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 33.80 34.07 33.28 33.32 5,600.5K
09:31 33.19 33.26 32.86 33.16 1,046.2K
09:32 33.08 33.47 33.01 33.28 715.2K
09:33 33.36 33.48 32.10 32.10 1,044.5K
09:34 32.11 32.11 31.43 31.43 874.4K
09:39 30.61 31.32 30.61 31.27 677.5K
09:40 31.31 31.31 30.20 30.92 1,104.9K
09:41 30.90 31.88 30.73 31.88 1,002.8K
09:42 31.97 32.50 31.97 32.50 970.0K
09:43 32.48 32.74 32.22 32.74 754.9K
09:44 32.74 32.74 32.74 32.74 38.3K
09:49 32.59 32.86 32.43 32.73 773.6K
09:50 32.67 32.67 32.12 32.49 674.8K
09:51 32.62 32.85 32.55 32.85 515.3K
09:52 32.87 32.87 32.59 32.74 575.9K
09:53 32.62 32.62 32.09 32.58 648.1K
09:54 32.57 32.57 32.16 32.24 323.6K
09:55 32.23 32.54 32.18 32.54 402.7K
09:56 32.55 32.63 32.27 32.27 275.2K
09:57 32.25 32.42 32.12 32.34 277.2K
09:58 32.35 32.49 32.32 32.49 187.5K
09:59 32.48 32.52 32.34 32.40 244.7K
10:00 32.41 32.70 32.34 32.34 438.2K
10:01 32.35 32.41 32.29 32.40 235.5K
10:02 32.39 32.51 31.99 31.99 336.3K
10:03 31.99 31.99 31.54 31.61 546.8K
10:04 31.59 31.76 31.37 31.37 356.9K
10:05 31.52 31.81 31.41 31.81 215.8K
10:06 31.65 31.80 31.49 31.59 176.6K
10:07 31.60 31.80 31.51 31.80 183.3K
10:08 31.77 32.00 31.76 31.90 246.5K
10:09 31.92 31.92 31.77 31.88 111.6K
10:10 31.90 32.06 31.87 32.06 190.3K
10:11 32.04 32.10 31.87 31.94 215.2K
10:12 31.98 31.98 31.77 31.87 168.1K
10:13 31.86 31.92 31.78 31.92 111.1K
10:14 31.98 32.00 31.90 31.92 113.5K
10:15 31.89 31.91 31.77 31.77 103.0K
10:16 31.71 31.71 31.45 31.48 198.4K
10:17 31.46 31.57 31.44 31.54 191.7K
10:18 31.59 31.68 31.49 31.68 131.0K
10:19 31.70 31.93 31.70 31.93 154.0K
10:20 31.94 32.03 31.88 31.88 512.9K
10:21 31.91 31.95 31.77 31.90 113.2K
10:22 31.89 31.95 31.88 31.89 57.5K
10:23 31.87 32.00 31.87 31.94 128.2K
10:24 31.96 31.96 31.73 31.74 170.4K
10:25 31.76 31.82 31.59 31.62 174.3K
10:26 31.61 31.61 31.06 31.23 307.4K
10:27 31.23 31.37 31.23 31.35 130.9K
10:28 31.38 31.64 31.34 31.54 164.4K
10:29 31.42 31.57 31.42 31.44 63.1K
10:30 31.39 31.39 31.30 31.34 104.0K
10:31 31.34 31.39 31.24 31.30 114.9K
10:32 31.28 31.32 31.12 31.19 98.5K
10:33 31.18 31.39 31.18 31.39 94.0K
10:34 31.38 31.64 31.38 31.64 110.5K
10:35 31.58 31.60 31.31 31.36 146.6K
10:36 31.37 31.63 31.37 31.63 122.0K
10:37 31.60 31.71 31.48 31.50 103.4K
10:38 31.52 31.60 31.48 31.57 34.0K
10:39 31.58 31.60 31.49 31.53 85.3K
