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 21.62 21.82 21.59 21.76 301.4K
09:31 21.62 21.84 21.62 21.84 39.7K
09:32 21.76 21.76 21.64 21.72 16.7K
09:33 21.69 21.79 21.69 21.75 33.2K
09:34 21.78 21.82 21.72 21.72 26.1K
09:35 21.68 21.73 21.59 21.66 11.0K
09:36 21.67 21.68 21.60 21.60 17.2K
09:37 21.55 21.60 21.53 21.60 16.8K
09:38 21.56 21.59 21.56 21.57 5.2K
09:39 21.59 21.64 21.59 21.62 8.5K
09:40 21.60 21.60 21.51 21.51 22.5K
09:41 21.48 21.55 21.48 21.53 19.8K
09:42 21.53 21.60 21.53 21.58 15.0K
09:43 21.61 21.61 21.61 21.61 8.6K
09:44 21.62 21.63 21.52 21.56 19.0K
09:45 21.55 21.55 21.48 21.48 8.7K
09:46 21.50 21.56 21.50 21.55 9.0K
09:47 21.57 21.62 21.56 21.60 10.3K
09:48 21.58 21.59 21.54 21.59 8.6K
09:49 21.57 21.60 21.53 21.54 7.6K
09:50 21.55 21.57 21.51 21.51 8.2K
09:51 21.51 21.52 21.50 21.52 10.3K
09:52 21.53 21.60 21.53 21.60 29.7K
09:53 21.60 21.60 21.55 21.56 11.4K
09:54 21.56 21.61 21.56 21.61 10.6K
09:55 21.61 21.61 21.57 21.57 24.1K
09:56 21.56 21.59 21.55 21.57 16.1K
09:57 21.58 21.58 21.55 21.55 8.8K
09:58 21.57 21.61 21.55 21.61 11.9K
09:59 21.60 21.60 21.56 21.56 10.6K
10:00 21.57 21.58 21.51 21.51 30.3K
10:01 21.49 21.50 21.48 21.50 25.7K
10:02 21.51 21.51 21.48 21.48 6.1K
10:03 21.48 21.48 21.45 21.45 19.9K
10:04 21.45 21.51 21.45 21.50 26.1K
10:05 21.48 21.51 21.47 21.49 35.0K
10:06 21.49 21.51 21.45 21.46 7.3K
10:07 21.45 21.49 21.45 21.48 13.8K
10:08 21.46 21.47 21.46 21.46 10.8K
10:09 21.49 21.49 21.47 21.47 9.6K
10:10 21.47 21.48 21.45 21.47 20.1K
10:11 21.51 21.51 21.47 21.49 17.4K
10:12 21.50 21.63 21.50 21.63 53.3K
10:13 21.61 21.65 21.61 21.65 23.5K
10:14 21.67 21.70 21.65 21.70 60.2K
10:15 21.70 21.71 21.68 21.68 22.4K
10:16 21.68 21.68 21.62 21.62 7.8K
10:17 21.62 21.66 21.61 21.66 13.1K
10:18 21.70 21.71 21.68 21.68 4.8K
10:19 21.69 21.69 21.63 21.64 10.1K
10:20 21.64 21.65 21.63 21.63 1.7K
10:21 21.61 21.67 21.61 21.66 7.3K
10:22 21.66 21.67 21.65 21.66 4.3K
10:23 21.66 21.69 21.66 21.66 8.7K
10:24 21.67 21.71 21.66 21.71 18.6K
10:25 21.73 21.73 21.70 21.70 5.7K
10:26 21.72 21.72 21.67 21.67 9.5K
10:27 21.67 21.72 21.67 21.72 20.1K
10:28 21.72 21.74 21.71 21.72 18.0K
10:29 21.73 21.82 21.73 21.82 19.9K
10:30 21.82 21.92 21.82 21.92 62.8K
10:31 21.91 21.92 21.87 21.88 19.0K
10:32 21.85 21.86 21.83 21.85 15.3K
10:33 21.89 21.89 21.86 21.86 57.7K
