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 32.45 33.18 32.40 33.03 887.3K
09:31 33.00 33.16 32.65 33.10 148.3K
09:32 33.15 33.49 33.11 33.48 154.5K
09:33 33.48 33.49 33.19 33.19 126.5K
09:34 33.08 33.10 32.85 32.85 66.9K
09:35 32.87 32.87 32.14 32.41 220.3K
09:36 32.31 32.58 32.16 32.16 114.8K
09:37 32.16 32.32 32.10 32.17 106.7K
09:38 32.22 32.77 32.22 32.74 79.4K
09:39 32.74 32.74 32.27 32.30 37.1K
09:40 32.32 32.32 31.85 32.04 113.1K
09:41 32.03 32.42 32.03 32.20 49.2K
09:42 32.19 32.19 31.60 31.65 116.9K
09:43 31.64 31.91 31.64 31.88 163.8K
09:44 31.86 31.91 31.70 31.85 80.7K
09:45 31.85 32.04 31.83 32.04 61.4K
09:46 32.00 32.00 31.67 31.71 57.7K
09:47 31.69 31.86 31.69 31.70 52.6K
09:48 31.70 31.76 31.68 31.76 89.7K
09:49 31.77 31.88 31.69 31.77 103.9K
09:50 31.76 32.05 31.76 31.76 113.0K
09:51 31.73 31.88 31.61 31.71 141.4K
09:52 31.69 31.78 31.65 31.65 70.3K
09:53 31.67 31.67 31.36 31.63 121.3K
09:54 31.60 31.75 31.53 31.58 108.6K
09:55 31.59 31.79 31.59 31.63 107.9K
09:56 31.64 31.69 31.52 31.55 94.4K
09:57 31.52 31.52 31.21 31.23 162.2K
09:58 31.16 31.19 30.93 31.05 260.2K
09:59 30.99 31.18 30.90 31.06 148.2K
10:00 31.03 31.27 31.03 31.24 102.6K
10:01 31.20 31.20 30.74 30.74 174.2K
10:02 30.76 30.92 30.72 30.74 100.1K
10:03 30.71 30.88 30.58 30.81 124.0K
10:04 30.83 30.89 30.79 30.88 84.0K
10:05 30.86 30.86 30.63 30.68 89.4K
10:06 30.61 30.81 30.59 30.66 170.2K
10:07 30.69 30.94 30.69 30.76 148.6K
10:08 30.75 31.01 30.75 30.81 112.5K
10:09 30.84 30.97 30.84 30.85 51.2K
10:10 30.83 30.97 30.81 30.97 83.6K
10:11 30.99 31.23 30.97 31.20 214.3K
10:12 31.24 31.35 31.17 31.35 86.8K
10:13 31.34 31.34 31.19 31.23 60.5K
10:14 31.24 31.37 31.17 31.36 79.2K
10:15 31.37 31.64 31.29 31.59 122.4K
10:16 31.66 31.93 31.66 31.87 115.3K
10:17 31.89 31.92 31.70 31.87 91.8K
10:18 31.86 31.96 31.51 31.58 125.4K
10:19 31.59 31.68 31.51 31.64 36.7K
10:20 31.64 31.70 31.51 31.58 44.7K
10:21 31.59 31.79 31.51 31.79 117.9K
10:22 31.82 31.87 31.40 31.45 115.2K
10:23 31.45 31.71 31.45 31.71 52.0K
10:24 31.66 31.67 31.49 31.53 28.0K
10:25 31.53 31.68 31.50 31.68 44.3K
10:26 31.65 31.68 31.57 31.68 35.5K
10:27 31.68 31.68 31.55 31.55 21.5K
10:28 31.57 31.62 31.33 31.41 51.0K
10:29 31.45 31.51 31.35 31.41 26.5K
10:30 31.41 31.67 31.39 31.59 68.3K
10:31 31.64 31.65 31.52 31.59 34.9K
10:32 31.60 31.62 31.28 31.28 121.6K
10:33 31.28 31.34 31.26 31.33 46.3K