10:40 31.57 31.78 31.57 31.66 134.4K
10:41 31.70 31.97 31.70 31.96 165.0K
10:42 31.92 31.92 31.82 31.88 77.3K
10:43 31.88 31.96 31.80 31.88 181.1K
10:44 31.87 31.95 31.71 31.74 77.5K
10:45 31.73 31.97 31.73 31.90 109.3K
10:46 31.93 32.48 31.86 32.48 437.2K
10:47 32.46 32.46 32.26 32.38 335.9K
10:48 32.39 32.67 32.39 32.42 446.1K
10:49 32.36 32.48 32.23 32.43 163.7K
10:50 32.44 32.59 32.44 32.49 149.8K
10:51 32.52 32.56 32.40 32.51 108.5K
10:52 32.50 32.78 32.46 32.75 164.1K
10:53 32.79 33.10 32.79 32.87 525.3K
10:54 32.88 32.93 32.78 32.84 267.5K
10:55 32.85 32.98 32.83 32.97 194.9K
10:56 32.98 33.15 32.92 32.97 217.8K
10:57 32.96 33.16 32.86 33.10 202.3K
10:58 33.11 33.19 32.96 32.96 195.0K
10:59 32.93 33.03 32.87 32.96 126.5K
11:00 32.97 33.15 32.86 32.86 131.9K
11:01 32.77 32.94 32.77 32.88 128.8K
11:02 32.93 32.99 32.83 32.93 92.5K
11:03 32.93 33.00 32.88 32.92 100.5K
11:04 32.86 32.94 32.81 32.93 101.5K
11:05 32.91 32.94 32.76 32.87 80.7K
11:06 32.91 32.91 32.70 32.79 133.8K
11:07 32.75 32.83 32.70 32.80 75.1K
11:08 32.81 32.81 32.63 32.72 125.6K
11:09 32.72 32.79 32.66 32.69 53.2K
11:10 32.69 32.79 32.61 32.61 92.2K
11:11 32.60 32.64 32.54 32.57 87.1K
11:12 32.63 32.80 32.63 32.76 122.2K
11:13 32.73 32.99 32.73 32.98 170.9K
11:14 32.93 33.11 32.84 33.06 177.2K
11:15 33.03 33.21 33.03 33.12 222.4K
11:16 33.13 33.13 32.92 32.92 139.3K
11:17 32.94 33.08 32.94 33.04 110.1K
11:18 33.03 33.06 32.98 33.02 74.0K
11:19 33.02 33.02 32.91 32.96 73.0K
11:20 32.94 33.03 32.90 33.01 96.0K
11:21 33.02 33.03 32.93 32.97 62.4K
11:22 32.96 32.97 32.85 32.93 111.9K
11:23 32.98 33.04 32.89 33.04 230.3K
11:24 33.02 33.07 32.98 32.98 83.4K
11:25 33.00 33.13 32.93 33.02 111.8K
11:26 33.04 33.06 32.98 32.98 66.0K
11:27 32.98 33.07 32.97 33.00 54.8K
11:28 32.99 33.12 32.99 33.12 62.8K
11:29 33.10 33.13 33.05 33.11 95.8K
11:30 33.09 33.11 33.01 33.09 81.1K
11:31 33.08 33.19 33.08 33.17 150.7K
11:32 33.18 33.38 33.16 33.35 268.8K
11:33 33.37 33.49 33.37 33.38 262.0K
11:34 33.38 33.45 33.26 33.42 104.6K
11:35 33.44 33.45 33.26 33.34 130.1K
11:36 33.31 33.38 33.27 33.38 78.0K
11:37 33.38 33.45 33.33 33.41 146.8K
11:38 33.42 33.51 33.38 33.50 85.9K
11:39 33.51 33.60 33.49 33.51 191.5K
11:40 33.53 33.71 33.53 33.65 113.3K
11:41 33.64 33.80 33.64 33.80 139.4K
11:42 33.80 33.92 33.76 33.80 202.3K
11:43 33.79 34.03 33.79 33.93 401.3K
