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 22.81 22.94 22.70 22.73 219.7K
09:31 22.71 22.75 22.55 22.55 32.4K
09:32 22.62 22.62 22.51 22.51 42.2K
09:33 22.56 22.60 22.50 22.53 118.9K
09:34 22.51 22.61 22.51 22.57 24.5K
09:35 22.56 22.58 22.51 22.52 44.2K
09:36 22.53 22.54 22.48 22.51 39.8K
09:37 22.50 22.51 22.42 22.44 30.0K
09:38 22.43 22.56 22.42 22.56 67.1K
09:39 22.58 22.58 22.52 22.56 15.7K
09:40 22.53 22.54 22.51 22.53 11.3K
09:41 22.53 22.53 22.45 22.45 15.1K
09:42 22.43 22.47 22.41 22.44 26.8K
09:43 22.45 22.45 22.42 22.44 10.0K
09:44 22.45 22.56 22.45 22.47 12.6K
09:45 22.48 22.58 22.47 22.58 7.4K
09:46 22.59 22.62 22.54 22.54 19.2K
09:47 22.54 22.54 22.51 22.54 10.5K
09:48 22.54 22.57 22.54 22.57 9.0K
09:49 22.57 22.61 22.57 22.57 14.9K
09:50 22.61 22.65 22.60 22.61 74.8K
09:51 22.57 22.59 22.55 22.59 11.1K
09:52 22.58 22.59 22.51 22.51 11.8K
09:53 22.52 22.52 22.50 22.50 33.2K
09:54 22.53 22.53 22.49 22.51 53.9K
09:55 22.52 22.52 22.50 22.51 15.7K
09:56 22.54 22.55 22.47 22.47 20.8K
09:57 22.47 22.50 22.47 22.48 18.7K
09:58 22.50 22.50 22.48 22.48 8.4K
09:59 22.50 22.51 22.48 22.49 12.5K
10:00 22.53 22.56 22.52 22.56 8.8K
10:01 22.57 22.59 22.57 22.58 13.4K
10:02 22.58 22.58 22.57 22.57 12.1K
10:03 22.56 22.57 22.51 22.53 28.3K
10:04 22.52 22.55 22.49 22.54 45.5K
10:05 22.53 22.56 22.53 22.56 8.2K
10:06 22.56 22.56 22.55 22.56 6.1K
10:07 22.56 22.56 22.49 22.49 16.0K
10:08 22.50 22.51 22.49 22.49 7.7K
10:09 22.50 22.51 22.49 22.51 9.3K
10:10 22.52 22.52 22.49 22.51 14.1K
10:11 22.51 22.51 22.47 22.47 9.5K
10:12 22.47 22.50 22.46 22.49 83.1K
10:13 22.49 22.50 22.49 22.49 10.1K
10:14 22.51 22.51 22.48 22.48 41.7K
10:15 22.48 22.51 22.48 22.50 19.4K
10:16 22.50 22.50 22.49 22.49 62.0K
10:17 22.49 22.49 22.46 22.46 11.5K
10:18 22.46 22.49 22.46 22.49 11.7K
10:19 22.48 22.49 22.46 22.49 6.9K
10:20 22.48 22.48 22.44 22.45 47.9K
10:21 22.45 22.46 22.44 22.44 20.4K
10:22 22.44 22.44 22.41 22.41 15.2K
10:23 22.42 22.48 22.41 22.48 20.3K
10:24 22.47 22.52 22.47 22.52 25.8K
10:25 22.51 22.51 22.47 22.47 17.5K
10:26 22.46 22.49 22.45 22.49 11.8K
10:27 22.50 22.50 22.48 22.48 7.3K
10:28 22.47 22.49 22.46 22.49 55.7K
10:29 22.49 22.49 22.47 22.47 10.2K
10:30 22.47 22.48 22.46 22.46 2.7K
10:31 22.48 22.49 22.47 22.49 4.6K
10:32 22.48 22.49 22.48 22.48 4.8K
10:33 22.49 22.51 22.47 22.48 15.4K
