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 31.40 31.40 31.07 31.17 362.4K
09:31 31.12 31.34 31.07 31.34 64.2K
09:32 31.35 31.35 30.71 30.71 95.6K
09:33 30.69 30.79 30.54 30.62 62.2K
09:34 30.60 30.64 30.38 30.53 88.4K
09:35 30.49 30.49 30.38 30.44 37.1K
09:36 30.36 30.36 30.15 30.18 75.6K
09:37 30.13 30.14 29.74 29.87 260.7K
09:38 29.87 29.87 29.61 29.63 139.5K
09:39 29.64 30.05 29.64 30.05 185.5K
09:40 30.06 30.22 29.92 29.98 116.3K
09:41 29.94 29.94 29.67 29.75 93.3K
09:42 29.71 29.94 29.71 29.94 68.0K
09:43 29.96 30.09 29.93 29.98 75.2K
09:44 29.97 30.00 29.90 29.91 72.8K
09:45 29.96 30.05 29.94 29.98 60.6K
09:46 29.93 29.93 29.64 29.68 91.0K
09:47 29.58 29.67 29.52 29.66 82.1K
09:48 29.62 29.76 29.62 29.64 70.7K
09:49 29.70 29.70 29.44 29.48 142.8K
09:50 29.46 29.46 29.26 29.39 113.7K
09:51 29.41 29.42 29.27 29.29 89.8K
09:52 29.26 29.26 29.12 29.14 92.4K
09:53 29.12 29.17 29.06 29.16 94.2K
09:54 29.17 29.17 29.02 29.04 143.2K
09:55 29.04 29.24 28.97 29.20 103.7K
09:56 29.11 29.20 29.01 29.02 93.2K
09:57 29.02 29.05 28.95 29.04 110.9K
09:58 29.00 29.00 28.81 28.81 71.2K
09:59 28.79 28.85 28.72 28.77 112.5K
10:00 28.77 28.77 28.64 28.64 68.4K
10:01 28.71 28.75 28.65 28.71 165.8K
10:02 28.71 28.85 28.64 28.85 67.4K
10:03 28.87 28.96 28.87 28.89 146.4K
10:04 28.88 28.95 28.81 28.92 52.6K
10:05 28.96 28.97 28.78 28.78 110.8K
10:06 28.78 28.83 28.75 28.75 54.2K
10:07 28.75 28.80 28.70 28.71 65.2K
10:08 28.70 28.76 28.69 28.70 37.3K
10:09 28.72 28.78 28.69 28.73 75.1K
10:10 28.67 28.67 28.59 28.59 127.4K
10:11 28.54 28.60 28.53 28.56 73.4K
10:12 28.53 28.59 28.52 28.56 64.7K
10:13 28.54 28.59 28.49 28.49 84.3K
10:14 28.51 28.52 28.40 28.45 75.0K
10:15 28.45 28.54 28.44 28.47 86.4K
10:16 28.50 28.50 28.38 28.46 65.8K
10:17 28.48 28.63 28.48 28.49 68.8K
10:18 28.54 28.54 28.50 28.51 22.9K
10:19 28.49 28.53 28.42 28.42 160.3K
10:20 28.41 28.48 28.38 28.43 90.0K
10:21 28.41 28.53 28.37 28.51 43.4K
10:22 28.47 28.47 28.40 28.40 79.1K
10:23 28.45 28.58 28.42 28.50 100.5K
10:24 28.50 28.50 28.39 28.45 93.1K
10:25 28.43 28.43 28.30 28.39 122.6K
10:26 28.41 28.41 28.19 28.19 124.4K
10:27 28.21 28.41 28.18 28.41 113.1K
10:28 28.37 28.43 28.37 28.42 74.7K
10:29 28.40 28.52 28.27 28.47 107.1K
10:30 28.50 28.63 28.50 28.52 93.8K
10:31 28.46 28.51 28.42 28.47 64.3K
10:32 28.45 28.45 28.35 28.40 63.7K
