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 21.52 21.59 21.49 21.55 236.4K
09:31 21.47 21.66 21.47 21.59 31.2K
09:32 21.59 21.61 21.45 21.48 12.6K
09:33 21.51 21.51 21.34 21.45 49.8K
09:34 21.50 21.50 21.46 21.50 15.6K
09:35 21.51 21.54 21.25 21.26 150.6K
09:36 21.30 21.32 21.25 21.28 96.6K
09:37 21.29 21.32 21.27 21.32 33.3K
09:38 21.34 21.42 21.34 21.42 39.9K
09:39 21.42 21.48 21.42 21.45 8.7K
09:40 21.44 21.48 21.44 21.47 14.7K
09:41 21.50 21.52 21.47 21.50 24.4K
09:42 21.49 21.51 21.46 21.46 11.1K
09:43 21.46 21.50 21.46 21.50 8.9K
09:44 21.50 21.50 21.45 21.45 29.2K
09:45 21.41 21.53 21.41 21.53 39.8K
09:46 21.56 21.59 21.53 21.53 17.6K
09:47 21.51 21.52 21.45 21.49 12.1K
09:48 21.49 21.52 21.49 21.51 5.3K
09:49 21.48 21.50 21.47 21.50 11.6K
09:50 21.48 21.53 21.48 21.53 16.8K
09:51 21.53 21.58 21.49 21.49 15.8K
09:52 21.50 21.54 21.50 21.53 21.7K
09:53 21.53 21.59 21.52 21.57 52.2K
09:54 21.57 21.63 21.56 21.61 49.6K
09:55 21.60 21.65 21.57 21.57 66.0K
09:56 21.53 21.55 21.47 21.47 36.7K
09:57 21.47 21.57 21.44 21.57 15.8K
09:58 21.59 21.67 21.58 21.58 8.1K
09:59 21.62 21.62 21.55 21.55 10.5K
10:00 21.57 21.57 21.54 21.55 9.6K
10:01 21.53 21.55 21.52 21.52 11.2K
10:02 21.54 21.55 21.52 21.53 28.1K
10:03 21.53 21.53 21.48 21.50 15.6K
10:04 21.50 21.53 21.49 21.49 7.8K
10:05 21.50 21.52 21.50 21.52 4.2K
10:06 21.51 21.52 21.49 21.50 29.7K
10:07 21.49 21.49 21.45 21.49 15.3K
10:08 21.47 21.47 21.42 21.43 8.8K
10:09 21.43 21.48 21.43 21.47 17.7K
10:10 21.47 21.47 21.44 21.44 6.1K
10:11 21.42 21.43 21.39 21.42 31.0K
10:12 21.41 21.43 21.40 21.41 11.2K
10:13 21.40 21.43 21.38 21.38 24.9K
10:14 21.41 21.45 21.40 21.40 13.4K
10:15 21.39 21.41 21.39 21.41 12.0K
10:16 21.42 21.42 21.39 21.41 7.3K
10:17 21.41 21.41 21.38 21.40 11.1K
10:18 21.38 21.39 21.36 21.39 21.3K
10:19 21.45 21.49 21.42 21.48 22.6K
10:20 21.48 21.52 21.48 21.49 8.9K
10:21 21.50 21.51 21.49 21.50 5.7K
10:22 21.49 21.51 21.49 21.50 14.2K
10:23 21.51 21.54 21.51 21.51 11.6K
10:24 21.51 21.58 21.51 21.56 7.9K
10:25 21.55 21.56 21.48 21.48 22.2K
10:26 21.49 21.52 21.47 21.52 8.8K
10:27 21.52 21.52 21.51 21.51 5.2K
10:28 21.50 21.50 21.47 21.49 11.5K
10:29 21.49 21.51 21.49 21.51 11.1K
10:30 21.51 21.51 21.47 21.47 4.7K
10:31 21.49 21.49 21.44 21.46 12.7K
10:32 21.47 21.48 21.45 21.47 16.0K
10:33 21.46 21.48 21.46 21.47 4.1K