10:34 31.43 31.56 31.39 31.56 68.2K
10:35 31.61 31.62 31.40 31.41 32.3K
10:36 31.40 31.50 31.38 31.49 27.1K
10:37 31.47 31.51 31.38 31.50 29.3K
10:38 31.47 31.50 31.34 31.36 25.4K
10:39 31.38 31.50 31.38 31.47 61.4K
10:40 31.47 31.47 31.28 31.38 34.1K
10:41 31.43 31.51 31.39 31.43 23.7K
10:42 31.44 31.48 31.40 31.43 40.7K
10:43 31.41 31.45 31.28 31.45 40.8K
10:44 31.43 31.43 31.33 31.40 34.2K
10:45 31.41 31.60 31.41 31.55 86.3K
10:46 31.55 31.61 31.48 31.51 30.1K
10:47 31.53 31.57 31.43 31.51 28.1K
10:48 31.52 31.58 31.47 31.48 30.8K
10:49 31.49 31.49 31.36 31.42 55.0K
10:50 31.44 31.46 31.35 31.38 35.2K
10:51 31.38 31.40 31.30 31.31 30.0K
10:52 31.29 31.31 31.27 31.31 29.3K
10:53 31.34 31.36 31.24 31.27 33.3K
10:54 31.33 31.37 31.33 31.37 14.0K
10:55 31.38 31.48 31.37 31.37 33.5K
10:56 31.37 31.37 31.27 31.31 21.7K
10:57 31.31 31.44 31.31 31.43 29.4K
10:58 31.42 31.47 31.37 31.45 13.0K
10:59 31.41 31.45 31.37 31.39 18.1K
11:00 31.40 31.40 31.32 31.37 21.2K
11:01 31.38 31.42 31.36 31.36 18.9K
11:02 31.34 31.34 31.23 31.28 46.3K
11:03 31.28 31.37 31.28 31.33 23.1K
11:04 31.32 31.33 31.25 31.25 21.3K
11:05 31.23 31.27 31.17 31.21 34.0K
11:06 31.18 31.18 31.11 31.13 69.8K
11:07 31.16 31.33 31.16 31.29 32.5K
11:08 31.30 31.38 31.28 31.38 47.9K
11:09 31.41 31.51 31.40 31.40 47.1K
11:10 31.44 31.51 31.44 31.50 24.4K
11:11 31.50 31.52 31.43 31.49 24.1K
11:12 31.51 31.58 31.48 31.55 28.3K
11:13 31.56 31.56 31.45 31.48 58.5K
11:14 31.50 31.66 31.50 31.66 73.3K
11:15 31.66 31.82 31.64 31.76 38.9K
11:16 31.78 31.78 31.61 31.62 28.7K
11:17 31.62 31.62 31.52 31.54 48.2K
11:18 31.53 31.68 31.53 31.65 38.4K
11:19 31.64 31.69 31.62 31.65 24.2K
11:20 31.65 31.80 31.64 31.73 35.5K
11:21 31.71 31.74 31.67 31.73 29.6K
11:22 31.73 31.78 31.72 31.72 22.3K
11:23 31.70 31.76 31.68 31.76 20.5K
11:24 31.72 31.75 31.67 31.71 230.0K
11:25 31.73 31.82 31.69 31.80 32.4K
11:26 31.80 31.93 31.80 31.93 55.3K
11:27 31.91 31.91 31.81 31.81 50.0K
11:28 31.82 31.82 31.73 31.76 33.4K
11:29 31.80 31.80 31.66 31.66 23.5K
11:30 31.64 31.77 31.64 31.77 29.3K
11:31 31.81 31.90 31.81 31.85 27.4K
11:32 31.84 31.84 31.79 31.80 23.1K
11:33 31.78 31.87 31.78 31.82 31.2K
11:34 31.79 31.79 31.75 31.76 13.7K
11:35 31.72 31.88 31.72 31.88 36.2K
11:36 31.89 31.95 31.89 31.90 44.0K
11:37 31.89 31.90 31.87 31.87 35.2K
11:38 31.89 31.94 31.86 31.87 28.0K