10:33 28.40 28.43 28.35 28.35 63.3K
10:34 28.42 28.43 28.33 28.40 80.1K
10:35 28.38 28.60 28.32 28.39 86.3K
10:36 28.37 28.50 28.37 28.45 48.5K
10:37 28.43 28.43 28.34 28.35 34.1K
10:38 28.34 28.43 28.31 28.37 28.5K
10:39 28.37 28.44 28.35 28.39 41.5K
10:40 28.39 28.39 28.33 28.34 34.2K
10:41 28.34 28.36 28.27 28.32 73.7K
10:42 28.33 28.36 28.28 28.28 30.1K
10:43 28.27 28.33 28.27 28.33 34.2K
10:44 28.31 28.35 28.19 28.29 55.2K
10:45 28.29 28.29 28.21 28.22 23.4K
10:46 28.23 28.25 28.19 28.19 22.9K
10:47 28.19 28.29 28.19 28.21 62.8K
10:48 28.23 28.26 28.21 28.22 17.1K
10:49 28.24 28.26 28.15 28.15 91.9K
10:50 28.15 28.15 28.12 28.13 35.7K
10:51 28.15 28.18 28.13 28.17 48.2K
10:52 28.15 28.31 28.15 28.31 56.1K
10:53 28.30 28.30 28.21 28.24 56.6K
10:54 28.25 28.33 28.21 28.24 34.0K
10:55 28.22 28.26 28.19 28.26 28.8K
10:56 28.23 28.25 28.21 28.23 28.7K
10:57 28.21 28.25 28.16 28.24 49.1K
10:58 28.23 28.25 28.23 28.25 15.2K
10:59 28.25 28.25 28.15 28.21 32.7K
11:00 28.21 28.26 28.18 28.23 30.9K
11:01 28.23 28.24 28.05 28.06 100.9K
11:02 28.07 28.07 28.02 28.02 20.0K
11:03 28.02 28.02 27.85 27.91 143.4K
11:04 27.89 27.89 27.86 27.87 30.7K
11:05 27.86 27.86 27.79 27.85 48.2K
11:06 27.87 27.87 27.81 27.81 20.0K
11:07 27.81 27.85 27.80 27.82 27.1K
11:08 27.78 27.85 27.78 27.79 26.4K
11:09 27.76 27.81 27.73 27.77 50.3K
11:10 27.76 27.79 27.73 27.76 53.2K
11:11 27.75 27.83 27.74 27.75 41.8K
11:12 27.78 27.79 27.70 27.71 34.8K
11:13 27.72 27.80 27.70 27.78 44.0K
11:14 27.78 27.85 27.74 27.85 25.1K
11:15 27.87 27.98 27.87 27.94 48.0K
11:16 27.98 28.01 27.96 28.01 42.0K
11:17 28.00 28.08 28.00 28.04 47.5K
11:18 28.04 28.04 27.94 27.94 23.3K
11:19 27.92 28.00 27.90 27.98 38.5K
11:20 27.98 28.18 27.98 28.15 35.4K
11:21 28.14 28.14 28.01 28.01 37.1K
11:22 27.98 28.02 27.96 28.02 38.5K
11:23 28.06 28.11 28.06 28.08 16.0K
11:24 28.07 28.07 28.00 28.04 25.7K
11:25 28.03 28.03 27.99 28.01 35.5K
11:26 28.01 28.01 27.99 28.00 27.7K
11:27 28.01 28.05 27.97 28.05 51.0K
11:28 28.05 28.05 28.01 28.02 12.0K
11:29 27.97 28.00 27.89 27.92 64.8K
11:30 27.91 27.99 27.91 27.96 36.0K
11:31 27.97 27.97 27.89 27.89 30.5K
11:32 27.90 27.97 27.90 27.95 21.4K
11:33 27.96 28.06 27.92 28.04 55.1K
11:34 28.06 28.18 28.04 28.11 36.7K
11:35 28.11 28.11 27.99 28.00 24.2K
11:36 28.00 28.02 27.99 27.99 22.4K
11:37 27.99 28.07 27.99 28.07 17.8K
11:38 28.07 28.12 28.07 28.11 22.8K