10:34 21.48 21.51 21.48 21.51 15.0K
10:35 21.50 21.51 21.48 21.48 6.6K
10:36 21.49 21.49 21.45 21.48 16.4K
10:37 21.50 21.51 21.46 21.48 34.1K
10:38 21.49 21.52 21.47 21.47 11.5K
10:39 21.48 21.48 21.42 21.42 10.5K
10:40 21.44 21.45 21.44 21.45 5.4K
10:41 21.45 21.48 21.45 21.48 7.9K
10:42 21.47 21.51 21.47 21.48 6.5K
10:43 21.49 21.49 21.44 21.46 5.6K
10:44 21.46 21.49 21.46 21.48 7.1K
10:45 21.48 21.51 21.48 21.50 6.0K
10:46 21.51 21.56 21.49 21.52 8.9K
10:47 21.49 21.52 21.48 21.48 3.2K
10:48 21.51 21.51 21.47 21.47 5.0K
10:49 21.48 21.49 21.46 21.49 5.4K
10:50 21.47 21.54 21.47 21.54 9.6K
10:51 21.56 21.61 21.56 21.57 16.5K
10:52 21.56 21.56 21.52 21.55 17.2K
10:53 21.55 21.55 21.53 21.53 42.8K
10:54 21.54 21.54 21.48 21.48 16.9K
10:55 21.50 21.50 21.47 21.47 11.7K
10:56 21.49 21.49 21.48 21.49 5.3K
10:57 21.49 21.52 21.49 21.50 8.3K
10:58 21.51 21.52 21.45 21.52 22.6K
10:59 21.50 21.50 21.48 21.48 7.6K
11:00 21.46 21.46 21.46 21.45 14.8K
11:01 21.46 21.47 21.46 21.47 8.2K
11:02 21.48 21.51 21.47 21.51 7.6K
11:03 21.49 21.51 21.46 21.46 13.5K
11:04 21.46 21.46 21.42 21.43 13.2K
11:05 21.44 21.45 21.43 21.45 6.4K
11:06 21.45 21.45 21.42 21.42 3.7K
11:07 21.41 21.42 21.40 21.42 10.6K
11:08 21.42 21.42 21.40 21.41 6.9K
11:09 21.40 21.40 21.38 21.40 16.9K
11:10 21.39 21.39 21.38 21.38 16.5K
11:11 21.38 21.42 21.38 21.39 50.1K
11:12 21.35 21.37 21.34 21.35 34.9K
11:13 21.34 21.36 21.33 21.35 21.6K
11:14 21.35 21.38 21.35 21.38 13.0K
11:15 21.37 21.37 21.29 21.31 319.9K
11:16 21.32 21.34 21.31 21.34 22.7K
11:17 21.35 21.35 21.34 21.34 9.7K
11:18 21.34 21.36 21.34 21.36 17.7K
11:19 21.33 21.34 21.30 21.32 17.8K
11:20 21.32 21.39 21.32 21.38 20.0K
11:21 21.38 21.40 21.37 21.39 12.5K
11:22 21.39 21.39 21.35 21.36 10.7K
11:23 21.36 21.39 21.36 21.38 9.0K
11:24 21.38 21.38 21.37 21.37 4.7K
11:25 21.37 21.37 21.30 21.30 33.8K
11:26 21.30 21.32 21.30 21.30 15.3K
11:27 21.30 21.31 21.30 21.31 69.1K
11:28 21.31 21.36 21.31 21.36 11.0K
11:29 21.37 21.37 21.34 21.34 24.2K
11:30 21.32 21.32 21.31 21.31 10.0K
11:31 21.31 21.33 21.31 21.33 7.0K
11:32 21.32 21.34 21.31 21.32 13.2K
11:33 21.32 21.34 21.31 21.31 9.0K
11:34 21.31 21.33 21.31 21.33 7.9K
11:35 21.34 21.36 21.34 21.34 15.4K
11:36 21.34 21.34 21.31 21.34 23.2K
11:37 21.34 21.34 21.33 21.33 3.9K
11:38 21.32 21.33 21.30 21.32 36.9K
11:39 21.31 21.33 21.31 21.32 7.7K