10:34 22.47 22.47 22.47 22.47 0.3K
10:35 22.47 22.48 22.45 22.45 14.2K
10:36 22.46 22.48 22.46 22.48 4.8K
10:37 22.48 22.48 22.48 22.48 35.3K
10:38 22.48 22.53 22.48 22.50 36.1K
10:39 22.50 22.50 22.45 22.45 20.4K
10:40 22.46 22.51 22.46 22.51 15.6K
10:41 22.50 22.58 22.50 22.58 56.1K
10:42 22.58 22.58 22.55 22.55 9.7K
10:43 22.55 22.55 22.52 22.52 27.7K
10:44 22.54 22.54 22.51 22.51 4.4K
10:45 22.51 22.53 22.51 22.53 5.4K
10:46 22.53 22.63 22.53 22.62 29.3K
10:47 22.63 22.64 22.61 22.61 15.9K
10:48 22.60 22.62 22.60 22.62 7.0K
10:49 22.63 22.67 22.63 22.65 12.7K
10:50 22.66 22.66 22.61 22.61 34.0K
10:51 22.63 22.64 22.63 22.64 22.7K
10:52 22.64 22.68 22.64 22.68 8.0K
10:53 22.66 22.69 22.66 22.66 9.9K
10:54 22.62 22.63 22.62 22.62 5.8K
10:55 22.64 22.64 22.63 22.63 15.5K
10:56 22.63 22.63 22.60 22.61 13.7K
10:57 22.61 22.62 22.61 22.62 14.9K
10:58 22.62 22.62 22.60 22.61 4.8K
10:59 22.61 22.63 22.61 22.61 8.2K
11:00 22.60 22.60 22.50 22.50 50.7K
11:01 22.50 22.52 22.50 22.50 3.6K
11:02 22.52 22.53 22.51 22.51 4.7K
11:03 22.51 22.52 22.51 22.51 2.3K
11:04 22.51 22.53 22.51 22.51 7.7K
11:05 22.51 22.53 22.51 22.52 4.6K
11:06 22.52 22.52 22.50 22.51 11.6K
11:07 22.51 22.53 22.51 22.51 16.0K
11:08 22.51 22.51 22.48 22.49 5.4K
11:09 22.49 22.49 22.45 22.45 35.6K
11:10 22.47 22.49 22.45 22.49 22.8K
11:11 22.48 22.51 22.48 22.51 11.7K
11:12 22.51 22.51 22.47 22.47 10.5K
11:13 22.48 22.50 22.48 22.49 7.4K
11:14 22.49 22.51 22.48 22.49 9.9K
11:15 22.50 22.50 22.46 22.46 11.1K
11:16 22.46 22.46 22.44 22.45 7.4K
11:17 22.44 22.44 22.38 22.39 36.2K
11:18 22.39 22.41 22.39 22.41 9.5K
11:19 22.41 22.43 22.40 22.40 17.5K
11:20 22.40 22.40 22.37 22.38 22.6K
11:21 22.38 22.38 22.37 22.38 21.4K
11:22 22.37 22.38 22.36 22.38 12.1K
11:23 22.37 22.38 22.36 22.38 9.3K
11:24 22.38 22.38 22.37 22.38 13.4K
11:25 22.38 22.38 22.33 22.34 23.6K
11:26 22.32 22.32 22.30 22.32 19.8K
11:27 22.32 22.33 22.30 22.31 35.6K
11:28 22.32 22.32 22.28 22.28 23.7K
11:29 22.28 22.32 22.28 22.32 20.8K
11:30 22.30 22.30 22.25 22.25 37.7K
11:31 22.25 22.28 22.24 22.28 27.1K
11:32 22.27 22.28 22.26 22.27 13.8K
11:33 22.26 22.30 22.26 22.28 21.2K
11:34 22.30 22.30 22.29 22.29 25.0K
11:35 22.30 22.34 22.29 22.34 10.5K
11:36 22.33 22.33 22.26 22.28 10.6K
11:37 22.28 22.29 22.27 22.27 5.6K
11:38 22.27 22.29 22.27 22.29 5.2K
11:39 22.30 22.30 22.27 22.29 3.3K