11:39 28.11 28.11 28.06 28.06 20.4K
11:40 28.08 28.17 28.08 28.17 41.4K
11:41 28.16 28.25 28.08 28.11 24.7K
11:42 28.10 28.10 27.99 27.99 20.6K
11:43 28.01 28.01 27.99 28.01 27.8K
11:44 28.02 28.04 27.95 27.95 20.5K
11:45 27.95 28.00 27.95 27.99 20.9K
11:46 28.00 28.00 27.91 27.91 43.2K
11:47 27.88 27.93 27.85 27.93 37.1K
11:48 27.92 27.95 27.86 27.86 13.3K
11:49 27.89 27.94 27.86 27.86 22.9K
11:50 27.86 27.88 27.76 27.80 43.2K
11:51 27.81 27.81 27.79 27.79 20.2K
11:52 27.79 27.81 27.75 27.81 24.7K
11:53 27.78 27.78 27.72 27.72 24.5K
11:54 27.77 27.81 27.77 27.81 18.1K
11:55 27.81 27.81 27.77 27.81 24.1K
11:56 27.80 27.82 27.77 27.82 20.8K
11:57 27.82 27.84 27.78 27.80 38.1K
11:58 27.79 27.80 27.78 27.79 20.6K
11:59 27.80 27.80 27.73 27.78 30.9K
12:00 27.76 27.77 27.70 27.77 45.8K
12:01 27.79 27.81 27.75 27.75 39.3K
12:02 27.76 27.80 27.76 27.78 15.8K
12:03 27.78 27.82 27.74 27.82 48.2K
12:04 27.83 27.85 27.80 27.85 10.2K
12:05 27.85 27.85 27.75 27.76 24.3K
12:06 27.75 27.75 27.61 27.67 47.1K
12:07 27.68 27.69 27.65 27.67 17.5K
12:08 27.66 27.70 27.63 27.69 19.0K
12:09 27.69 27.76 27.69 27.75 9.0K
12:10 27.76 27.80 27.76 27.80 18.9K
12:11 27.82 27.82 27.76 27.77 19.3K
12:12 27.77 27.81 27.76 27.80 15.3K
12:13 27.81 27.82 27.77 27.78 16.3K
12:14 27.77 27.79 27.70 27.71 23.2K
12:15 27.71 27.72 27.67 27.71 17.1K
12:16 27.71 27.72 27.67 27.67 17.3K
12:17 27.67 27.79 27.66 27.78 17.0K
12:18 27.78 27.81 27.76 27.81 20.1K
12:19 27.82 27.84 27.80 27.80 26.1K
12:20 27.80 27.85 27.80 27.82 32.5K
12:21 27.81 27.82 27.71 27.73 35.8K
12:22 27.72 27.72 27.59 27.59 52.3K
12:23 27.58 27.59 27.56 27.58 153.1K
12:24 27.58 27.64 27.58 27.64 23.0K
12:25 27.61 27.74 27.59 27.74 31.7K
12:26 27.75 27.80 27.74 27.78 15.2K
12:27 27.79 27.79 27.76 27.77 13.6K
12:28 27.78 27.82 27.78 27.80 23.5K
12:29 27.80 27.82 27.77 27.77 19.1K
12:30 27.78 27.81 27.76 27.76 12.8K
12:31 27.75 27.86 27.75 27.84 20.1K
12:32 27.84 27.87 27.82 27.86 14.1K
12:33 27.86 28.01 27.86 28.00 21.1K
12:34 28.03 28.03 28.00 28.01 22.9K
12:35 28.00 28.01 27.98 28.01 17.0K
12:36 28.01 28.17 28.01 28.10 49.8K
12:37 28.09 28.17 28.08 28.15 24.5K
12:38 28.13 28.15 28.11 28.12 11.4K
12:39 28.11 28.15 28.05 28.15 28.8K
12:40 28.15 28.18 28.13 28.18 51.1K
12:41 28.18 28.22 28.14 28.22 12.0K
12:42 28.20 28.25 28.20 28.25 22.8K
12:43 28.25 28.25 28.15 28.15 24.5K