11:40 21.32 21.33 21.32 21.33 2.2K
11:41 21.32 21.33 21.31 21.32 5.5K
11:42 21.31 21.32 21.30 21.32 12.3K
11:43 21.31 21.33 21.30 21.31 8.7K
11:44 21.32 21.33 21.32 21.33 8.9K
11:45 21.33 21.36 21.33 21.36 8.3K
11:46 21.36 21.37 21.35 21.36 41.3K
11:47 21.35 21.36 21.35 21.35 7.9K
11:48 21.36 21.38 21.36 21.38 11.6K
11:49 21.38 21.38 21.36 21.38 19.6K
11:50 21.38 21.41 21.37 21.38 14.5K
11:51 21.38 21.38 21.36 21.38 19.7K
11:52 21.38 21.39 21.38 21.39 7.2K
11:53 21.39 21.41 21.39 21.41 6.4K
11:54 21.39 21.40 21.39 21.39 11.2K
11:55 21.40 21.40 21.38 21.40 6.7K
11:56 21.40 21.42 21.40 21.42 11.4K
11:57 21.44 21.45 21.41 21.42 10.7K
11:58 21.41 21.43 21.41 21.42 2.8K
11:59 21.43 21.43 21.41 21.43 14.3K
12:00 21.42 21.44 21.41 21.44 12.2K
12:01 21.44 21.47 21.43 21.47 12.2K
12:02 21.46 21.49 21.46 21.48 8.1K
12:03 21.47 21.48 21.47 21.48 8.7K
12:04 21.48 21.48 21.43 21.45 24.2K
12:05 21.44 21.44 21.40 21.40 5.9K
12:06 21.41 21.41 21.37 21.38 35.1K
12:07 21.38 21.38 21.37 21.37 5.1K
12:08 21.37 21.37 21.36 21.36 4.8K
12:09 21.36 21.38 21.36 21.36 3.8K
12:10 21.36 21.38 21.36 21.38 2.8K
12:11 21.38 21.38 21.37 21.37 11.1K
12:12 21.37 21.37 21.37 21.36 9.5K
12:13 21.37 21.40 21.37 21.40 8.3K
12:14 21.41 21.41 21.40 21.41 2.8K
12:15 21.41 21.41 21.40 21.41 1.6K
12:16 21.40 21.41 21.40 21.40 6.7K
12:17 21.41 21.41 21.40 21.41 5.0K
12:18 21.40 21.40 21.38 21.38 10.8K
12:19 21.38 21.38 21.37 21.37 6.2K
12:20 21.37 21.38 21.37 21.38 2.7K
12:21 21.37 21.39 21.37 21.39 21.5K
12:22 21.39 21.39 21.37 21.37 6.3K
12:23 21.37 21.38 21.36 21.37 12.0K
12:24 21.37 21.37 21.36 21.36 7.3K
12:25 21.36 21.37 21.36 21.37 7.0K
12:26 21.37 21.37 21.35 21.36 22.2K
12:27 21.36 21.41 21.36 21.40 50.5K
12:28 21.40 21.40 21.40 21.40 7.4K
12:29 21.40 21.40 21.38 21.39 8.0K
12:30 21.39 21.42 21.39 21.42 5.7K
12:31 21.41 21.42 21.40 21.40 8.3K
12:32 21.41 21.41 21.39 21.40 5.6K
12:33 21.39 21.39 21.39 21.39 2.8K
12:34 21.38 21.42 21.37 21.39 74.2K
12:35 21.39 21.42 21.39 21.42 10.6K
12:36 21.40 21.41 21.40 21.40 6.4K
12:37 21.40 21.40 21.39 21.40 9.6K
12:38 21.39 21.40 21.38 21.39 11.4K
12:39 21.39 21.40 21.39 21.39 14.4K
12:40 21.41 21.42 21.40 21.40 34.5K
12:41 21.39 21.42 21.39 21.39 3.5K
12:42 21.39 21.39 21.39 21.39 3.0K
12:43 21.39 21.41 21.39 21.40 6.5K
12:44 21.40 21.40 21.39 21.40 6.6K
12:45 21.41 21.42 21.41 21.42 7.1K
12:46 21.42 21.42 21.42 21.42 3.4K