11:40 22.29 22.29 22.26 22.28 5.4K
11:41 22.28 22.28 22.27 22.28 8.2K
11:42 22.28 22.28 22.27 22.28 6.3K
11:43 22.28 22.28 22.27 22.27 3.7K
11:44 22.28 22.28 22.27 22.27 3.8K
11:45 22.27 22.27 22.25 22.27 18.8K
11:46 22.25 22.26 22.22 22.26 17.0K
11:47 22.25 22.26 22.25 22.26 12.0K
11:48 22.26 22.29 22.26 22.28 15.7K
11:49 22.27 22.27 22.26 22.26 6.9K
11:50 22.27 22.27 22.24 22.24 12.8K
11:51 22.25 22.25 22.24 22.25 15.8K
11:52 22.25 22.26 22.24 22.26 8.0K
11:53 22.26 22.26 22.24 22.24 7.9K
11:54 22.23 22.23 22.19 22.19 45.9K
11:55 22.19 22.22 22.18 22.20 50.3K
11:56 22.20 22.26 22.20 22.26 17.6K
11:57 22.26 22.26 22.23 22.24 13.6K
11:58 22.24 22.25 22.23 22.23 11.6K
11:59 22.21 22.26 22.21 22.26 14.8K
12:00 22.26 22.26 22.22 22.23 10.7K
12:01 22.22 22.25 22.22 22.25 5.1K
12:02 22.24 22.24 22.23 22.23 4.0K
12:03 22.22 22.23 22.21 22.21 10.5K
12:04 22.21 22.24 22.21 22.24 12.9K
12:05 22.23 22.23 22.21 22.21 6.8K
12:06 22.21 22.22 22.20 22.22 9.1K
12:07 22.23 22.23 22.21 22.22 9.2K
12:08 22.21 22.22 22.20 22.20 20.0K
12:09 22.20 22.22 22.20 22.20 48.4K
12:10 22.21 22.21 22.18 22.18 12.5K
12:11 22.19 22.19 22.16 22.16 20.5K
12:12 22.16 22.17 22.16 22.17 7.9K
12:13 22.17 22.17 22.15 22.15 10.4K
12:14 22.15 22.16 22.15 22.15 14.3K
12:15 22.16 22.16 22.14 22.14 19.3K
12:16 22.14 22.16 22.14 22.16 16.6K
12:17 22.17 22.17 22.15 22.15 18.9K
12:18 22.16 22.16 22.14 22.16 30.5K
12:19 22.16 22.16 22.16 22.16 4.2K
12:20 22.16 22.16 22.16 22.16 2.4K
12:21 22.16 22.17 22.16 22.17 6.2K
12:22 22.16 22.17 22.16 22.17 8.8K
12:23 22.17 22.17 22.12 22.13 27.3K
12:24 22.12 22.14 22.12 22.12 10.5K
12:25 22.11 22.14 22.11 22.14 15.3K
12:26 22.14 22.15 22.14 22.15 5.2K
12:27 22.14 22.15 22.13 22.14 3.1K
12:28 22.14 22.14 22.12 22.13 12.9K
12:29 22.13 22.14 22.12 22.14 8.1K
12:30 22.15 22.15 22.14 22.14 8.0K
12:31 22.14 22.14 22.12 22.13 17.8K
12:32 22.12 22.12 22.11 22.12 4.7K
12:33 22.12 22.12 22.09 22.10 51.5K
12:34 22.10 22.10 22.06 22.08 32.8K
12:35 22.08 22.08 22.08 22.07 19.0K
12:36 22.06 22.08 22.06 22.08 34.9K
12:37 22.08 22.11 22.08 22.11 68.3K
12:38 22.11 22.13 22.11 22.12 60.9K
12:39 22.12 22.13 22.11 22.13 10.9K
12:40 22.12 22.13 22.11 22.12 7.8K
12:41 22.12 22.12 22.09 22.09 16.9K
12:42 22.10 22.10 22.07 22.07 19.7K
12:43 22.08 22.09 22.08 22.09 14.0K
12:44 22.09 22.11 22.09 22.11 9.2K