11:39 31.93 32.05 31.92 32.05 48.4K
11:40 32.08 32.16 32.08 32.11 46.3K
11:41 32.13 32.16 32.11 32.16 31.3K
11:42 32.17 32.21 32.14 32.16 33.6K
11:43 32.15 32.21 32.13 32.13 19.9K
11:44 32.14 32.25 32.11 32.25 25.3K
11:45 32.25 32.31 32.20 32.31 28.3K
11:46 32.33 32.34 32.28 32.30 29.4K
11:47 32.32 32.32 32.27 32.32 31.1K
11:48 32.31 32.31 32.26 32.29 18.7K
11:49 32.28 32.30 32.26 32.26 15.1K
11:50 32.24 32.24 32.11 32.19 38.5K
11:51 32.19 32.32 32.18 32.32 33.1K
11:52 32.29 32.33 32.27 32.33 21.8K
11:53 32.31 32.37 32.31 32.34 42.1K
11:54 32.35 32.37 32.31 32.32 24.7K
11:55 32.31 32.31 32.23 32.24 14.9K
11:56 32.29 32.32 32.27 32.27 64.8K
11:57 32.32 32.36 32.29 32.35 21.6K
11:58 32.36 32.36 32.26 32.33 18.1K
11:59 32.33 32.35 32.30 32.32 17.8K
12:00 32.33 32.36 32.26 32.27 9.5K
12:01 32.27 32.28 32.25 32.28 36.8K
12:02 32.29 32.40 32.29 32.39 18.5K
12:03 32.34 32.34 32.23 32.23 32.0K
12:04 32.21 32.26 32.15 32.18 21.9K
12:05 32.19 32.24 32.17 32.17 25.3K
12:06 32.16 32.18 32.12 32.18 35.3K
12:07 32.18 32.20 32.17 32.19 13.7K
12:08 32.20 32.21 32.14 32.14 10.4K
12:09 32.16 32.16 32.10 32.11 14.8K
12:10 32.13 32.14 32.07 32.14 10.7K
12:11 32.13 32.13 32.07 32.10 12.2K
12:12 32.10 32.10 32.05 32.08 20.0K
12:13 32.04 32.05 32.04 32.04 15.6K
12:14 32.05 32.05 31.92 31.93 52.3K
12:15 31.93 31.99 31.90 31.99 17.5K
12:16 32.02 32.05 31.99 31.99 18.9K
12:17 32.00 32.00 31.98 31.98 17.7K
12:18 31.96 31.97 31.94 31.95 9.0K
12:19 32.00 32.00 31.98 31.99 25.1K
12:20 32.01 32.15 32.01 32.15 50.9K
12:21 32.16 32.17 32.11 32.15 25.8K
12:22 32.11 32.21 32.11 32.21 24.6K
12:23 32.21 32.21 32.14 32.15 16.8K
12:24 32.14 32.15 32.11 32.12 9.2K
12:25 32.12 32.12 32.07 32.09 14.7K
12:26 32.08 32.17 32.08 32.17 22.8K
12:27 32.19 32.29 32.19 32.26 12.3K
12:28 32.27 32.30 32.26 32.30 19.2K
12:29 32.29 32.30 32.24 32.30 18.2K
12:30 32.31 32.37 32.29 32.30 16.9K
12:31 32.31 32.36 32.25 32.36 19.5K
12:32 32.34 32.44 32.32 32.40 34.1K
12:33 32.39 32.46 32.38 32.45 17.1K
12:34 32.46 32.46 32.39 32.40 12.5K
12:35 32.40 32.41 32.35 32.35 9.4K
12:36 32.36 32.50 32.36 32.50 51.9K
12:37 32.50 32.51 32.44 32.44 60.4K
12:38 32.45 32.50 32.44 32.49 17.5K
12:39 32.48 32.56 32.43 32.55 35.1K
12:40 32.54 32.61 32.54 32.61 36.5K
12:41 32.62 32.66 32.62 32.66 13.8K
12:42 32.66 32.82 32.66 32.75 63.6K
12:43 32.76 32.76 32.71 32.72 19.0K
12:44 32.70 32.76 32.70 32.72 53.6K
