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 21.48 21.52 21.36 21.36 231.1K
09:31 21.43 21.60 21.43 21.59 77.8K
09:32 21.74 21.74 21.59 21.59 74.2K
09:33 21.62 21.64 21.53 21.62 35.9K
09:34 21.61 21.69 21.59 21.61 62.5K
09:35 21.58 21.61 21.40 21.42 34.2K
09:36 21.42 21.57 21.39 21.50 24.6K
09:37 21.50 21.54 21.49 21.54 5.6K
09:38 21.49 21.51 21.40 21.40 25.0K
09:39 21.41 21.52 21.41 21.52 87.7K
09:40 21.52 21.60 21.48 21.60 62.4K
09:41 21.61 21.65 21.61 21.64 61.3K
09:42 21.63 21.63 21.56 21.58 35.0K
09:43 21.57 21.59 21.50 21.53 10.5K
09:44 21.58 21.61 21.56 21.59 22.6K
09:45 21.59 21.61 21.58 21.60 6.7K
09:46 21.62 21.77 21.62 21.77 109.7K
09:47 21.77 21.77 21.65 21.67 36.5K
09:48 21.65 21.69 21.61 21.64 14.0K
09:49 21.62 21.65 21.60 21.60 14.3K
09:50 21.61 21.63 21.55 21.55 21.8K
09:51 21.55 21.55 21.50 21.54 9.4K
09:52 21.55 21.64 21.54 21.64 20.2K
09:53 21.61 21.61 21.55 21.56 16.5K
09:54 21.58 21.62 21.56 21.61 6.8K
09:55 21.62 21.65 21.59 21.65 15.8K
09:56 21.66 21.69 21.62 21.63 12.1K
09:57 21.62 21.65 21.60 21.60 10.0K
09:58 21.61 21.67 21.59 21.65 10.2K
09:59 21.64 21.67 21.59 21.67 6.9K
10:00 21.67 21.67 21.63 21.66 20.4K
10:01 21.66 21.66 21.62 21.66 16.2K
10:02 21.65 21.65 21.57 21.60 8.6K
10:03 21.57 21.67 21.57 21.64 16.9K
10:04 21.68 21.70 21.67 21.70 40.6K
10:05 21.69 21.69 21.61 21.61 15.9K
10:06 21.60 21.61 21.50 21.50 11.4K
10:07 21.52 21.60 21.52 21.56 17.2K
10:08 21.57 21.62 21.57 21.58 7.4K
10:09 21.58 21.59 21.58 21.59 13.5K
10:10 21.60 21.62 21.58 21.62 82.5K
10:11 21.64 21.65 21.61 21.61 11.2K
10:12 21.61 21.61 21.53 21.56 16.0K
10:13 21.57 21.57 21.53 21.57 11.2K
10:14 21.55 21.55 21.52 21.52 13.6K
10:15 21.52 21.62 21.52 21.62 25.7K
10:16 21.62 21.64 21.59 21.63 18.0K
10:17 21.62 21.70 21.62 21.69 13.9K
10:18 21.68 21.69 21.67 21.68 17.0K
10:19 21.69 21.72 21.67 21.69 34.6K
10:20 21.68 21.70 21.67 21.70 19.8K
10:21 21.67 21.69 21.64 21.65 10.2K
10:22 21.64 21.67 21.64 21.67 12.9K
10:23 21.68 21.69 21.63 21.63 15.1K
10:24 21.63 21.66 21.63 21.64 21.2K
10:25 21.62 21.65 21.60 21.60 13.0K
10:26 21.61 21.61 21.52 21.52 33.7K
10:27 21.53 21.55 21.51 21.52 14.2K
10:28 21.52 21.53 21.52 21.53 11.3K
10:29 21.53 21.54 21.49 21.50 13.8K
10:30 21.51 21.54 21.50 21.53 13.3K
10:31 21.54 21.55 21.52 21.52 6.2K
10:32 21.54 21.56 21.53 21.56 7.0K
10:33 21.55 21.55 21.53 21.53 1.6K