12:45 22.12 22.13 22.12 22.13 5.1K
12:46 22.13 22.14 22.12 22.13 16.5K
12:47 22.14 22.15 22.14 22.15 8.9K
12:48 22.16 22.16 22.15 22.15 8.0K
12:49 22.16 22.17 22.16 22.17 25.3K
12:50 22.17 22.17 22.15 22.15 22.6K
12:51 22.16 22.17 22.16 22.17 7.6K
12:52 22.16 22.18 22.16 22.17 8.7K
12:53 22.17 22.17 22.16 22.16 7.2K
12:54 22.15 22.22 22.15 22.22 40.6K
12:55 22.22 22.22 22.20 22.20 12.1K
12:56 22.20 22.20 22.20 22.20 7.4K
12:57 22.20 22.20 22.18 22.18 18.9K
12:58 22.19 22.21 22.18 22.19 12.7K
12:59 22.19 22.20 22.19 22.19 4.5K
13:00 22.19 22.20 22.19 22.20 5.0K
13:01 22.20 22.20 22.20 22.20 3.5K
13:02 22.20 22.20 22.18 22.20 21.2K
13:03 22.21 22.21 22.18 22.19 4.9K
13:04 22.19 22.19 22.17 22.18 11.9K
13:05 22.17 22.19 22.17 22.18 5.5K
13:06 22.17 22.17 22.16 22.17 10.2K
13:07 22.15 22.16 22.15 22.15 19.3K
13:08 22.14 22.15 22.14 22.15 4.3K
13:09 22.15 22.17 22.15 22.17 18.7K
13:10 22.17 22.17 22.17 22.17 3.6K
13:11 22.17 22.17 22.17 22.16 3.2K
13:12 22.15 22.17 22.15 22.17 3.6K
13:13 22.17 22.18 22.16 22.18 16.4K
13:14 22.18 22.18 22.17 22.17 5.0K
13:15 22.23 22.23 22.19 22.21 25.3K
13:16 22.19 22.21 22.19 22.21 14.7K
13:17 22.19 22.20 22.19 22.18 8.4K
13:18 22.18 22.20 22.18 22.19 7.8K
13:19 22.19 22.19 22.17 22.19 8.3K
13:20 22.19 22.19 22.18 22.18 5.1K
13:21 22.17 22.18 22.17 22.17 13.2K
13:22 22.18 22.18 22.16 22.16 3.3K
13:23 22.17 22.18 22.17 22.18 1.8K
13:24 22.18 22.18 22.17 22.18 2.8K
13:25 22.18 22.21 22.17 22.21 22.9K
13:26 22.20 22.20 22.16 22.16 6.3K
13:27 22.16 22.16 22.15 22.16 17.5K
13:28 22.17 22.17 22.13 22.13 11.3K
13:29 22.13 22.16 22.13 22.16 12.8K
13:30 22.16 22.16 22.14 22.14 7.9K
13:31 22.14 22.16 22.14 22.16 10.6K
13:32 22.16 22.18 22.16 22.16 4.5K
13:33 22.17 22.17 22.16 22.17 2.8K
13:34 22.15 22.17 22.15 22.16 9.4K
13:35 22.16 22.17 22.16 22.17 8.1K
13:36 22.17 22.20 22.17 22.19 20.2K
13:37 22.19 22.19 22.19 22.19 3.7K
13:38 22.19 22.19 22.17 22.19 20.4K
13:39 22.20 22.20 22.19 22.20 3.3K
13:40 22.20 22.20 22.19 22.19 7.2K
13:41 22.20 22.20 22.19 22.19 11.0K
13:42 22.20 22.20 22.19 22.20 19.2K
13:43 22.20 22.20 22.19 22.19 6.4K
13:44 22.20 22.20 22.19 22.19 7.0K
13:45 22.19 22.19 22.16 22.17 9.3K
13:46 22.16 22.17 22.15 22.17 20.0K
13:47 22.17 22.18 22.16 22.17 9.7K
13:48 22.18 22.20 22.18 22.20 34.7K
13:49 22.27 22.29 22.27 22.28 26.2K
13:50 22.28 22.28 22.26 22.27 7.0K