10:34 21.86 21.87 21.85 21.85 30.5K
10:35 21.84 21.90 21.83 21.90 12.2K
10:36 21.90 21.94 21.89 21.93 52.2K
10:37 21.92 21.92 21.87 21.87 31.8K
10:38 21.85 21.86 21.83 21.86 17.5K
10:39 21.87 21.89 21.85 21.88 24.7K
10:40 21.89 21.92 21.88 21.88 23.0K
10:41 21.89 21.90 21.88 21.89 15.1K
10:42 21.90 21.90 21.89 21.89 5.4K
10:43 21.90 21.91 21.87 21.87 22.6K
10:44 21.87 21.88 21.85 21.87 9.7K
10:45 21.87 21.88 21.85 21.88 5.0K
10:46 21.88 21.93 21.88 21.91 11.5K
10:47 21.91 21.92 21.89 21.89 8.1K
10:48 21.89 21.92 21.89 21.91 6.9K
10:49 21.90 21.92 21.90 21.90 13.9K
10:50 21.90 21.91 21.88 21.88 7.8K
10:51 21.88 21.94 21.87 21.93 10.4K
10:52 21.94 21.98 21.92 21.98 8.1K
10:53 21.97 22.02 21.97 22.02 30.1K
10:54 22.01 22.03 22.01 22.03 20.9K
10:55 22.03 22.03 22.00 22.01 22.9K
10:56 22.01 22.03 22.00 22.03 7.1K
10:57 22.02 22.02 21.99 22.00 7.5K
10:58 22.00 22.02 22.00 22.02 9.2K
10:59 22.00 22.02 21.97 21.97 11.4K
11:00 21.99 22.04 21.99 22.03 9.2K
11:01 22.04 22.08 22.02 22.06 21.9K
11:02 22.06 22.11 22.06 22.09 24.3K
11:03 22.10 22.11 22.06 22.06 8.1K
11:04 22.07 22.10 22.07 22.10 28.6K
11:05 22.10 22.17 22.10 22.16 10.1K
11:06 22.16 22.17 22.16 22.17 21.0K
11:07 22.18 22.26 22.18 22.26 21.4K
11:08 22.26 22.28 22.25 22.27 36.8K
11:09 22.28 22.28 22.22 22.27 34.6K
11:10 22.26 22.27 22.23 22.25 40.0K
11:11 22.24 22.24 22.19 22.21 43.9K
11:12 22.21 22.27 22.21 22.26 20.7K
11:13 22.27 22.30 22.27 22.30 17.5K
11:14 22.31 22.31 22.28 22.28 14.2K
11:15 22.28 22.34 22.28 22.33 11.0K
11:16 22.28 22.33 22.28 22.28 48.8K
11:17 22.28 22.28 22.23 22.24 23.5K
11:18 22.25 22.25 22.19 22.20 14.4K
11:19 22.20 22.20 22.14 22.17 32.3K
11:20 22.17 22.17 22.11 22.12 16.3K
11:21 22.12 22.13 22.09 22.12 12.2K
11:22 22.12 22.13 22.12 22.13 4.5K
11:23 22.09 22.12 22.08 22.11 19.9K
11:24 22.12 22.17 22.12 22.17 5.5K
11:25 22.15 22.15 22.13 22.13 4.6K
11:26 22.18 22.19 22.17 22.18 15.9K
11:27 22.19 22.21 22.19 22.20 15.5K
11:28 22.19 22.21 22.19 22.19 8.0K
11:29 22.17 22.20 22.16 22.16 8.1K
11:30 22.17 22.22 22.17 22.22 9.4K
11:31 22.22 22.28 22.22 22.28 18.7K
11:32 22.28 22.29 22.27 22.28 15.0K
11:33 22.28 22.30 22.26 22.30 12.0K
11:34 22.30 22.31 22.29 22.31 16.9K
11:35 22.31 22.31 22.26 22.26 12.8K
11:36 22.25 22.26 22.24 22.25 11.1K
11:37 22.26 22.26 22.20 22.20 13.3K
11:38 22.23 22.28 22.23 22.26 18.4K
