10.4K
11:39 26.98 26.98 26.96 26.97 12.6K
11:40 26.97 27.00 26.96 26.96 14.1K
11:41 26.95 26.96 26.95 26.95 3.9K
11:42 26.96 26.98 26.96 26.96 16.5K
11:43 26.96 26.96 26.91 26.92 9.5K
11:44 26.92 26.95 26.91 26.95 12.6K
11:45 26.96 26.96 26.93 26.95 3.1K
11:46 26.93 26.97 26.93 26.97 9.9K
11:47 26.96 27.02 26.95 27.02 8.4K
11:48 27.01 27.01 26.98 26.98 4.0K
11:49 26.98 27.04 26.98 27.04 19.2K
11:50 27.03 27.03 27.00 27.00 5.5K
11:51 26.99 27.01 26.99 27.01 7.8K
11:52 27.01 27.06 27.01 27.06 11.1K
11:53 27.06 27.08 27.04 27.08 7.5K
11:54 27.07 27.09 27.06 27.08 7.6K
11:55 27.10 27.13 27.10 27.11 9.8K
11:56 27.11 27.15 27.11 27.15 6.7K
11:57 27.14 27.14 27.10 27.12 19.5K
11:58 27.13 27.18 27.13 27.18 5.4K
11:59 27.18 27.19 27.15 27.15 14.7K
12:00 27.17 27.17 27.13 27.13 8.8K
12:01 27.13 27.14 27.12 27.12 6.0K
12:02 27.11 27.11 27.08 27.09 9.0K
12:03 27.07 27.08 27.01 27.03 8.4K
12:04 27.00 27.06 27.00 27.05 13.5K
12:05 27.02 27.05 27.02 27.03 3.9K
12:06 27.03 27.10 27.03 27.10 7.4K
12:07 27.12 27.12 27.08 27.08 8.1K
12:08 27.07 27.12 27.06 27.12 10.1K
12:09 27.12 27.13 27.12 27.13 4.8K
12:10 27.12 27.18 27.12 27.17 5.8K
12:11 27.16 27.17 27.11 27.11 12.4K
12:12 27.11 27.12 27.11 27.11 7.2K
12:13 27.11 27.15 27.11 27.14 7.1K
12:14 27.15 27.16 27.14 27.15 10.7K
12:15 27.15 27.16 27.15 27.16 2.6K
12:16 27.16 27.16 27.14 27.15 4.7K
12:17 27.15 27.20 27.15 27.18 15.5K
12:18 27.19 27.19 27.14 27.14 8.0K
12:19 27.14 27.16 27.13 27.15 7.6K
12:20 27.16 27.17 27.13 27.15 11.7K
12:21 27.13 27.14 27.10 27.10 7.7K
12:22 27.10 27.14 27.10 27.14 6.0K
12:23 27.14 27.14 27.07 27.07 9.3K
12:24 27.08 27.09 27.06 27.09 7.5K
12:25 27.07 27.08 27.07 27.08 21.4K
12:26 27.08 27.08 27.05 27.06 15.6K
12:27 27.04 27.05 27.03 27.05 9.1K
12:28 27.07 27.12 27.06 27.11 8.6K
12:29 27.12 27.14 27.12 27.13 11.3K
12:30 27.13 27.16 27.12 27.16 6.1K
12:31 27.17 27.17 27.16 27.16 3.8K
12:32 27.16 27.18 27.16 27.17 8.1K
12:33 27.18 27.19 27.17 27.18 5.5K
12:34 27.19 27.19 27.14 27.16 7.8K
12:35 27.16 27.19 27.16 27.18 8.2K
12:36 27.20 27.20 27.17 27.17 5.3K
12:37 27.14 27.14 27.11 27.11 6.2K
12:38 27.13 27.15 27.11 27.14 9.2K
12:39 27.13 27.16 27.13 27.16 5.7K
12:40 27.17 27.18 27.17 27.17 2.4K
12:41 27.17 27.18 27.15 27.16 8.4K
12:42 27.16 27.20 27.16 27.20 8.9K
12:43 27.18 27.18 27.17 27.18 37.5K
12:44 27.18 27.18 27.16 27.16 5.4K