13:51 22.26 22.27 22.25 22.25 3.5K
13:52 22.26 22.26 22.23 22.23 8.7K
13:53 22.23 22.23 22.20 22.20 7.8K
13:54 22.21 22.21 22.18 22.19 5.4K
13:55 22.18 22.18 22.16 22.16 6.8K
13:56 22.17 22.17 22.13 22.15 22.5K
13:57 22.15 22.16 22.15 22.16 15.5K
13:58 22.17 22.17 22.17 22.17 4.4K
13:59 22.17 22.17 22.17 22.17 1.9K
14:00 22.17 22.17 22.15 22.15 4.9K
14:01 22.15 22.15 22.14 22.15 44.8K
14:02 22.15 22.15 22.14 22.15 9.7K
14:03 22.15 22.15 22.13 22.13 14.1K
14:04 22.12 22.12 22.12 22.12 5.7K
14:05 22.11 22.12 22.11 22.11 11.3K
14:06 22.11 22.11 22.10 22.10 10.9K
14:07 22.10 22.11 22.09 22.09 8.5K
14:08 22.08 22.08 22.08 22.08 4.8K
14:09 22.07 22.10 22.07 22.10 11.4K
14:10 22.10 22.10 22.10 22.10 1.0K
14:11 22.10 22.10 22.08 22.09 5.7K
14:12 22.08 22.08 22.08 22.08 11.4K
14:13 22.07 22.08 22.07 22.08 11.2K
14:14 22.08 22.08 22.08 22.08 9.3K
14:15 22.08 22.08 22.08 22.08 11.6K
14:16 22.08 22.11 22.08 22.11 9.2K
14:17 22.12 22.12 22.11 22.12 9.7K
14:18 22.12 22.12 22.12 22.12 7.3K
14:19 22.12 22.12 22.12 22.12 2.9K
14:20 22.11 22.15 22.11 22.13 25.9K
14:21 22.14 22.14 22.13 22.14 11.3K
14:22 22.14 22.15 22.14 22.15 5.5K
14:23 22.15 22.15 22.12 22.12 14.3K
14:24 22.12 22.12 22.11 22.12 4.9K
14:25 22.12 22.12 22.10 22.10 9.3K
14:26 22.12 22.12 22.11 22.12 3.9K
14:27 22.12 22.12 22.10 22.10 7.6K
14:28 22.10 22.12 22.09 22.09 13.9K
14:29 22.09 22.10 22.09 22.10 10.6K
14:30 22.10 22.10 22.08 22.08 10.9K
14:31 22.08 22.08 22.07 22.07 14.3K
14:32 22.07 22.08 22.07 22.07 7.4K
14:33 22.07 22.07 22.05 22.06 25.1K
14:34 22.06 22.07 22.06 22.07 22.7K
14:35 22.08 22.08 22.08 22.08 9.9K
14:36 22.09 22.11 22.09 22.09 15.5K
14:37 22.09 22.10 22.08 22.10 5.4K
14:38 22.10 22.11 22.10 22.10 8.0K
14:39 22.08 22.10 22.08 22.10 8.1K
14:40 22.09 22.10 22.07 22.07 5.8K
14:41 22.07 22.07 22.06 22.07 3.2K
14:42 22.07 22.07 22.06 22.05 7.3K
14:43 22.06 22.06 22.05 22.06 4.7K
14:44 22.06 22.07 22.06 22.06 10.5K
14:45 22.06 22.07 22.06 22.07 8.3K
14:46 22.07 22.07 22.06 22.06 1.4K
14:47 22.07 22.07 22.02 22.02 47.4K
14:48 22.03 22.04 22.02 22.03 39.5K
14:49 22.04 22.04 22.04 22.04 5.1K
14:50 22.04 22.04 22.03 22.03 4.9K
14:51 22.04 22.04 22.02 22.03 9.1K
14:52 22.02 22.03 22.02 22.02 7.3K
14:53 22.02 22.02 21.99 22.01 146.7K
14:54 22.01 22.01 22.00 22.01 15.8K
14:55 22.02 22.03 22.01 22.02 11.7K
14:56 22.01 22.02 22.00 22.00 34.5K