12:45 32.68 32.68 32.60 32.64 38.5K
12:46 32.62 32.67 32.61 32.65 21.9K
12:47 32.63 32.68 32.62 32.68 29.4K
12:48 32.69 32.78 32.69 32.76 17.1K
12:49 32.75 32.79 32.74 32.79 30.6K
12:50 32.79 32.89 32.79 32.82 38.5K
12:51 32.82 32.89 32.81 32.87 24.8K
12:52 32.84 32.87 32.80 32.80 27.7K
12:53 32.83 32.93 32.81 32.89 37.9K
12:54 32.85 32.85 32.81 32.81 22.7K
12:55 32.80 32.84 32.79 32.83 41.7K
12:56 32.86 32.86 32.61 32.62 44.8K
12:57 32.61 32.62 32.42 32.43 34.0K
12:58 32.35 32.46 32.35 32.45 18.6K
12:59 32.45 32.45 32.35 32.35 43.3K
13:00 32.35 32.35 32.21 32.23 42.9K
13:01 32.23 32.35 32.23 32.35 29.0K
13:02 32.33 32.35 32.27 32.29 16.4K
13:03 32.29 32.34 32.28 32.32 12.9K
13:04 32.30 32.35 32.28 32.28 44.4K
13:05 32.25 32.32 32.24 32.32 14.9K
13:06 32.33 32.37 32.33 32.35 22.9K
13:07 32.36 32.46 32.36 32.44 17.8K
13:08 32.46 32.46 32.43 32.43 11.2K
13:09 32.43 32.45 32.40 32.44 16.6K
13:10 32.44 32.50 32.44 32.49 20.3K
13:11 32.49 32.53 32.44 32.49 30.1K
13:12 32.48 32.48 32.43 32.43 23.1K
13:13 32.43 32.48 32.42 32.47 18.3K
13:14 32.51 32.51 32.38 32.38 24.1K
13:15 32.38 32.42 32.37 32.41 22.0K
13:16 32.41 32.47 32.41 32.47 11.0K
13:17 32.48 32.48 32.44 32.45 12.0K
13:18 32.44 32.46 32.41 32.46 15.3K
13:19 32.46 32.46 32.43 32.44 7.4K
13:20 32.44 32.48 32.44 32.47 11.1K
13:21 32.44 32.52 32.44 32.50 17.1K
13:22 32.50 32.53 32.47 32.49 15.7K
13:23 32.49 32.49 32.43 32.46 5.9K
13:24 32.46 32.51 32.45 32.51 17.6K
13:25 32.51 32.53 32.49 32.53 13.9K
13:26 32.51 32.54 32.51 32.53 17.3K
13:27 32.54 32.56 32.54 32.53 13.2K
13:28 32.55 32.56 32.54 32.54 12.8K
13:29 32.55 32.57 32.46 32.46 23.5K
13:30 32.46 32.48 32.41 32.48 20.6K
13:31 32.48 32.49 32.42 32.42 35.7K
13:32 32.43 32.43 32.29 32.29 11.8K
13:33 32.29 32.30 32.23 32.29 32.9K
13:34 32.28 32.28 32.25 32.28 20.7K
13:35 32.28 32.29 32.21 32.23 33.1K
13:36 32.23 32.23 32.10 32.20 24.7K
13:37 32.18 32.18 32.14 32.18 9.4K
13:38 32.17 32.23 32.17 32.20 21.2K
13:39 32.20 32.20 32.09 32.09 14.0K
13:40 32.10 32.11 32.06 32.06 18.4K
13:41 32.05 32.20 32.05 32.18 20.2K
13:42 32.27 32.30 32.26 32.26 29.9K
13:43 32.30 32.30 32.24 32.24 16.1K
13:44 32.25 32.31 32.19 32.22 13.5K
13:45 32.22 32.23 32.18 32.22 12.6K
13:46 32.24 32.25 32.21 32.22 14.4K
13:47 32.21 32.24 32.21 32.24 10.0K
13:48 32.23 32.23 32.21 32.21 8.5K
13:49 32.21 32.31 32.21 32.29 13.2K
13:50 32.29 32.29 32.24 32.24 7.7K