12:45 27.17 27.17 27.16 27.17 5.8K
12:46 27.18 27.18 27.16 27.17 5.8K
12:47 27.16 27.16 27.11 27.11 7.2K
12:48 27.11 27.18 27.11 27.16 11.2K
12:49 27.18 27.19 27.18 27.19 3.9K
12:50 27.18 27.18 27.14 27.14 7.6K
12:51 27.15 27.18 27.15 27.18 12.0K
12:52 27.18 27.18 27.17 27.18 3.7K
12:53 27.19 27.24 27.18 27.24 21.4K
12:54 27.22 27.24 27.22 27.22 8.1K
12:55 27.20 27.21 27.19 27.20 5.7K
12:56 27.21 27.21 27.18 27.19 7.7K
12:57 27.19 27.21 27.18 27.18 13.7K
12:58 27.18 27.19 27.16 27.16 4.9K
12:59 27.15 27.15 27.12 27.12 5.7K
13:00 27.12 27.13 27.08 27.08 7.2K
13:01 27.08 27.08 27.05 27.06 5.8K
13:02 27.04 27.04 27.00 27.01 6.8K
13:03 27.00 27.03 26.98 27.03 17.3K
13:04 27.03 27.08 27.03 27.08 7.9K
13:05 27.07 27.09 27.07 27.09 231.8K
13:06 27.10 27.12 27.10 27.12 7.2K
13:07 27.12 27.16 27.12 27.16 8.4K
13:08 27.16 27.17 27.16 27.16 12.9K
13:09 27.17 27.17 27.14 27.14 8.6K
13:10 27.14 27.14 27.12 27.12 15.7K
13:11 27.11 27.12 27.10 27.12 8.4K
13:12 27.13 27.15 27.13 27.15 13.9K
13:13 27.15 27.15 27.11 27.11 7.5K
13:14 27.12 27.12 27.10 27.10 4.4K
13:15 27.10 27.11 27.10 27.10 3.5K
13:16 27.11 27.12 27.11 27.12 4.5K
13:17 27.10 27.11 27.09 27.09 8.6K
13:18 27.10 27.11 27.09 27.10 5.4K
13:19 27.10 27.14 27.10 27.10 14.3K
13:20 27.09 27.10 27.09 27.10 4.1K
13:21 27.09 27.09 27.08 27.08 8.4K
13:22 27.08 27.08 27.05 27.05 36.7K
13:23 27.05 27.06 27.04 27.04 7.2K
13:24 27.05 27.11 27.05 27.11 16.9K
13:25 27.10 27.13 27.10 27.13 5.4K
13:26 27.12 27.12 27.10 27.12 8.9K
13:27 27.11 27.12 27.11 27.11 3.9K
13:28 27.10 27.14 27.09 27.14 15.1K
13:29 27.15 27.15 27.12 27.12 7.8K
13:30 27.12 27.13 27.07 27.07 7.8K
13:31 27.08 27.10 27.06 27.10 19.3K
13:32 27.09 27.12 27.09 27.12 8.0K
13:33 27.11 27.12 27.10 27.10 3.4K
13:34 27.11 27.11 27.09 27.09 12.3K
13:35 27.09 27.12 27.08 27.12 15.8K
13:36 27.12 27.13 27.12 27.13 3.1K
13:37 27.12 27.12 27.11 27.11 12.9K
13:38 27.10 27.15 27.10 27.15 8.5K
13:39 27.14 27.14 27.10 27.12 12.3K
13:40 27.14 27.15 27.12 27.12 11.3K
13:41 27.12 27.12 27.04 27.04 23.7K
13:42 27.07 27.10 27.05 27.10 20.2K
13:43 27.08 27.10 27.08 27.09 5.9K
13:44 27.09 27.10 27.08 27.10 8.8K
13:45 27.09 27.09 27.01 27.01 14.1K
13:46 27.00 27.00 26.98 26.99 7.8K
13:47 26.98 27.02 26.98 27.02 14.0K
13:48 27.01 27.01 26.99 26.99 6.3K
13:49 26.99 27.00 26.99 26.99 3.5K
13:50 26.99 27.01 26.99 27.01 6.2K
13:51 27.01 27.01 27.01 27.01 1.1K