11:44 33.96 34.01 33.81 33.85 125.4K
11:45 33.84 33.94 33.84 33.94 119.6K
11:46 33.94 34.09 33.93 34.02 145.6K
11:47 34.02 34.03 33.95 34.00 171.0K
11:48 33.99 34.15 33.99 34.11 254.0K
11:49 34.13 34.13 34.06 34.13 124.4K
11:50 34.13 34.23 33.98 34.00 245.0K
11:51 34.03 34.24 34.00 34.21 195.7K
11:52 34.28 34.43 34.26 34.31 292.8K
11:53 34.29 34.35 34.14 34.29 162.2K
11:54 34.29 34.32 34.21 34.22 160.6K
11:55 34.20 34.35 34.20 34.35 109.4K
11:56 34.34 34.34 33.95 33.95 264.4K
11:57 33.78 33.99 33.78 33.98 233.5K
11:58 33.97 33.97 33.72 33.73 121.4K
11:59 33.70 33.79 33.70 33.73 128.9K
12:00 33.75 33.75 33.58 33.58 201.3K
12:01 33.63 33.82 33.57 33.80 139.5K
12:02 33.81 33.84 33.57 33.61 114.1K
12:03 33.62 33.78 33.62 33.65 80.1K
12:04 33.64 33.71 33.50 33.53 117.5K
12:05 33.57 33.61 33.53 33.56 60.3K
12:06 33.52 33.57 33.49 33.55 75.2K
12:07 33.60 33.62 33.56 33.60 71.4K
12:08 33.61 33.64 33.53 33.62 76.2K
12:09 33.62 33.73 33.62 33.67 139.7K
12:10 33.63 33.72 33.62 33.72 70.8K
12:11 33.71 33.72 33.39 33.39 210.7K
12:12 33.44 33.47 33.12 33.14 198.4K
12:13 33.14 33.18 32.99 33.07 249.7K
12:14 33.04 33.17 33.01 33.17 136.0K
12:15 33.18 33.23 33.03 33.10 149.6K
12:16 33.15 33.20 32.84 32.84 166.5K
12:17 32.89 33.11 32.83 33.10 167.7K
12:18 33.10 33.15 33.00 33.12 132.0K
12:19 33.13 33.13 32.96 33.12 117.1K
12:20 33.08 33.13 33.02 33.09 87.6K
12:21 33.05 33.20 33.05 33.14 76.4K
12:22 33.10 33.33 33.10 33.26 159.6K
12:23 33.24 33.38 33.24 33.38 138.2K
12:24 33.36 33.37 33.26 33.31 77.5K
12:25 33.34 33.35 33.22 33.23 80.0K
12:26 33.10 33.14 32.96 33.01 158.4K
12:27 33.06 33.15 33.02 33.02 81.0K
12:28 33.03 33.16 33.01 33.13 105.2K
12:29 33.11 33.11 32.98 32.99 45.9K
12:30 32.97 33.19 32.97 33.17 83.5K
12:31 33.15 33.26 33.15 33.24 103.4K
12:32 33.24 33.37 33.24 33.35 56.1K
12:33 33.36 33.42 33.32 33.42 91.9K
12:34 33.41 33.52 33.40 33.52 122.0K
12:35 33.48 33.58 33.46 33.49 127.9K
12:36 33.46 33.46 33.18 33.22 138.8K
12:37 33.20 33.34 33.20 33.30 88.2K
12:38 33.26 33.34 33.24 33.32 40.8K
12:39 33.32 33.32 33.20 33.29 68.9K
12:40 33.30 33.32 33.09 33.17 85.7K
12:41 33.17 33.28 33.15 33.22 72.9K
12:42 33.23 33.28 33.20 33.22 59.6K
12:43 33.16 33.34 33.16 33.28 70.2K
12:44 33.23 33.24 33.15 33.19 46.0K
12:45 33.19 33.19 33.05 33.17 58.7K
12:46 33.14 33.16 32.92 32.92 107.5K
12:47 32.95 33.04 32.91 32.92 92.9K