12:44 28.13 28.13 28.08 28.08 22.5K
12:45 28.09 28.09 28.05 28.05 10.1K
12:46 28.05 28.07 28.01 28.06 20.2K
12:47 28.07 28.07 27.97 27.97 16.0K
12:48 27.97 27.97 27.93 27.97 16.4K
12:49 27.98 28.01 27.97 28.01 21.5K
12:50 28.03 28.09 28.00 28.09 13.6K
12:51 28.09 28.10 28.04 28.04 10.2K
12:52 28.03 28.07 28.03 28.07 10.4K
12:53 28.07 28.07 28.03 28.03 10.5K
12:54 28.02 28.06 28.02 28.06 11.6K
12:55 28.06 28.06 28.01 28.01 5.7K
12:56 28.02 28.06 28.02 28.05 10.3K
12:57 28.05 28.07 28.05 28.07 9.2K
12:58 28.06 28.07 28.03 28.04 19.9K
12:59 28.01 28.01 27.95 27.95 10.8K
13:00 27.94 27.95 27.90 27.93 32.5K
13:01 27.96 28.02 27.95 28.02 11.4K
13:02 28.01 28.10 28.00 28.10 18.7K
13:03 28.08 28.10 28.08 28.09 13.0K
13:04 28.08 28.08 28.01 28.01 20.9K
13:05 28.01 28.07 28.01 28.02 14.8K
13:06 28.04 28.04 28.03 28.03 8.3K
13:07 28.02 28.05 28.01 28.01 22.1K
13:08 28.02 28.02 28.01 28.01 11.5K
13:09 27.99 28.00 27.92 27.94 28.8K
13:10 27.92 27.93 27.85 27.87 35.7K
13:11 27.88 27.89 27.87 27.89 14.4K
13:12 27.88 27.89 27.85 27.88 216.6K
13:13 27.87 27.92 27.83 27.92 65.4K
13:14 27.95 27.95 27.91 27.92 6.0K
13:15 27.91 27.92 27.87 27.87 14.8K
13:16 27.87 27.91 27.87 27.91 25.7K
13:17 27.91 27.95 27.86 27.86 17.2K
13:18 27.87 27.87 27.85 27.85 17.6K
13:19 27.86 27.89 27.86 27.88 12.6K
13:20 27.87 27.89 27.86 27.86 13.5K
13:21 27.85 27.85 27.68 27.68 154.1K
13:22 27.70 27.70 27.61 27.61 33.6K
13:23 27.61 27.66 27.59 27.65 34.2K
13:24 27.64 27.66 27.64 27.64 15.2K
13:25 27.64 27.65 27.51 27.52 56.9K
13:26 27.52 27.59 27.52 27.52 37.4K
13:27 27.52 27.54 27.46 27.49 143.3K
13:28 27.44 27.52 27.44 27.49 57.7K
13:29 27.49 27.53 27.43 27.53 26.5K
13:30 27.54 27.54 27.48 27.49 9.2K
13:31 27.49 27.52 27.49 27.52 34.5K
13:32 27.53 27.63 27.53 27.54 78.6K
13:33 27.55 27.55 27.51 27.51 23.4K
13:34 27.51 27.52 27.51 27.51 23.6K
13:35 27.54 27.54 27.46 27.48 35.9K
13:36 27.48 27.48 27.42 27.42 36.2K
13:37 27.42 27.50 27.40 27.50 20.9K
13:38 27.50 27.71 27.50 27.71 44.4K
13:39 27.73 27.73 27.69 27.72 31.5K
13:40 27.73 27.73 27.63 27.63 24.9K
13:41 27.62 27.62 27.57 27.59 19.7K
13:42 27.59 27.61 27.59 27.59 8.0K
13:43 27.62 27.69 27.62 27.67 32.2K
13:44 27.66 27.66 27.60 27.62 17.2K
13:45 27.62 27.67 27.60 27.64 17.5K
13:46 27.63 27.66 27.61 27.66 15.2K
13:47 27.63 27.63 27.62 27.63 8.3K
13:48 27.64 27.66 27.61 27.61 15.6K
13:49 27.61 27.68 27.61 27.68 20.6K