10:34 21.55 21.60 21.55 21.59 11.0K
10:35 21.59 21.62 21.59 21.62 15.9K
10:36 21.61 21.67 21.61 21.66 24.0K
10:37 21.66 21.66 21.60 21.61 12.0K
10:38 21.61 21.62 21.60 21.62 10.4K
10:39 21.61 21.62 21.58 21.61 15.0K
10:40 21.60 21.62 21.57 21.57 9.3K
10:41 21.58 21.58 21.55 21.55 9.5K
10:42 21.55 21.58 21.55 21.58 5.4K
10:43 21.58 21.59 21.57 21.59 10.2K
10:44 21.59 21.59 21.54 21.54 9.9K
10:45 21.51 21.53 21.49 21.49 9.8K
10:46 21.48 21.49 21.44 21.44 19.2K
10:47 21.43 21.45 21.39 21.39 13.0K
10:48 21.41 21.43 21.41 21.42 13.7K
10:49 21.41 21.42 21.39 21.39 10.9K
10:50 21.40 21.40 21.36 21.36 14.3K
10:51 21.33 21.36 21.33 21.35 39.8K
10:52 21.34 21.37 21.33 21.34 16.4K
10:53 21.35 21.41 21.35 21.41 20.6K
10:54 21.40 21.40 21.36 21.37 22.8K
10:55 21.37 21.39 21.36 21.36 6.4K
10:56 21.37 21.37 21.33 21.36 37.6K
10:57 21.35 21.36 21.34 21.36 11.3K
10:58 21.36 21.36 21.32 21.35 14.6K
10:59 21.33 21.40 21.33 21.40 25.9K
11:00 21.40 21.40 21.36 21.36 9.3K
11:01 21.37 21.44 21.37 21.44 7.7K
11:02 21.43 21.44 21.41 21.44 8.2K
11:03 21.43 21.44 21.42 21.44 5.0K
11:04 21.43 21.46 21.42 21.45 10.5K
11:05 21.46 21.47 21.45 21.47 4.9K
11:06 21.46 21.49 21.42 21.49 13.6K
11:07 21.49 21.49 21.47 21.49 5.1K
11:08 21.48 21.54 21.48 21.54 17.1K
11:09 21.55 21.56 21.54 21.55 8.4K
11:10 21.55 21.56 21.52 21.52 10.5K
11:11 21.52 21.54 21.52 21.54 5.6K
11:12 21.55 21.61 21.53 21.61 12.1K
11:13 21.59 21.62 21.58 21.62 17.2K
11:14 21.62 21.64 21.61 21.63 36.6K
11:15 21.63 21.63 21.61 21.62 7.2K
11:16 21.62 21.67 21.61 21.67 61.4K
11:17 21.65 21.67 21.61 21.61 22.2K
11:18 21.62 21.63 21.62 21.62 10.0K
11:19 21.62 21.63 21.60 21.60 8.6K
11:20 21.62 21.67 21.62 21.65 11.4K
11:21 21.64 21.67 21.64 21.67 16.9K
11:22 21.68 21.68 21.63 21.63 8.0K
11:23 21.63 21.63 21.60 21.60 7.1K
11:24 21.60 21.64 21.60 21.64 14.1K
11:25 21.65 21.68 21.64 21.68 25.2K
11:26 21.65 21.66 21.65 21.66 6.3K
11:27 21.66 21.68 21.66 21.68 14.8K
11:28 21.68 21.68 21.66 21.66 7.1K
11:29 21.66 21.67 21.65 21.65 11.6K
11:30 21.66 21.66 21.65 21.66 9.7K
11:31 21.67 21.69 21.66 21.67 15.5K
11:32 21.68 21.68 21.67 21.67 10.3K
11:33 21.66 21.66 21.61 21.63 4.9K
11:34 21.64 21.66 21.64 21.66 11.3K
11:35 21.66 21.66 21.66 21.66 11.3K
11:36 21.65 21.68 21.63 21.63 25.5K
11:37 21.63 21.63 21.61 21.62 6.7K
11:38 21.62 21.62 21.58 21.59 5.6K