13:51 32.23 32.28 32.23 32.24 10.3K
13:52 32.24 32.27 32.22 32.23 16.6K
13:53 32.24 32.24 32.22 32.23 8.3K
13:54 32.23 32.34 32.23 32.34 19.6K
13:55 32.33 32.34 32.29 32.31 16.8K
13:56 32.30 32.30 32.28 32.29 10.3K
13:57 32.28 32.28 32.21 32.21 17.0K
13:58 32.21 32.21 32.10 32.10 28.1K
13:59 32.12 32.12 32.06 32.10 17.9K
14:00 32.10 32.20 32.10 32.19 29.6K
14:01 32.18 32.20 32.15 32.19 17.4K
14:02 32.20 32.35 32.20 32.32 28.1K
14:03 32.31 32.33 32.29 32.32 14.6K
14:04 32.33 32.33 32.26 32.28 21.9K
14:05 32.30 32.39 32.30 32.37 27.7K
14:06 32.37 32.37 32.28 32.29 21.7K
14:07 32.31 32.33 32.30 32.33 7.9K
14:08 32.34 32.39 32.34 32.38 11.6K
14:09 32.39 32.47 32.38 32.47 11.6K
14:10 32.47 32.48 32.39 32.39 21.8K
14:11 32.38 32.45 32.36 32.45 18.6K
14:12 32.48 32.48 32.40 32.41 17.2K
14:13 32.40 32.43 32.38 32.42 6.7K
14:14 32.43 32.46 32.41 32.45 10.8K
14:15 32.44 32.46 32.43 32.46 16.9K
14:16 32.44 32.45 32.37 32.38 19.1K
14:17 32.38 32.38 32.34 32.34 15.9K
14:18 32.37 32.40 32.37 32.40 10.4K
14:19 32.40 32.47 32.40 32.47 21.1K
14:20 32.46 32.47 32.44 32.44 29.0K
14:21 32.44 32.46 32.43 32.44 15.4K
14:22 32.45 32.47 32.45 32.46 13.4K
14:23 32.46 32.48 32.44 32.48 17.5K
14:24 32.46 32.46 32.39 32.40 10.0K
14:25 32.43 32.44 32.43 32.43 7.7K
14:26 32.44 32.48 32.42 32.48 15.1K
14:27 32.48 32.55 32.46 32.47 50.0K
14:28 32.49 32.53 32.48 32.49 25.0K
14:29 32.47 32.50 32.45 32.48 48.7K
14:30 32.45 32.58 32.44 32.57 26.8K
14:31 32.55 32.57 32.55 32.56 17.1K
14:32 32.56 32.64 32.56 32.64 16.5K
14:33 32.64 32.73 32.61 32.71 61.7K
14:34 32.71 32.79 32.70 32.74 39.6K
14:35 32.74 32.75 32.72 32.73 27.9K
14:36 32.73 32.73 32.71 32.71 28.5K
14:37 32.72 32.74 32.69 32.72 25.5K
14:38 32.71 32.74 32.71 32.73 14.2K
14:39 32.73 32.78 32.71 32.76 21.0K
14:40 32.78 32.81 32.72 32.80 32.0K
14:41 32.80 32.80 32.68 32.69 31.8K
14:42 32.69 32.70 32.68 32.67 11.7K
14:43 32.68 32.71 32.66 32.71 20.9K
14:44 32.70 32.70 32.58 32.58 24.9K
14:45 32.61 32.63 32.58 32.59 23.5K
14:46 32.58 32.59 32.56 32.57 14.5K
14:47 32.56 32.62 32.54 32.62 20.2K
14:48 32.59 32.59 32.56 32.57 21.3K
14:49 32.58 32.67 32.58 32.67 28.9K
14:50 32.65 32.71 32.64 32.69 27.8K
14:51 32.70 32.70 32.64 32.66 35.0K
14:52 32.65 32.65 32.50 32.50 27.3K
14:53 32.53 32.53 32.49 32.50 20.4K
14:54 32.51 32.51 32.46 32.47 13.4K
14:55 32.46 32.46 32.41 32.41 23.8K
14:56 32.41 32.41 32.32 32.36 33.5K