14:57 22.01 22.01 22.00 22.00 45.0K
14:58 22.00 22.00 21.98 21.99 12.2K
14:59 21.98 21.99 21.98 21.99 7.6K
15:00 21.99 21.99 21.96 21.96 49.0K
15:01 21.96 21.96 21.96 21.95 20.5K
15:02 21.95 21.96 21.93 21.95 38.1K
15:03 21.95 21.95 21.93 21.95 11.8K
15:04 21.95 21.95 21.90 21.91 30.1K
15:05 21.90 21.90 21.87 21.90 66.8K
15:06 21.91 21.92 21.90 21.90 33.2K
15:07 21.90 21.91 21.90 21.90 31.3K
15:08 21.90 21.92 21.90 21.92 26.4K
15:09 21.94 21.94 21.91 21.93 19.6K
15:10 21.93 21.98 21.93 21.97 23.8K
15:11 21.97 21.98 21.95 21.96 11.8K
15:12 21.96 21.99 21.96 21.99 7.1K
15:13 21.98 21.99 21.97 21.98 21.2K
15:14 21.98 21.98 21.97 21.97 10.4K
15:15 21.97 21.98 21.97 21.98 12.2K
15:16 21.97 21.99 21.97 21.99 12.8K
15:17 21.99 21.99 21.99 21.98 8.4K
15:18 21.98 21.98 21.94 21.94 15.5K
15:19 21.96 21.96 21.95 21.95 7.7K
15:20 21.94 21.94 21.93 21.93 20.8K
15:21 21.95 21.95 21.93 21.94 16.8K
15:22 21.95 21.95 21.94 21.95 9.9K
15:23 21.95 21.96 21.94 21.96 7.0K
15:24 21.96 21.96 21.95 21.96 4.5K
15:25 21.96 21.97 21.94 21.97 15.1K
15:26 21.97 21.97 21.95 21.95 9.1K
15:27 21.96 21.98 21.96 21.98 14.3K
15:28 21.98 21.98 21.95 21.95 14.1K
15:29 21.95 21.95 21.95 21.95 9.7K
15:30 21.95 21.95 21.94 21.95 9.1K
15:31 21.95 21.97 21.95 21.97 29.4K
15:32 21.98 21.98 21.96 21.96 16.5K
15:33 21.96 21.97 21.96 21.97 10.1K
15:34 21.97 22.00 21.97 21.98 13.6K
15:35 21.98 22.01 21.98 22.01 12.7K
15:36 22.01 22.01 21.98 21.99 16.8K
15:37 21.99 22.02 21.98 22.02 34.0K
15:38 22.03 22.03 22.00 22.00 18.5K
15:39 22.00 22.01 22.00 22.01 11.8K
15:40 22.01 22.01 21.99 22.00 21.5K
15:41 22.00 22.01 22.00 22.01 21.6K
15:42 22.01 22.02 21.99 22.00 19.0K
15:43 21.99 22.00 21.99 21.99 21.3K
15:44 21.99 21.99 21.97 21.97 8.1K
15:45 21.98 21.98 21.91 21.91 37.5K
15:46 21.90 21.90 21.88 21.89 39.6K
15:47 21.90 21.95 21.90 21.94 62.4K
15:48 21.94 21.94 21.93 21.94 24.0K
15:49 21.94 21.94 21.92 21.94 27.3K
15:50 21.97 21.99 21.97 21.99 40.8K
15:51 21.99 22.01 21.98 21.99 33.3K
15:52 21.99 22.01 21.98 22.01 37.7K
15:53 21.99 22.04 21.99 22.03 65.4K
15:54 22.03 22.04 22.00 22.00 56.3K
15:55 22.01 22.01 21.96 21.96 62.3K
15:56 21.97 21.97 21.95 21.96 67.0K
15:57 21.96 21.98 21.95 21.96 75.3K
15:58 21.96 21.97 21.95 21.96 99.4K
15:59 21.97 21.98 21.96 21.96 188.7K
16:00 21.96 21.96 21.96 21.96 590.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available