11:39 21.60 21.60 21.57 21.57 9.0K
11:40 21.58 21.59 21.56 21.56 4.8K
11:41 21.57 21.58 21.56 21.56 11.1K
11:42 21.57 21.58 21.57 21.57 4.9K
11:43 21.58 21.62 21.58 21.59 4.4K
11:44 21.60 21.62 21.59 21.62 17.3K
11:45 21.63 21.66 21.62 21.65 7.8K
11:46 21.66 21.66 21.63 21.63 8.0K
11:47 21.62 21.62 21.62 21.62 5.4K
11:48 21.61 21.61 21.57 21.57 19.8K
11:49 21.57 21.57 21.55 21.57 8.0K
11:50 21.55 21.57 21.54 21.55 11.9K
11:51 21.56 21.56 21.54 21.54 3.5K
11:52 21.53 21.54 21.48 21.48 41.2K
11:53 21.49 21.51 21.49 21.49 10.8K
11:54 21.48 21.49 21.46 21.48 6.2K
11:55 21.46 21.47 21.44 21.46 17.5K
11:56 21.46 21.48 21.46 21.48 8.5K
11:57 21.45 21.48 21.45 21.47 12.0K
11:58 21.49 21.50 21.48 21.49 8.8K
11:59 21.49 21.49 21.46 21.48 8.5K
12:00 21.48 21.49 21.47 21.49 5.6K
12:01 21.51 21.59 21.51 21.59 10.4K
12:02 21.59 21.59 21.58 21.59 2.2K
12:03 21.58 21.60 21.57 21.58 12.0K
12:04 21.58 21.59 21.58 21.59 6.2K
12:05 21.59 21.59 21.57 21.59 6.8K
12:06 21.59 21.61 21.57 21.61 12.6K
12:07 21.61 21.61 21.57 21.58 14.0K
12:08 21.58 21.62 21.58 21.62 13.0K
12:09 21.67 21.67 21.63 21.66 21.0K
12:10 21.66 21.66 21.63 21.64 7.1K
12:11 21.64 21.67 21.64 21.64 13.7K
12:12 21.66 21.69 21.66 21.68 8.1K
12:13 21.69 21.74 21.69 21.74 40.4K
12:14 21.73 21.73 21.69 21.69 23.1K
12:15 21.70 21.70 21.67 21.66 9.9K
12:16 21.67 21.69 21.67 21.68 5.4K
12:17 21.68 21.68 21.65 21.67 5.4K
12:18 21.67 21.67 21.65 21.66 2.8K
12:19 21.63 21.65 21.63 21.64 5.3K
12:20 21.66 21.70 21.66 21.70 14.2K
12:21 21.70 21.70 21.69 21.70 7.8K
12:22 21.71 21.75 21.71 21.75 18.6K
12:23 21.74 21.84 21.74 21.84 94.9K
12:24 21.85 21.89 21.84 21.88 28.5K
12:25 21.88 21.91 21.88 21.89 29.8K
12:26 21.89 21.89 21.84 21.84 13.5K
12:27 21.85 21.93 21.84 21.93 45.7K
12:28 21.93 21.94 21.93 21.94 25.3K
12:29 21.94 21.94 21.86 21.86 35.5K
12:30 21.86 21.86 21.80 21.80 13.2K
12:31 21.81 21.81 21.78 21.81 11.0K
12:32 21.79 21.82 21.79 21.80 5.9K
12:33 21.80 21.83 21.80 21.80 11.3K
12:34 21.80 21.80 21.78 21.78 24.4K
12:35 21.78 21.81 21.78 21.80 9.5K
12:36 21.80 21.83 21.80 21.83 7.7K
12:37 21.84 21.86 21.82 21.86 24.3K
12:38 21.87 21.88 21.83 21.83 7.2K
12:39 21.85 21.87 21.85 21.87 6.0K
12:40 21.85 21.88 21.81 21.81 8.7K
12:41 21.83 21.84 21.82 21.82 6.4K
12:42 21.83 21.83 21.81 21.81 8.8K
12:43 21.81 21.83 21.79 21.79 14.1K
12:44 21.78 21.79 21.78 21.79 3.2K