13:50 27.71 27.72 27.67 27.68 12.7K
13:51 27.68 27.69 27.62 27.62 26.4K
13:52 27.64 27.69 27.64 27.69 13.3K
13:53 27.68 27.68 27.62 27.62 20.8K
13:54 27.59 27.59 27.53 27.54 26.9K
13:55 27.53 27.55 27.51 27.53 25.4K
13:56 27.53 27.58 27.52 27.58 24.4K
13:57 27.58 27.58 27.52 27.53 14.6K
13:58 27.53 27.54 27.53 27.54 11.6K
13:59 27.52 27.52 27.43 27.47 31.1K
14:00 27.46 27.48 27.44 27.46 16.2K
14:01 27.47 27.52 27.46 27.51 43.1K
14:02 27.50 27.52 27.49 27.50 23.6K
14:03 27.52 27.57 27.52 27.56 28.1K
14:04 27.51 27.51 27.48 27.48 16.3K
14:05 27.49 27.52 27.49 27.51 28.7K
14:06 27.49 27.49 27.47 27.47 28.2K
14:07 27.48 27.51 27.48 27.48 19.9K
14:08 27.48 27.48 27.44 27.46 23.8K
14:09 27.45 27.47 27.41 27.41 22.9K
14:10 27.42 27.47 27.42 27.47 24.1K
14:11 27.46 27.48 27.46 27.47 15.4K
14:12 27.44 27.44 27.37 27.37 21.0K
14:13 27.34 27.38 27.34 27.38 22.7K
14:14 27.39 27.39 27.34 27.34 17.8K
14:15 27.35 27.36 27.33 27.34 33.4K
14:16 27.34 27.38 27.31 27.38 35.7K
14:17 27.38 27.39 27.36 27.36 15.0K
14:18 27.37 27.42 27.37 27.41 32.9K
14:19 27.41 27.42 27.39 27.39 8.3K
14:20 27.40 27.45 27.38 27.45 21.8K
14:21 27.46 27.48 27.45 27.47 15.3K
14:22 27.48 27.51 27.39 27.45 92.3K
14:23 27.43 27.43 27.33 27.37 26.1K
14:24 27.37 27.42 27.37 27.39 19.5K
14:25 27.39 27.40 27.28 27.28 24.5K
14:26 27.27 27.30 27.27 27.29 24.9K
14:27 27.31 27.38 27.31 27.38 22.4K
14:28 27.38 27.38 27.34 27.34 11.8K
14:29 27.35 27.41 27.35 27.41 15.5K
14:30 27.41 27.45 27.39 27.39 22.3K
14:31 27.39 27.39 27.33 27.37 16.6K
14:32 27.38 27.41 27.35 27.35 14.3K
14:33 27.33 27.35 27.32 27.34 12.6K
14:34 27.34 27.35 27.33 27.35 14.2K
14:35 27.33 27.33 27.28 27.28 12.9K
14:36 27.28 27.30 27.26 27.28 22.1K
14:37 27.27 27.32 27.27 27.32 23.3K
14:38 27.31 27.31 27.28 27.29 16.9K
14:39 27.29 27.41 27.29 27.41 26.2K
14:40 27.40 27.41 27.36 27.36 27.2K
14:41 27.36 27.44 27.36 27.40 45.1K
14:42 27.39 27.45 27.39 27.45 14.5K
14:43 27.46 27.51 27.43 27.45 52.7K
14:44 27.44 27.44 27.42 27.42 6.6K
14:45 27.43 27.43 27.32 27.37 36.3K
14:46 27.35 27.41 27.34 27.40 19.6K
14:47 27.40 27.42 27.40 27.40 14.3K
14:48 27.40 27.45 27.39 27.45 14.7K
14:49 27.47 27.50 27.41 27.48 18.9K
14:50 27.49 27.50 27.47 27.50 20.9K
14:51 27.49 27.54 27.49 27.54 23.2K
14:52 27.52 27.52 27.44 27.45 23.8K
14:53 27.46 27.47 27.43 27.43 18.6K
14:54 27.44 27.44 27.42 27.43 11.4K