12:48 32.94 33.02 32.93 32.99 60.4K
12:49 32.99 33.02 32.96 33.02 72.5K
12:50 33.05 33.06 32.93 32.96 58.6K
12:51 32.98 32.98 32.71 32.71 115.2K
12:52 32.70 32.73 32.62 32.68 194.5K
12:53 32.67 32.83 32.66 32.68 80.9K
12:54 32.64 32.68 32.25 32.25 281.8K
12:55 32.31 32.35 32.24 32.32 154.3K
12:56 32.28 32.50 32.25 32.50 145.1K
12:57 32.48 32.54 32.41 32.54 103.6K
12:58 32.53 32.54 32.43 32.46 68.5K
12:59 32.38 32.60 32.38 32.54 81.4K
13:00 32.53 32.73 32.53 32.69 64.0K
13:01 32.68 32.69 32.45 32.45 107.8K
13:02 32.42 32.54 32.38 32.54 81.6K
13:03 32.49 32.49 32.43 32.46 49.3K
13:04 32.47 32.69 32.47 32.67 58.5K
13:05 32.66 32.67 32.51 32.56 64.6K
13:06 32.56 32.64 32.56 32.63 60.4K
13:07 32.63 32.63 32.55 32.60 51.4K
13:08 32.59 32.71 32.59 32.60 71.6K
13:09 32.60 32.60 32.44 32.45 94.8K
13:10 32.41 32.46 32.37 32.40 76.4K
13:11 32.40 32.49 32.36 32.46 96.8K
13:12 32.45 32.72 32.45 32.67 74.5K
13:13 32.67 32.85 32.64 32.83 91.7K
13:14 32.83 32.99 32.80 32.91 85.6K
13:15 32.93 32.98 32.87 32.88 88.7K
13:16 32.90 32.95 32.85 32.94 76.8K
13:17 32.94 32.94 32.81 32.93 51.5K
13:18 32.94 32.99 32.91 32.93 61.8K
13:19 32.91 32.94 32.85 32.93 44.3K
13:20 32.95 33.15 32.95 33.13 157.8K
13:21 33.20 33.20 33.14 33.19 109.0K
13:22 33.12 33.12 33.03 33.06 88.5K
13:23 33.09 33.25 33.08 33.20 122.5K
13:24 33.21 33.28 33.18 33.28 42.3K
13:25 33.21 33.21 33.13 33.18 64.1K
13:26 33.18 33.22 33.15 33.16 30.6K
13:27 33.18 33.23 33.12 33.12 38.3K
13:28 33.12 33.12 33.04 33.09 53.1K
13:29 33.05 33.19 33.05 33.19 47.1K
13:30 33.19 33.19 32.94 33.00 87.8K
13:31 33.01 33.06 32.87 32.89 95.4K
13:32 32.88 32.90 32.80 32.83 88.2K
13:33 32.78 33.03 32.78 33.02 100.1K
13:34 33.03 33.03 32.91 32.98 68.6K
13:35 33.00 33.10 33.00 33.08 53.0K
13:36 33.08 33.15 33.07 33.13 52.1K
13:37 33.16 33.24 33.12 33.20 65.5K
13:38 33.23 33.23 33.13 33.17 68.7K
13:39 33.17 33.17 33.02 33.06 73.4K
13:40 33.08 33.08 33.04 33.04 37.5K
13:41 33.02 33.15 33.02 33.02 75.7K
13:42 33.02 33.11 32.96 33.07 62.3K
13:43 33.07 33.07 32.92 32.97 50.4K
13:44 32.97 33.00 32.88 32.90 71.2K
13:45 32.89 33.00 32.89 33.00 47.1K
13:46 33.03 33.03 32.95 33.00 42.0K
13:47 32.99 33.02 32.90 33.02 47.7K
13:48 33.06 33.06 32.97 33.00 62.4K
13:49 32.99 33.07 32.98 33.00 54.9K
13:50 32.97 33.09 32.96 33.08 68.4K
13:51 33.10 33.19 33.10 33.11 87.2K
13:52 33.10 33.23 33.08 33.22 72.1K