11:39 22.25 22.25 22.23 22.25 10.8K
11:40 22.25 22.26 22.24 22.24 11.1K
11:41 22.24 22.28 22.23 22.28 16.6K
11:42 22.29 22.31 22.28 22.30 10.3K
11:43 22.28 22.30 22.27 22.30 4.9K
11:44 22.29 22.31 22.28 22.31 9.1K
11:45 22.29 22.29 22.24 22.27 10.7K
11:46 22.27 22.28 22.26 22.28 5.4K
11:47 22.28 22.28 22.22 22.22 9.0K
11:48 22.22 22.22 22.19 22.19 17.1K
11:49 22.20 22.24 22.20 22.24 7.0K
11:50 22.25 22.25 22.24 22.25 8.1K
11:51 22.24 22.25 22.23 22.23 8.2K
11:52 22.22 22.24 22.19 22.20 12.1K
11:53 22.18 22.18 22.16 22.17 3.8K
11:54 22.18 22.18 22.13 22.13 8.5K
11:55 22.13 22.13 22.10 22.11 23.3K
11:56 22.10 22.13 22.10 22.13 13.2K
11:57 22.13 22.14 22.10 22.10 5.1K
11:58 22.10 22.11 22.07 22.11 19.8K
11:59 22.11 22.13 22.11 22.12 7.0K
12:00 22.11 22.11 22.10 22.10 8.1K
12:01 22.11 22.12 22.09 22.09 15.3K
12:02 22.10 22.10 22.08 22.10 34.6K
12:03 22.09 22.09 22.04 22.05 17.4K
12:04 22.05 22.10 22.05 22.08 7.1K
12:05 22.08 22.08 22.05 22.05 5.6K
12:06 22.03 22.05 22.03 22.05 3.6K
12:07 22.05 22.06 22.05 22.05 3.9K
12:08 22.06 22.06 22.05 22.06 6.2K
12:09 22.05 22.11 22.05 22.10 14.7K
12:10 22.09 22.10 22.07 22.07 4.4K
12:11 22.07 22.08 22.05 22.05 3.9K
12:12 22.06 22.06 22.06 22.06 2.4K
12:13 22.06 22.06 22.04 22.04 5.6K
12:14 22.05 22.07 22.03 22.07 8.4K
12:15 22.07 22.08 22.06 22.08 3.5K
12:16 22.08 22.08 22.07 22.07 5.4K
12:17 22.07 22.07 22.05 22.05 3.0K
12:18 22.04 22.04 22.01 22.01 10.1K
12:19 22.01 22.01 21.97 22.00 20.7K
12:20 22.00 22.01 22.00 22.01 5.2K
12:21 22.02 22.04 22.02 22.02 19.4K
12:22 22.02 22.03 22.02 22.03 2.6K
12:23 22.03 22.07 22.03 22.07 6.7K
12:24 22.06 22.06 22.02 22.02 6.2K
12:25 22.01 22.01 21.99 21.99 8.0K
12:26 21.99 21.99 21.92 21.94 25.0K
12:27 21.93 21.93 21.92 21.92 4.2K
12:28 21.93 21.93 21.91 21.92 8.2K
12:29 21.92 21.94 21.92 21.94 9.4K
12:30 21.93 21.93 21.91 21.92 5.9K
12:31 21.91 21.91 21.88 21.88 9.3K
12:32 21.87 21.89 21.86 21.86 14.1K
12:33 21.87 21.93 21.87 21.93 7.5K
12:34 21.91 21.93 21.89 21.90 3.2K
12:35 21.90 21.91 21.89 21.91 10.6K
12:36 21.90 21.90 21.86 21.86 10.3K
12:37 21.85 21.86 21.84 21.86 24.3K
12:38 21.86 21.86 21.81 21.82 15.9K
12:39 21.82 21.82 21.81 21.82 8.7K
12:40 21.82 21.82 21.81 21.82 10.6K
12:41 21.81 21.82 21.81 21.81 9.3K
12:42 21.81 21.83 21.81 21.82 21.8K
12:43 21.81 21.82 21.80 21.80 2.6K
12:44 21.80 21.81 21.77 21.78 13.9K