12:45 21.80 21.81 21.80 21.80 4.1K
12:46 21.80 21.84 21.80 21.84 3.1K
12:47 21.82 21.82 21.79 21.81 5.9K
12:48 21.81 21.83 21.81 21.82 5.3K
12:49 21.81 21.81 21.81 21.81 3.2K
12:50 21.81 21.81 21.79 21.79 25.3K
12:51 21.78 21.79 21.78 21.78 7.7K
12:52 21.80 21.80 21.79 21.79 3.8K
12:53 21.79 21.79 21.75 21.75 6.8K
12:54 21.76 21.76 21.74 21.74 8.3K
12:55 21.74 21.75 21.74 21.75 3.9K
12:56 21.73 21.75 21.73 21.74 4.9K
12:57 21.75 21.75 21.71 21.71 6.7K
12:58 21.69 21.71 21.68 21.69 5.2K
12:59 21.69 21.72 21.69 21.72 3.8K
13:00 21.72 21.72 21.70 21.70 3.8K
13:01 21.70 21.72 21.70 21.72 11.4K
13:02 21.72 21.73 21.68 21.68 6.4K
13:03 21.68 21.68 21.66 21.67 4.3K
13:04 21.68 21.68 21.67 21.68 3.4K
13:05 21.66 21.67 21.66 21.67 7.3K
13:06 21.67 21.67 21.65 21.65 8.8K
13:07 21.65 21.68 21.65 21.68 7.3K
13:08 21.69 21.69 21.67 21.67 7.4K
13:09 21.67 21.67 21.65 21.66 9.1K
13:10 21.66 21.83 21.66 21.83 63.2K
13:11 21.82 21.83 21.79 21.83 13.9K
13:12 21.82 21.84 21.81 21.82 29.9K
13:13 21.82 21.84 21.82 21.83 4.7K
13:14 21.81 21.81 21.77 21.81 18.5K
13:15 21.82 21.83 21.80 21.83 5.3K
13:16 21.82 21.85 21.82 21.85 7.8K
13:17 21.85 21.85 21.80 21.82 9.3K
13:18 21.84 21.85 21.84 21.85 1.8K
13:19 21.83 21.83 21.80 21.81 6.7K
13:20 21.83 21.84 21.81 21.83 13.8K
13:21 21.83 21.94 21.80 21.94 95.7K
13:22 21.93 21.93 21.90 21.91 6.6K
13:23 21.90 21.93 21.89 21.93 12.4K
13:24 21.93 21.96 21.93 21.95 7.2K
13:25 21.95 21.95 21.91 21.94 9.4K
13:26 21.94 21.99 21.94 21.98 12.7K
13:27 21.99 22.04 21.98 22.02 57.9K
13:28 22.02 22.04 22.02 22.04 9.4K
13:29 22.04 22.07 22.03 22.03 34.5K
13:30 22.03 22.05 22.02 22.04 18.4K
13:31 22.03 22.04 22.00 22.03 17.7K
13:32 22.02 22.03 21.98 21.98 13.1K
13:33 21.98 22.04 21.98 22.03 14.1K
13:34 22.01 22.02 21.99 21.99 16.3K
13:35 22.00 22.01 21.98 22.00 8.7K
13:36 22.01 22.05 22.00 22.05 10.6K
13:37 22.05 22.07 22.04 22.06 12.9K
13:38 22.07 22.15 22.07 22.15 21.6K
13:39 22.13 22.20 22.13 22.19 8.9K
13:40 22.19 22.22 22.16 22.17 16.7K
13:41 22.16 22.19 22.13 22.18 25.7K
13:42 22.15 22.19 22.15 22.15 9.0K
13:43 22.16 22.17 22.05 22.05 15.0K
13:44 22.06 22.08 22.03 22.07 12.6K
13:45 22.08 22.08 22.03 22.03 19.3K
13:46 22.04 22.08 22.03 22.06 5.5K
13:47 22.06 22.10 22.06 22.08 12.2K
13:48 22.09 22.10 22.08 22.10 5.2K
13:49 22.10 22.10 22.05 22.05 8.9K
13:50 22.05 22.10 22.04 22.09 8.7K