13:53 33.21 33.21 33.12 33.16 67.9K
13:54 33.16 33.16 33.10 33.11 35.7K
13:55 33.08 33.08 33.02 33.07 31.7K
13:56 33.07 33.13 33.07 33.13 42.3K
13:57 33.11 33.13 33.06 33.07 51.3K
13:58 33.09 33.10 33.06 33.07 24.7K
13:59 33.08 33.13 33.07 33.09 32.3K
14:00 33.09 33.14 33.05 33.13 77.2K
14:01 33.11 33.11 32.98 33.05 64.8K
14:02 33.00 33.05 32.82 32.84 131.7K
14:03 32.84 32.89 32.75 32.74 78.1K
14:04 32.73 32.82 32.67 32.82 94.4K
14:05 32.83 32.93 32.81 32.85 94.2K
14:06 32.85 32.93 32.85 32.93 59.3K
14:07 32.92 32.97 32.91 32.95 59.1K
14:08 32.94 33.07 32.94 33.07 98.8K
14:09 33.04 33.09 33.02 33.05 71.1K
14:10 33.07 33.07 33.00 33.07 67.3K
14:11 33.07 33.11 33.05 33.07 42.0K
14:12 33.07 33.08 32.97 33.03 47.6K
14:13 33.02 33.18 33.02 33.17 85.5K
14:14 33.18 33.23 33.18 33.20 77.6K
14:15 33.20 33.20 33.04 33.07 50.9K
14:16 33.07 33.07 32.85 32.85 93.9K
14:17 32.88 33.00 32.88 33.00 63.4K
14:18 33.01 33.10 33.00 33.02 36.2K
14:19 32.99 33.00 32.89 32.93 41.3K
14:20 32.91 32.97 32.88 32.93 45.1K
14:21 32.93 32.97 32.79 32.82 71.3K
14:22 32.82 32.85 32.72 32.75 83.2K
14:23 32.77 32.77 32.61 32.64 112.4K
14:24 32.64 32.65 32.56 32.60 62.1K
14:25 32.58 32.68 32.58 32.68 90.8K
14:26 32.67 32.81 32.65 32.77 76.3K
14:27 32.80 32.84 32.79 32.83 60.8K
14:28 32.83 33.07 32.83 33.04 110.4K
14:29 33.04 33.06 32.90 32.95 79.6K
14:30 32.94 33.05 32.94 33.05 97.7K
14:31 33.03 33.03 32.82 32.89 51.4K
14:32 32.89 33.03 32.89 32.99 52.6K
14:33 32.99 32.99 32.77 32.78 69.6K
14:34 32.82 32.82 32.76 32.78 58.7K
14:35 32.75 32.78 32.72 32.72 69.6K
14:36 32.73 32.78 32.71 32.76 57.3K
14:37 32.71 32.71 32.53 32.60 88.6K
14:38 32.60 32.73 32.60 32.64 96.2K
14:39 32.62 32.62 32.44 32.50 78.1K
14:40 32.60 32.74 32.60 32.71 108.5K
14:41 32.74 32.75 32.64 32.67 68.7K
14:42 32.62 32.72 32.61 32.67 36.6K
14:43 32.61 32.80 32.53 32.78 94.7K
14:44 32.77 32.93 32.73 32.93 65.7K
14:45 32.94 32.97 32.89 32.92 64.7K
14:46 32.92 32.92 32.80 32.81 57.0K
14:47 32.84 32.92 32.84 32.92 45.2K
14:48 32.93 32.93 32.87 32.92 55.0K
14:49 32.92 32.92 32.76 32.82 63.1K
14:50 32.82 32.85 32.80 32.86 51.4K
14:51 32.86 32.86 32.74 32.78 41.6K
14:52 32.78 32.80 32.72 32.78 44.1K
14:53 32.79 32.80 32.69 32.72 64.7K
14:54 32.70 32.73 32.62 32.66 62.5K
14:55 32.64 32.65 32.61 32.64 73.6K
14:56 32.64 32.72 32.64 32.72 53.2K
14:57 32.75 32.75 32.58 32.63 70.3K