12:45 21.78 21.80 21.78 21.80 5.8K
12:46 21.79 21.79 21.77 21.77 3.6K
12:47 21.77 21.78 21.75 21.75 4.1K
12:48 21.77 21.77 21.75 21.75 9.1K
12:49 21.75 21.75 21.72 21.74 16.2K
12:50 21.74 21.75 21.73 21.74 9.0K
12:51 21.73 21.74 21.70 21.71 13.9K
12:52 21.71 21.71 21.70 21.70 2.4K
12:53 21.70 21.71 21.68 21.69 8.3K
12:54 21.69 21.71 21.69 21.69 16.9K
12:55 21.68 21.71 21.68 21.71 36.1K
12:56 21.71 21.71 21.67 21.67 5.3K
12:57 21.69 21.70 21.67 21.70 10.3K
12:58 21.70 21.70 21.69 21.70 6.5K
12:59 21.68 21.68 21.67 21.68 14.3K
13:00 21.68 21.76 21.68 21.76 9.6K
13:01 21.79 21.80 21.78 21.78 10.5K
13:02 21.77 21.83 21.77 21.83 6.6K
13:03 21.83 21.83 21.82 21.83 5.4K
13:04 21.83 21.85 21.82 21.85 7.4K
13:05 21.83 21.84 21.82 21.84 23.1K
13:06 21.84 21.84 21.82 21.82 6.3K
13:07 21.82 21.82 21.80 21.80 3.1K
13:08 21.79 21.82 21.79 21.82 6.0K
13:09 21.82 21.82 21.81 21.82 4.6K
13:10 21.81 21.82 21.80 21.82 4.3K
13:11 21.81 21.81 21.77 21.78 5.1K
13:12 21.80 21.81 21.79 21.79 6.3K
13:13 21.83 21.84 21.83 21.84 4.3K
13:14 21.83 21.83 21.80 21.81 4.9K
13:15 21.81 21.82 21.81 21.82 1.9K
13:16 21.83 21.84 21.83 21.84 3.4K
13:17 21.86 21.86 21.81 21.81 15.2K
13:18 21.82 21.82 21.82 21.82 5.7K
13:19 21.83 21.83 21.82 21.82 2.4K
13:20 21.84 21.84 21.83 21.84 2.7K
13:21 21.83 21.83 21.77 21.78 8.6K
13:22 21.79 21.81 21.79 21.80 5.3K
13:23 21.79 21.79 21.78 21.78 2.9K
13:24 21.78 21.78 21.78 21.78 2.0K
13:25 21.77 21.78 21.75 21.76 11.6K
13:26 21.76 21.77 21.75 21.76 7.3K
13:27 21.76 21.77 21.76 21.77 2.5K
13:28 21.77 21.77 21.73 21.73 8.6K
13:29 21.74 21.74 21.72 21.74 6.0K
13:30 21.73 21.75 21.73 21.75 2.9K
13:31 21.75 21.78 21.75 21.78 4.2K
13:32 21.78 21.78 21.78 21.78 4.3K
13:33 21.78 21.79 21.78 21.79 2.6K
13:34 21.79 21.79 21.78 21.79 2.0K
13:35 21.79 21.79 21.78 21.79 3.9K
13:36 21.79 21.79 21.78 21.79 5.8K
13:37 21.80 21.80 21.78 21.78 6.8K
13:38 21.79 21.80 21.78 21.80 6.2K
13:39 21.81 21.81 21.76 21.76 9.1K
13:40 21.76 21.77 21.76 21.76 4.9K
13:41 21.76 21.76 21.76 21.76 1.6K
13:42 21.76 21.76 21.67 21.67 17.7K
13:43 21.67 21.71 21.67 21.71 5.8K
13:44 21.70 21.71 21.67 21.69 7.4K
13:45 21.68 21.73 21.68 21.73 7.0K
13:46 21.74 21.74 21.72 21.73 11.6K
13:47 21.73 21.74 21.70 21.72 10.9K
13:48 21.73 21.73 21.71 21.71 6.5K
13:49 21.72 21.72 21.70 21.70 6.5K
13:50 21.71 21.73 21.71 21.73 17.8K