12:47 21.42 21.47 21.42 21.45 63.5K
12:48 21.45 21.47 21.45 21.46 18.4K
12:49 21.45 21.45 21.44 21.45 4.6K
12:50 21.44 21.45 21.44 21.44 11.9K
12:51 21.45 21.48 21.45 21.48 28.1K
12:52 21.49 21.49 21.49 21.49 4.4K
12:53 21.49 21.50 21.49 21.50 8.5K
12:54 21.50 21.52 21.49 21.49 21.9K
12:55 21.49 21.49 21.48 21.49 5.6K
12:56 21.50 21.51 21.50 21.50 21.1K
12:57 21.51 21.54 21.50 21.54 39.8K
12:58 21.60 21.60 21.55 21.57 69.1K
12:59 21.56 21.57 21.55 21.56 12.8K
13:00 21.55 21.56 21.55 21.56 6.7K
13:01 21.57 21.59 21.57 21.59 52.2K
13:02 21.59 21.59 21.57 21.57 12.8K
13:03 21.57 21.58 21.56 21.57 15.1K
13:04 21.57 21.58 21.56 21.57 9.0K
13:05 21.57 21.58 21.56 21.58 25.8K
13:06 21.56 21.57 21.53 21.55 19.4K
13:07 21.55 21.56 21.55 21.56 6.2K
13:08 21.56 21.63 21.55 21.63 23.1K
13:09 21.63 21.63 21.60 21.60 24.8K
13:10 21.60 21.60 21.58 21.58 13.0K
13:11 21.58 21.59 21.54 21.54 15.6K
13:12 21.55 21.59 21.55 21.57 10.4K
13:13 21.56 21.56 21.52 21.52 6.0K
13:14 21.54 21.56 21.52 21.56 7.9K
13:15 21.56 21.56 21.54 21.54 3.7K
13:16 21.55 21.57 21.53 21.53 12.5K
13:17 21.53 21.53 21.49 21.50 12.7K
13:18 21.51 21.55 21.51 21.51 11.8K
13:19 21.52 21.53 21.51 21.52 8.6K
13:20 21.52 21.52 21.49 21.50 18.8K
13:21 21.49 21.49 21.42 21.42 15.1K
13:22 21.42 21.42 21.38 21.40 26.5K
13:23 21.40 21.41 21.39 21.41 6.0K
13:24 21.40 21.41 21.39 21.41 15.2K
13:25 21.42 21.42 21.40 21.40 3.5K
13:26 21.40 21.40 21.38 21.39 11.5K
13:27 21.40 21.40 21.37 21.37 15.7K
13:28 21.36 21.39 21.36 21.37 30.3K
13:29 21.37 21.37 21.37 21.37 4.1K
13:30 21.38 21.38 21.36 21.36 57.0K
13:31 21.35 21.35 21.32 21.33 23.3K
13:32 21.35 21.36 21.33 21.34 26.4K
13:33 21.35 21.35 21.33 21.34 11.6K
13:34 21.35 21.35 21.32 21.34 16.5K
13:35 21.35 21.36 21.34 21.35 13.5K
13:36 21.34 21.35 21.34 21.35 21.5K
13:37 21.35 21.36 21.33 21.34 15.3K
13:38 21.34 21.35 21.34 21.34 8.0K
13:39 21.34 21.35 21.33 21.34 15.3K
13:40 21.34 21.36 21.33 21.34 17.2K
13:41 21.34 21.35 21.32 21.33 27.0K
13:42 21.33 21.33 21.30 21.30 7.6K
13:43 21.30 21.32 21.30 21.32 17.1K
13:44 21.32 21.32 21.30 21.30 29.7K
13:45 21.31 21.31 21.30 21.31 11.8K
13:46 21.31 21.32 21.30 21.30 18.3K
13:47 21.30 21.32 21.29 21.29 24.1K
13:48 21.29 21.30 21.28 21.29 10.0K
13:49 21.28 21.29 21.27 21.27 18.9K
13:50 21.27 21.27 21.23 21.24 66.8K
13:51 21.23 21.26 21.23 21.25 26.2K