13:52 27.00 27.00 26.96 26.96 8.1K
13:53 26.96 26.96 26.92 26.93 9.6K
13:54 26.94 26.94 26.92 26.92 4.6K
13:55 26.93 26.97 26.93 26.97 11.0K
13:56 26.96 27.00 26.96 27.00 6.9K
13:57 26.98 27.01 26.98 27.00 6.3K
13:58 27.03 27.05 27.01 27.04 20.4K
13:59 27.01 27.02 26.99 27.02 37.0K
14:00 27.00 27.05 27.00 27.05 13.0K
14:01 27.06 27.12 27.06 27.12 7.2K
14:02 27.12 27.15 27.11 27.13 7.5K
14:03 27.15 27.15 27.09 27.13 21.8K
14:04 27.14 27.14 27.08 27.08 22.0K
14:05 27.08 27.08 27.05 27.08 18.1K
14:06 27.08 27.09 27.08 27.09 7.4K
14:07 27.09 27.09 27.08 27.08 1.8K
14:08 27.07 27.07 27.06 27.06 11.0K
14:09 27.07 27.07 27.04 27.04 9.3K
14:10 27.06 27.07 27.03 27.03 43.6K
14:11 27.00 27.00 26.98 27.00 3.7K
14:12 26.98 27.00 26.98 26.99 4.0K
14:13 27.01 27.01 26.97 26.97 11.8K
14:14 26.98 26.98 26.96 26.97 10.1K
14:15 26.96 26.98 26.95 26.95 15.6K
14:16 26.95 26.95 26.91 26.91 8.3K
14:17 26.91 26.94 26.90 26.94 16.9K
14:18 26.95 26.95 26.90 26.91 10.6K
14:19 26.92 26.93 26.92 26.93 12.2K
14:20 26.92 26.95 26.92 26.93 12.3K
14:21 26.92 26.94 26.92 26.93 8.2K
14:22 26.92 26.95 26.91 26.94 43.2K
14:23 26.94 26.95 26.94 26.94 2.2K
14:24 26.93 26.94 26.93 26.94 10.4K
14:25 26.97 26.99 26.97 26.98 9.0K
14:26 26.98 26.98 26.93 26.93 10.3K
14:27 26.92 26.93 26.90 26.93 16.7K
14:28 26.92 26.93 26.92 26.92 27.8K
14:29 26.93 26.93 26.92 26.92 4.8K
14:30 26.89 26.89 26.86 26.87 21.9K
14:31 26.87 26.88 26.83 26.83 20.2K
14:32 26.83 26.84 26.82 26.82 24.3K
14:33 26.83 26.85 26.83 26.84 15.7K
14:34 26.83 26.85 26.82 26.82 7.0K
14:35 26.81 26.83 26.81 26.83 10.9K
14:36 26.83 26.83 26.80 26.80 15.1K
14:37 26.79 26.80 26.76 26.76 20.3K
14:38 26.75 26.76 26.75 26.75 22.9K
14:39 26.76 26.76 26.71 26.72 22.2K
14:40 26.73 26.74 26.73 26.74 15.6K
14:41 26.75 26.76 26.74 26.75 9.2K
14:42 26.72 26.72 26.61 26.61 38.3K
14:43 26.60 26.68 26.60 26.63 36.8K
14:44 26.61 26.64 26.61 26.62 18.6K
14:45 26.63 26.64 26.63 26.64 10.7K
14:46 26.64 26.64 26.61 26.61 16.4K
14:47 26.61 26.65 26.61 26.63 11.3K
14:48 26.63 26.64 26.60 26.62 18.0K
14:49 26.61 26.64 26.61 26.64 41.2K
14:50 26.63 26.63 26.60 26.60 17.0K
14:51 26.60 26.60 26.60 26.60 26.7K
14:52 26.59 26.59 26.56 26.58 19.0K
14:53 26.58 26.58 26.56 26.57 11.8K
14:54 26.57 26.61 26.56 26.61 11.9K
14:55 26.61 26.63 26.61 26.62 9.4K
14:56 26.63 26.63 26.61 26.61 17.0K