13:51 22.09 22.15 22.09 22.15 13.2K
13:52 22.13 22.13 22.09 22.11 8.4K
13:53 22.11 22.17 22.11 22.14 15.3K
13:54 22.13 22.15 22.11 22.11 12.9K
13:55 22.14 22.16 22.13 22.14 5.1K
13:56 22.11 22.14 22.11 22.14 14.3K
13:57 22.14 22.18 22.13 22.18 6.5K
13:58 22.18 22.18 22.17 22.17 9.9K
13:59 22.17 22.21 22.17 22.17 30.5K
14:00 22.15 22.18 22.13 22.17 18.3K
14:01 22.17 22.17 22.16 22.17 11.0K
14:02 22.16 22.16 22.13 22.13 10.7K
14:03 22.15 22.15 22.13 22.15 4.8K
14:04 22.14 22.16 22.13 22.14 22.4K
14:05 22.11 22.11 22.06 22.06 9.3K
14:06 22.05 22.10 22.05 22.10 8.1K
14:07 22.10 22.10 22.09 22.10 7.1K
14:08 22.10 22.13 22.10 22.10 8.7K
14:09 22.11 22.11 22.06 22.06 6.3K
14:10 22.07 22.09 22.07 22.08 5.8K
14:11 22.09 22.09 22.07 22.07 4.3K
14:12 22.07 22.07 22.05 22.06 8.1K
14:13 22.06 22.08 22.05 22.07 28.6K
14:14 22.09 22.12 22.06 22.06 9.3K
14:15 22.05 22.09 22.05 22.07 8.3K
14:16 22.07 22.09 22.07 22.08 6.3K
14:17 22.09 22.12 22.09 22.11 4.0K
14:18 22.11 22.14 22.11 22.14 30.1K
14:19 22.17 22.19 22.13 22.13 9.6K
14:20 22.13 22.15 22.12 22.15 6.6K
14:21 22.17 22.17 22.14 22.16 8.3K
14:22 22.16 22.21 22.16 22.19 7.9K
14:23 22.18 22.18 22.15 22.15 7.4K
14:24 22.14 22.14 22.09 22.11 10.4K
14:25 22.11 22.14 22.11 22.14 5.1K
14:26 22.14 22.17 22.13 22.13 11.2K
14:27 22.12 22.14 22.12 22.14 5.5K
14:28 22.14 22.14 22.13 22.13 7.8K
14:29 22.15 22.15 22.12 22.12 9.1K
14:30 22.13 22.13 22.10 22.10 5.6K
14:31 22.10 22.16 22.10 22.16 9.8K
14:32 22.15 22.18 22.13 22.18 14.8K
14:33 22.18 22.21 22.18 22.20 12.6K
14:34 22.20 22.23 22.20 22.22 6.3K
14:35 22.22 22.23 22.16 22.18 16.0K
14:36 22.20 22.20 22.16 22.18 26.7K
14:37 22.19 22.19 22.17 22.18 11.2K
14:38 22.20 22.25 22.20 22.23 16.5K
14:39 22.21 22.21 22.19 22.21 9.9K
14:40 22.21 22.24 22.18 22.24 32.2K
14:41 22.24 22.26 22.20 22.21 23.4K
14:42 22.21 22.21 22.19 22.20 7.3K
14:43 22.19 22.22 22.19 22.22 10.3K
14:44 22.19 22.22 22.19 22.22 9.8K
14:45 22.21 22.24 22.19 22.19 9.5K
14:46 22.18 22.19 22.16 22.16 9.2K
14:47 22.15 22.15 22.15 22.15 2.6K
14:48 22.15 22.20 22.15 22.19 10.8K
14:49 22.18 22.18 22.15 22.18 13.5K
14:50 22.17 22.18 22.12 22.12 9.5K
14:51 22.12 22.15 22.12 22.15 5.0K
14:52 22.15 22.17 22.14 22.15 12.5K
14:53 22.14 22.14 22.11 22.12 7.3K
14:54 22.11 22.14 22.11 22.12 11.7K
14:55 22.12 22.13 22.10 22.10 9.5K
14:56 22.09 22.12 22.09 22.12 7.5K
14:57 22.12 22.14 22.12 22.14 4.5K