14:57 32.37 32.37 32.32 32.36 17.3K
14:58 32.35 32.35 32.33 32.33 5.3K
14:59 32.34 32.40 32.34 32.35 20.9K
15:00 32.38 32.38 32.34 32.35 10.8K
15:01 32.29 32.30 32.27 32.28 32.1K
15:02 32.32 32.32 32.18 32.19 22.0K
15:03 32.23 32.23 32.20 32.23 18.5K
15:04 32.23 32.26 32.23 32.26 11.9K
15:05 32.30 32.35 32.29 32.35 22.9K
15:06 32.33 32.34 32.26 32.32 35.4K
15:07 32.33 32.35 32.33 32.35 20.9K
15:08 32.29 32.32 32.29 32.29 19.7K
15:09 32.30 32.40 32.30 32.40 32.4K
15:10 32.42 32.43 32.40 32.41 21.3K
15:11 32.43 32.43 32.38 32.38 29.7K
15:12 32.40 32.44 32.40 32.43 29.5K
15:13 32.42 32.42 32.37 32.38 18.8K
15:14 32.36 32.37 32.29 32.29 15.6K
15:15 32.30 32.30 32.25 32.25 31.4K
15:16 32.23 32.26 32.20 32.26 45.1K
15:17 32.26 32.26 32.18 32.19 34.3K
15:18 32.22 32.22 32.16 32.18 27.2K
15:19 32.19 32.24 32.17 32.20 17.2K
15:20 32.20 32.21 32.16 32.20 26.8K
15:21 32.21 32.21 32.17 32.18 16.0K
15:22 32.18 32.23 32.14 32.14 21.5K
15:23 32.15 32.15 32.10 32.11 17.3K
15:24 32.10 32.12 32.05 32.05 28.0K
15:25 32.06 32.08 32.03 32.03 36.3K
15:26 32.04 32.06 32.02 32.02 18.8K
15:27 32.04 32.06 32.04 32.03 22.8K
15:28 32.03 32.03 31.95 31.95 48.0K
15:29 31.95 31.95 31.88 31.89 39.9K
15:30 31.90 31.91 31.86 31.87 43.1K
15:31 31.90 31.91 31.84 31.85 34.4K
15:32 31.85 31.92 31.83 31.88 41.6K
15:33 31.88 31.91 31.85 31.86 42.5K
15:34 31.86 31.91 31.85 31.90 28.7K
15:35 31.90 31.97 31.90 31.97 28.4K
15:36 31.97 32.05 31.96 32.03 38.4K
15:37 32.03 32.06 32.02 32.03 23.0K
15:38 32.03 32.03 31.98 32.00 29.9K
15:39 32.00 32.00 31.88 31.89 25.0K
15:40 31.87 31.87 31.75 31.76 27.7K
15:41 31.79 31.89 31.77 31.77 89.8K
15:42 31.78 31.81 31.77 31.79 24.5K
15:43 31.84 31.84 31.73 31.80 45.3K
15:44 31.80 31.86 31.80 31.84 31.9K
15:45 31.79 31.81 31.76 31.78 31.8K
15:46 31.80 31.80 31.73 31.74 33.2K
15:47 31.74 31.76 31.72 31.76 37.7K
15:48 31.84 31.85 31.75 31.75 40.1K
15:49 31.75 31.77 31.69 31.71 54.3K
15:50 31.72 31.72 31.56 31.56 81.6K
15:51 31.56 31.56 31.48 31.48 63.4K
15:52 31.48 31.49 31.38 31.41 71.1K
15:53 31.50 31.54 31.45 31.46 120.3K
15:54 31.45 31.65 31.45 31.60 111.9K
15:55 31.45 31.45 31.29 31.38 149.0K
15:56 31.35 31.45 31.34 31.34 130.8K
15:57 31.33 31.38 31.30 31.37 177.9K
15:58 31.36 31.40 31.34 31.39 160.5K
15:59 31.39 31.40 31.37 31.37 236.4K
16:00 31.37 31.37 31.37 31.37 1,656.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available