14:58 32.67 32.69 32.63 32.63 45.3K
14:59 32.66 32.66 32.51 32.51 87.4K
15:00 32.56 32.80 32.56 32.74 85.3K
15:01 32.77 32.81 32.69 32.73 75.2K
15:02 32.73 32.84 32.73 32.76 47.2K
15:03 32.76 32.84 32.75 32.82 39.4K
15:04 32.79 32.83 32.76 32.76 38.4K
15:05 32.77 32.82 32.75 32.75 40.1K
15:06 32.75 32.85 32.75 32.84 37.2K
15:07 32.83 32.85 32.72 32.73 69.6K
15:08 32.76 32.86 32.72 32.86 44.3K
15:09 32.82 32.84 32.79 32.79 36.8K
15:10 32.79 32.80 32.58 32.58 67.7K
15:11 32.57 32.68 32.56 32.63 71.8K
15:12 32.62 32.63 32.56 32.60 40.9K
15:13 32.59 32.65 32.59 32.61 58.9K
15:14 32.61 32.61 32.54 32.57 68.8K
15:15 32.58 32.59 32.48 32.54 92.5K
15:16 32.61 32.61 32.49 32.49 62.7K
15:17 32.47 32.49 32.37 32.41 115.5K
15:18 32.38 32.47 32.36 32.45 73.7K
15:19 32.47 32.50 32.36 32.37 63.3K
15:20 32.35 32.35 32.29 32.31 96.4K
15:21 32.33 32.46 32.33 32.46 89.2K
15:22 32.46 32.53 32.44 32.52 74.6K
15:23 32.52 32.56 32.44 32.45 60.3K
15:24 32.47 32.55 32.44 32.52 63.8K
15:25 32.51 32.54 32.50 32.53 55.2K
15:26 32.47 32.48 32.39 32.39 74.5K
15:27 32.42 32.50 32.35 32.37 116.9K
15:28 32.35 32.38 32.29 32.32 83.5K
15:29 32.32 32.42 32.32 32.43 54.0K
15:30 32.44 32.44 32.21 32.23 142.5K
15:31 32.23 32.23 32.13 32.18 182.7K
15:32 32.18 32.20 32.09 32.13 180.5K
15:33 32.14 32.17 32.10 32.10 118.1K
15:34 32.09 32.09 31.91 31.95 260.5K
15:35 31.92 32.17 31.92 32.04 153.4K
15:36 32.02 32.12 31.98 32.12 87.5K
15:37 32.14 32.25 32.14 32.20 81.6K
15:38 32.22 32.40 32.22 32.40 102.3K
15:39 32.40 32.61 32.39 32.57 127.3K
15:40 32.55 32.61 32.55 32.61 89.5K
15:41 32.62 32.65 32.53 32.59 80.7K
15:42 32.57 32.64 32.56 32.58 103.0K
15:43 32.63 32.64 32.57 32.58 73.3K
15:44 32.56 32.56 32.37 32.42 115.4K
15:45 32.40 32.50 32.40 32.50 92.8K
15:46 32.59 32.63 32.58 32.61 113.5K
15:47 32.62 32.69 32.62 32.63 140.7K
15:48 32.62 32.66 32.56 32.59 90.5K
15:49 32.59 32.63 32.57 32.62 68.6K
15:50 32.69 32.74 32.69 32.73 213.4K
15:51 32.75 32.77 32.50 32.50 179.9K
15:52 32.52 32.52 32.42 32.51 217.8K
15:53 32.50 32.52 32.46 32.47 147.6K
15:54 32.46 32.62 32.43 32.62 191.4K
15:55 32.57 32.60 32.55 32.56 164.4K
15:56 32.56 32.59 32.55 32.58 172.1K
15:57 32.58 32.60 32.52 32.52 221.7K
15:58 32.54 32.58 32.54 32.55 253.9K
15:59 32.56 32.63 32.56 32.61 467.9K
16:00 32.62 32.62 32.62 32.62 2,167.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available