14:57 26.61 26.62 26.60 26.60 7.7K
14:58 26.60 26.60 26.56 26.57 21.1K
14:59 26.57 26.59 26.57 26.58 19.4K
15:00 26.58 26.58 26.53 26.54 20.6K
15:01 26.53 26.54 26.46 26.47 39.9K
15:02 26.46 26.48 26.46 26.48 28.2K
15:03 26.47 26.47 26.44 26.45 19.5K
15:04 26.44 26.49 26.44 26.48 19.2K
15:05 26.48 26.53 26.48 26.53 34.6K
15:06 26.54 26.59 26.54 26.58 46.2K
15:07 26.59 26.63 26.58 26.63 21.6K
15:08 26.60 26.67 26.59 26.66 24.7K
15:09 26.66 26.66 26.62 26.64 9.5K
15:10 26.62 26.63 26.61 26.62 6.7K
15:11 26.61 26.64 26.58 26.64 23.7K
15:12 26.63 26.63 26.59 26.59 13.0K
15:13 26.62 26.62 26.60 26.60 12.2K
15:14 26.60 26.64 26.59 26.63 14.3K
15:15 26.62 26.64 26.61 26.64 9.5K
15:16 26.64 26.65 26.63 26.65 6.4K
15:17 26.65 26.67 26.65 26.66 12.7K
15:18 26.67 26.68 26.67 26.67 13.0K
15:19 26.67 26.67 26.65 26.65 10.9K
15:20 26.68 26.70 26.65 26.70 23.0K
15:21 26.69 26.71 26.67 26.70 27.3K
15:22 26.70 26.70 26.68 26.70 10.3K
15:23 26.70 26.76 26.68 26.75 76.9K
15:24 26.77 26.81 26.76 26.80 15.1K
15:25 26.81 26.81 26.79 26.79 20.0K
15:26 26.78 26.79 26.75 26.79 11.8K
15:27 26.79 26.79 26.77 26.77 7.9K
15:28 26.78 26.78 26.77 26.78 15.5K
15:29 26.77 26.80 26.77 26.80 14.2K
15:30 26.80 26.80 26.75 26.76 14.3K
15:31 26.76 26.76 26.74 26.74 7.6K
15:32 26.75 26.75 26.72 26.72 12.7K
15:33 26.72 26.72 26.68 26.69 28.8K
15:34 26.70 26.75 26.67 26.73 21.1K
15:35 26.74 26.75 26.71 26.75 27.7K
15:36 26.78 26.79 26.76 26.76 12.5K
15:37 26.76 26.81 26.75 26.79 65.4K
15:38 26.79 26.85 26.79 26.85 31.9K
15:39 26.86 26.90 26.86 26.90 14.1K
15:40 26.91 26.91 26.87 26.88 23.7K
15:41 26.87 26.88 26.85 26.85 12.8K
15:42 26.87 26.87 26.85 26.85 14.6K
15:43 26.85 26.86 26.85 26.85 18.7K
15:44 26.86 26.88 26.86 26.87 38.1K
15:45 26.87 26.89 26.85 26.86 7.1K
15:46 26.86 26.88 26.85 26.87 22.3K
15:47 26.86 26.87 26.85 26.85 16.4K
15:48 26.85 26.86 26.85 26.85 23.1K
15:49 26.86 26.89 26.86 26.89 28.4K
15:50 26.88 26.95 26.88 26.94 75.3K
15:51 26.94 26.96 26.92 26.95 43.5K
15:52 26.96 26.96 26.95 26.95 43.5K
15:53 26.95 27.00 26.95 27.00 40.5K
15:54 27.01 27.02 26.95 26.97 68.6K
15:55 26.97 26.98 26.93 26.94 32.6K
15:56 26.94 26.99 26.94 26.96 75.8K
15:57 26.95 26.96 26.88 26.88 80.7K
15:58 26.87 26.87 26.82 26.82 112.0K
15:59 26.83 26.83 26.79 26.81 178.8K
16:00 26.81 26.81 26.81 26.81 2,804.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available