13:52 21.25 21.29 21.25 21.26 45.1K
13:53 21.26 21.27 21.25 21.25 36.7K
13:54 21.26 21.27 21.24 21.24 21.5K
13:55 21.25 21.25 21.23 21.23 19.1K
13:56 21.23 21.26 21.23 21.24 17.5K
13:57 21.25 21.25 21.24 21.25 25.4K
13:58 21.26 21.26 21.23 21.23 23.3K
13:59 21.23 21.23 21.21 21.22 28.6K
14:00 21.22 21.24 21.22 21.23 19.0K
14:01 21.22 21.24 21.22 21.22 29.5K
14:02 21.22 21.22 21.21 21.22 23.7K
14:03 21.21 21.23 21.21 21.23 31.0K
14:04 21.22 21.23 21.16 21.18 90.3K
14:05 21.18 21.19 21.17 21.18 19.6K
14:06 21.18 21.18 21.16 21.16 16.4K
14:07 21.16 21.17 21.14 21.16 52.8K
14:08 21.17 21.19 21.16 21.19 21.4K
14:09 21.20 21.20 21.19 21.20 10.0K
14:10 21.20 21.21 21.19 21.19 20.9K
14:11 21.19 21.19 21.18 21.19 6.2K
14:12 21.19 21.19 21.16 21.16 52.8K
14:13 21.16 21.18 21.15 21.17 60.8K
14:14 21.18 21.18 21.15 21.15 17.6K
14:15 21.16 21.19 21.16 21.19 8.1K
14:16 21.20 21.21 21.19 21.20 13.2K
14:17 21.19 21.19 21.16 21.16 50.1K
14:18 21.17 21.19 21.17 21.18 26.0K
14:19 21.18 21.19 21.18 21.18 15.6K
14:20 21.18 21.20 21.18 21.20 10.6K
14:21 21.19 21.21 21.19 21.20 10.9K
14:22 21.21 21.21 21.19 21.19 16.4K
14:23 21.19 21.20 21.17 21.19 32.0K
14:24 21.19 21.20 21.19 21.19 16.3K
14:25 21.19 21.20 21.17 21.17 8.7K
14:26 21.17 21.18 21.16 21.17 9.4K
14:27 21.18 21.18 21.16 21.18 12.4K
14:28 21.17 21.18 21.17 21.18 8.1K
14:29 21.18 21.22 21.17 21.20 19.6K
14:30 21.20 21.21 21.19 21.19 10.2K
14:31 21.20 21.20 21.17 21.17 13.0K
14:32 21.18 21.19 21.17 21.18 16.0K
14:33 21.19 21.20 21.19 21.20 7.8K
14:34 21.19 21.21 21.18 21.18 10.9K
14:35 21.19 21.21 21.19 21.20 9.3K
14:36 21.21 21.22 21.20 21.22 15.4K
14:37 21.21 21.26 21.21 21.23 26.5K
14:38 21.23 21.25 21.22 21.24 23.1K
14:39 21.23 21.30 21.23 21.28 104.4K
14:40 21.30 21.35 21.30 21.31 107.3K
14:41 21.31 21.32 21.28 21.28 25.6K
14:42 21.28 21.30 21.28 21.30 8.7K
14:43 21.28 21.29 21.27 21.27 10.2K
14:44 21.27 21.27 21.25 21.25 23.4K
14:45 21.24 21.28 21.24 21.27 19.4K
14:46 21.27 21.27 21.25 21.25 13.3K
14:47 21.24 21.24 21.23 21.24 16.5K
14:48 21.24 21.24 21.20 21.21 16.5K
14:49 21.20 21.21 21.19 21.19 13.7K
14:50 21.20 21.21 21.19 21.19 9.2K
14:51 21.19 21.20 21.18 21.19 11.1K
14:52 21.19 21.19 21.16 21.17 24.2K
14:53 21.16 21.18 21.16 21.17 28.3K
14:54 21.17 21.18 21.17 21.17 11.4K
14:55 21.17 21.17 21.14 21.15 39.2K
14:56 21.16 21.16 21.15 21.16 18.8K
14:57 21.17 21.17 21.14 21.14 15.2K