13:51 21.71 21.78 21.71 21.78 5.8K
13:52 21.79 21.81 21.79 21.79 3.6K
13:53 21.79 21.80 21.79 21.80 5.6K
13:54 21.80 21.80 21.79 21.79 3.1K
13:55 21.79 21.79 21.76 21.78 11.9K
13:56 21.79 21.79 21.78 21.79 2.7K
13:57 21.80 21.80 21.80 21.80 0.5K
13:58 21.79 21.79 21.77 21.78 2.8K
13:59 21.78 21.78 21.77 21.78 3.6K
14:00 21.79 21.81 21.78 21.81 3.5K
14:01 21.80 21.81 21.80 21.81 1.1K
14:02 21.82 21.82 21.82 21.82 2.1K
14:03 21.83 21.83 21.82 21.82 3.4K
14:04 21.82 21.82 21.82 21.82 0.5K
14:05 21.81 21.81 21.81 21.80 4.4K
14:06 21.80 21.80 21.78 21.79 3.5K
14:07 21.78 21.84 21.78 21.83 6.5K
14:08 21.83 21.83 21.83 21.83 1.8K
14:09 21.84 21.84 21.82 21.82 1.7K
14:10 21.81 21.81 21.81 21.81 1.9K
14:11 21.81 21.81 21.81 21.81 5.3K
14:12 21.81 21.81 21.80 21.81 4.3K
14:13 21.81 21.81 21.80 21.81 3.3K
14:14 21.80 21.81 21.80 21.81 7.7K
14:15 21.79 21.80 21.79 21.80 10.3K
14:16 21.80 21.80 21.80 21.79 1.6K
14:17 21.79 21.79 21.78 21.78 1.5K
14:18 21.79 21.79 21.77 21.78 6.2K
14:19 21.80 21.80 21.79 21.79 3.0K
14:20 21.80 21.80 21.79 21.79 6.8K
14:21 21.80 21.81 21.80 21.80 4.0K
14:22 21.82 21.82 21.82 21.82 0.3K
14:23 21.82 21.82 21.81 21.81 3.6K
14:24 21.80 21.81 21.80 21.80 3.3K
14:25 21.81 21.81 21.80 21.81 1.1K
14:26 21.83 21.86 21.83 21.84 23.8K
14:27 21.85 21.89 21.84 21.89 6.6K
14:28 21.88 21.89 21.87 21.88 4.3K
14:29 21.89 21.89 21.88 21.89 3.5K
14:30 21.88 21.89 21.88 21.88 1.5K
14:31 21.89 21.89 21.88 21.89 4.3K
14:32 21.89 21.89 21.88 21.89 1.4K
14:33 21.89 21.90 21.89 21.89 7.1K
14:34 21.89 21.89 21.88 21.89 7.0K
14:35 21.89 21.89 21.88 21.88 2.8K
14:36 21.88 21.88 21.87 21.87 4.9K
14:37 21.88 21.88 21.87 21.88 4.8K
14:38 21.89 21.90 21.89 21.89 2.5K
14:39 21.89 21.90 21.89 21.90 3.5K
14:40 21.91 21.92 21.91 21.92 5.2K
14:41 21.92 21.93 21.92 21.92 4.5K
14:42 21.91 21.92 21.91 21.92 1.3K
14:43 21.92 21.92 21.91 21.91 3.5K
14:44 21.92 21.92 21.91 21.92 1.7K
14:45 21.91 21.92 21.91 21.91 1.4K
14:46 21.91 21.94 21.91 21.94 6.1K
14:47 21.94 21.95 21.92 21.92 16.7K
14:48 21.92 21.92 21.92 21.92 3.5K
14:49 21.91 21.92 21.91 21.92 3.4K
14:50 21.92 21.92 21.91 21.91 1.9K
14:51 21.92 21.93 21.92 21.93 2.3K
14:52 21.93 21.93 21.93 21.93 3.5K
14:53 21.94 21.94 21.93 21.94 5.1K
14:54 21.94 21.94 21.93 21.94 6.7K
14:55 21.95 21.95 21.93 21.93 11.9K
14:56 21.93 21.93 21.92 21.93 3.1K