14:58 22.15 22.16 22.14 22.14 4.9K
14:59 22.14 22.14 22.12 22.12 3.1K
15:00 22.13 22.14 22.13 22.14 12.8K
15:01 22.13 22.15 22.13 22.14 8.3K
15:02 22.14 22.15 22.12 22.13 13.1K
15:03 22.13 22.14 22.13 22.14 4.5K
15:04 22.15 22.17 22.13 22.14 7.1K
15:05 22.13 22.14 22.13 22.13 3.7K
15:06 22.15 22.17 22.15 22.15 7.8K
15:07 22.14 22.16 22.14 22.16 18.4K
15:08 22.16 22.19 22.16 22.19 8.5K
15:09 22.20 22.22 22.19 22.19 12.4K
15:10 22.20 22.20 22.19 22.19 3.0K
15:11 22.18 22.19 22.17 22.18 13.5K
15:12 22.18 22.19 22.17 22.17 13.6K
15:13 22.17 22.18 22.17 22.17 12.7K
15:14 22.17 22.18 22.17 22.18 1.3K
15:15 22.17 22.19 22.16 22.19 10.4K
15:16 22.19 22.23 22.18 22.23 22.3K
15:17 22.23 22.23 22.21 22.23 12.9K
15:18 22.24 22.27 22.24 22.27 21.2K
15:19 22.27 22.28 22.27 22.27 15.0K
15:20 22.28 22.32 22.28 22.28 28.1K
15:21 22.28 22.29 22.24 22.25 15.8K
15:22 22.24 22.24 22.22 22.23 6.3K
15:23 22.23 22.23 22.18 22.21 12.1K
15:24 22.20 22.21 22.19 22.21 3.6K
15:25 22.22 22.24 22.21 22.21 14.4K
15:26 22.23 22.29 22.23 22.27 27.6K
15:27 22.28 22.30 22.25 22.30 13.2K
15:28 22.30 22.31 22.28 22.30 22.8K
15:29 22.31 22.35 22.30 22.34 24.8K
15:30 22.34 22.35 22.34 22.35 57.7K
15:31 22.35 22.37 22.35 22.37 25.4K
15:32 22.38 22.41 22.38 22.40 39.8K
15:33 22.42 22.45 22.41 22.45 24.3K
15:34 22.45 22.47 22.44 22.44 24.6K
15:35 22.44 22.49 22.42 22.46 26.6K
15:36 22.47 22.47 22.41 22.41 19.2K
15:37 22.42 22.45 22.42 22.44 18.9K
15:38 22.45 22.46 22.43 22.44 16.4K
15:39 22.45 22.46 22.44 22.44 22.3K
15:40 22.44 22.44 22.39 22.43 18.5K
15:41 22.42 22.47 22.42 22.46 38.3K
15:42 22.46 22.51 22.45 22.46 41.0K
15:43 22.47 22.52 22.47 22.50 46.2K
15:44 22.50 22.56 22.49 22.56 61.1K
15:45 22.56 22.56 22.52 22.54 39.5K
15:46 22.54 22.55 22.51 22.54 25.7K
15:47 22.56 22.59 22.55 22.59 30.8K
15:48 22.60 22.64 22.60 22.64 72.2K
15:49 22.64 22.67 22.63 22.67 33.6K
15:50 22.68 22.70 22.66 22.70 118.3K
15:51 22.70 22.71 22.64 22.65 75.3K
15:52 22.65 22.68 22.63 22.63 60.1K
15:53 22.63 22.64 22.60 22.60 38.0K
15:54 22.61 22.62 22.59 22.62 55.1K
15:55 22.59 22.60 22.54 22.58 91.2K
15:56 22.59 22.63 22.58 22.63 95.2K
15:57 22.63 22.65 22.63 22.64 83.8K
15:58 22.64 22.70 22.64 22.69 118.5K
15:59 22.69 22.69 22.66 22.67 269.3K
16:00 22.66 22.66 22.66 22.66 1,959.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available