14:58 21.14 21.16 21.14 21.14 28.9K
14:59 21.15 21.15 21.14 21.14 7.4K
15:00 21.14 21.15 21.13 21.13 14.2K
15:01 21.14 21.15 21.14 21.15 15.2K
15:02 21.14 21.15 21.14 21.15 5.0K
15:03 21.15 21.15 21.14 21.14 25.3K
15:04 21.13 21.14 21.10 21.14 251.1K
15:05 21.14 21.17 21.11 21.17 73.5K
15:06 21.16 21.19 21.16 21.18 78.3K
15:07 21.19 21.21 21.19 21.21 25.9K
15:08 21.19 21.23 21.17 21.20 36.9K
15:09 21.21 21.21 21.19 21.20 29.1K
15:10 21.21 21.28 21.20 21.28 21.7K
15:11 21.28 21.31 21.27 21.28 32.5K
15:12 21.28 21.30 21.28 21.29 10.5K
15:13 21.29 21.30 21.27 21.27 26.7K
15:14 21.27 21.32 21.26 21.30 68.8K
15:15 21.30 21.31 21.29 21.29 29.4K
15:16 21.30 21.31 21.28 21.29 63.1K
15:17 21.30 21.30 21.29 21.30 17.9K
15:18 21.31 21.37 21.30 21.36 38.2K
15:19 21.34 21.35 21.33 21.34 15.9K
15:20 21.34 21.35 21.31 21.31 21.9K
15:21 21.32 21.32 21.31 21.31 13.4K
15:22 21.31 21.31 21.28 21.30 29.2K
15:23 21.29 21.31 21.29 21.29 14.6K
15:24 21.30 21.30 21.28 21.28 12.1K
15:25 21.28 21.28 21.27 21.28 11.0K
15:26 21.28 21.29 21.27 21.29 13.0K
15:27 21.29 21.29 21.27 21.28 19.6K
15:28 21.27 21.27 21.26 21.27 16.7K
15:29 21.26 21.27 21.25 21.26 31.0K
15:30 21.25 21.26 21.23 21.23 26.6K
15:31 21.24 21.28 21.22 21.27 61.7K
15:32 21.28 21.28 21.25 21.26 13.3K
15:33 21.26 21.29 21.26 21.29 17.0K
15:34 21.29 21.30 21.27 21.30 18.2K
15:35 21.29 21.30 21.28 21.29 14.5K
15:36 21.29 21.30 21.28 21.28 31.2K
15:37 21.28 21.28 21.27 21.27 13.4K
15:38 21.27 21.27 21.27 21.27 12.1K
15:39 21.26 21.27 21.25 21.25 13.4K
15:40 21.26 21.27 21.25 21.27 14.1K
15:41 21.27 21.27 21.23 21.23 37.8K
15:42 21.23 21.23 21.22 21.22 20.3K
15:43 21.21 21.22 21.20 21.22 28.0K
15:44 21.22 21.22 21.20 21.21 24.7K
15:45 21.21 21.21 21.18 21.19 36.8K
15:46 21.20 21.20 21.16 21.16 26.3K
15:47 21.16 21.16 21.14 21.15 23.0K
15:48 21.15 21.20 21.15 21.18 24.1K
15:49 21.18 21.23 21.18 21.21 27.2K
15:50 21.23 21.26 21.22 21.25 42.4K
15:51 21.24 21.24 21.18 21.19 45.7K
15:52 21.18 21.18 21.14 21.15 74.1K
15:53 21.15 21.16 21.14 21.14 73.5K
15:54 21.15 21.18 21.15 21.16 78.7K
15:55 21.21 21.23 21.20 21.22 70.8K
15:56 21.21 21.22 21.20 21.21 57.8K
15:57 21.20 21.29 21.20 21.29 116.3K
15:58 21.29 21.29 21.24 21.24 196.4K
15:59 21.25 21.29 21.25 21.28 187.2K
16:00 21.28 21.28 21.28 21.28 844.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available