14:57 21.93 21.93 21.93 21.93 4.6K
14:58 21.93 21.93 21.92 21.92 2.3K
14:59 21.93 21.93 21.92 21.93 4.8K
15:00 21.93 21.94 21.93 21.94 6.2K
15:01 21.95 21.95 21.94 21.94 8.9K
15:02 21.92 21.96 21.92 21.96 6.8K
15:03 21.96 21.96 21.96 21.96 2.2K
15:04 21.96 21.96 21.94 21.95 3.5K
15:05 21.95 21.95 21.92 21.93 4.8K
15:06 21.92 21.92 21.89 21.89 5.7K
15:07 21.91 21.91 21.90 21.90 9.2K
15:08 21.91 21.92 21.91 21.92 2.2K
15:09 21.92 21.93 21.92 21.93 5.3K
15:10 21.93 21.93 21.92 21.92 2.0K
15:11 21.93 21.93 21.92 21.92 2.6K
15:12 21.93 21.93 21.90 21.90 65.9K
15:13 21.92 21.92 21.89 21.89 7.8K
15:14 21.89 21.90 21.89 21.89 5.1K
15:15 21.88 21.90 21.88 21.90 10.3K
15:16 21.90 21.91 21.90 21.91 4.8K
15:17 21.91 21.91 21.91 21.91 2.0K
15:18 21.91 21.91 21.90 21.90 2.7K
15:19 21.90 21.91 21.90 21.91 4.0K
15:20 21.90 21.90 21.90 21.90 1.8K
15:21 21.91 21.91 21.90 21.91 4.7K
15:22 21.91 21.92 21.89 21.89 14.1K
15:23 21.89 21.90 21.89 21.89 4.5K
15:24 21.89 21.89 21.87 21.87 11.1K
15:25 21.88 21.88 21.87 21.87 5.4K
15:26 21.88 21.88 21.86 21.86 5.9K
15:27 21.86 21.86 21.84 21.84 10.8K
15:28 21.85 21.85 21.84 21.85 6.5K
15:29 21.85 21.85 21.84 21.84 4.6K
15:30 21.83 21.85 21.82 21.85 18.8K
15:31 21.87 21.87 21.86 21.87 5.2K
15:32 21.88 21.93 21.88 21.93 14.9K
15:33 21.94 21.95 21.91 21.91 10.3K
15:34 21.91 21.91 21.90 21.90 4.8K
15:35 21.90 21.90 21.88 21.89 10.3K
15:36 21.90 21.90 21.89 21.89 8.2K
15:37 21.89 21.90 21.88 21.90 7.6K
15:38 21.90 21.90 21.88 21.88 5.1K
15:39 21.88 21.89 21.88 21.89 11.4K
15:40 21.88 21.88 21.87 21.88 3.7K
15:41 21.88 21.88 21.87 21.88 11.1K
15:42 21.89 21.89 21.87 21.88 41.6K
15:43 21.88 21.89 21.87 21.89 6.8K
15:44 21.88 21.89 21.88 21.88 11.0K
15:45 21.91 21.96 21.91 21.96 18.4K
15:46 21.96 21.97 21.95 21.96 18.9K
15:47 21.96 21.97 21.94 21.96 18.2K
15:48 21.96 21.96 21.94 21.96 9.4K
15:49 21.96 21.97 21.95 21.95 5.2K
15:50 21.97 21.98 21.96 21.98 32.7K
15:51 21.98 21.99 21.97 21.99 18.0K
15:52 22.01 22.01 21.97 21.97 30.0K
15:53 21.98 21.99 21.96 21.99 22.8K
15:54 21.99 22.04 21.99 22.04 36.5K
15:55 22.04 22.06 22.02 22.06 40.7K
15:56 22.07 22.07 22.07 22.07 42.0K
15:57 22.07 22.11 22.06 22.11 60.9K
15:58 22.11 22.11 22.08 22.10 53.9K
15:59 22.10 22.10 22.05 22.05 92.4K
16:00 22.04 22.04 22.04 22.04 420.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available