14:55 27.43 27.43 27.38 27.40 31.6K
14:56 27.43 27.43 27.38 27.38 13.6K
14:57 27.40 27.42 27.37 27.38 24.7K
14:58 27.38 27.41 27.37 27.39 14.8K
14:59 27.39 27.41 27.37 27.40 15.7K
15:00 27.42 27.46 27.41 27.42 23.8K
15:01 27.41 27.46 27.41 27.42 13.9K
15:02 27.43 27.44 27.37 27.37 41.4K
15:03 27.36 27.37 27.31 27.32 22.0K
15:04 27.32 27.33 27.31 27.32 14.8K
15:05 27.32 27.39 27.32 27.37 50.0K
15:06 27.38 27.39 27.31 27.31 28.8K
15:07 27.32 27.32 27.13 27.13 69.5K
15:08 27.13 27.19 27.13 27.19 51.6K
15:09 27.16 27.17 27.14 27.14 37.4K
15:10 27.15 27.15 27.08 27.11 38.4K
15:11 27.11 27.15 27.11 27.15 53.3K
15:12 27.17 27.22 27.15 27.20 24.8K
15:13 27.20 27.20 27.10 27.10 74.0K
15:14 27.06 27.11 27.04 27.11 76.4K
15:15 27.13 27.15 27.10 27.15 43.7K
15:16 27.16 27.19 27.16 27.16 32.5K
15:17 27.16 27.17 27.11 27.12 27.9K
15:18 27.08 27.10 27.06 27.07 69.6K
15:19 27.06 27.10 27.06 27.08 58.0K
15:20 27.08 27.16 27.08 27.13 41.1K
15:21 27.12 27.15 27.11 27.11 27.5K
15:22 27.10 27.10 27.04 27.04 55.9K
15:23 27.04 27.05 26.97 26.98 106.5K
15:24 26.99 27.15 26.99 27.11 61.2K
15:25 27.11 27.16 27.09 27.16 52.0K
15:26 27.15 27.21 27.15 27.21 43.7K
15:27 27.26 27.36 27.24 27.31 47.1K
15:28 27.31 27.36 27.30 27.36 34.2K
15:29 27.36 27.37 27.35 27.36 24.0K
15:30 27.36 27.36 27.31 27.32 44.8K
15:31 27.32 27.33 27.23 27.26 49.5K
15:32 27.24 27.37 27.24 27.35 49.9K
15:33 27.33 27.33 27.28 27.30 30.9K
15:34 27.30 27.31 27.28 27.30 18.5K
15:35 27.28 27.28 27.22 27.23 13.7K
15:36 27.23 27.23 27.11 27.11 71.2K
15:37 27.11 27.11 27.09 27.09 69.8K
15:38 27.09 27.13 27.09 27.11 70.5K
15:39 27.10 27.10 27.04 27.04 97.4K
15:40 27.04 27.09 27.00 27.06 159.7K
15:41 27.05 27.07 27.04 27.05 44.3K
15:42 27.05 27.08 27.04 27.06 51.3K
15:43 27.05 27.09 27.01 27.05 261.1K
15:44 27.05 27.09 27.01 27.01 57.3K
15:45 27.01 27.06 27.01 27.03 70.2K
15:46 27.02 27.04 27.00 27.01 102.3K
15:47 27.00 27.00 26.88 26.88 122.4K
15:48 26.90 26.90 26.89 26.89 147.2K
15:49 26.89 26.91 26.83 26.83 80.8K
15:50 26.85 26.85 26.72 26.84 183.7K
15:51 26.83 26.83 26.75 26.75 186.2K
15:52 26.76 26.83 26.76 26.81 97.5K
15:53 26.89 26.92 26.85 26.87 109.8K
15:54 26.87 26.87 26.76 26.83 107.6K
15:55 26.81 26.81 26.73 26.78 127.2K
15:56 26.78 26.83 26.78 26.83 118.4K
15:57 26.83 26.91 26.83 26.89 128.6K
15:58 26.89 26.89 26.87 26.88 153.0K
15:59 26.88 26.88 26.87 26.87 235.8K
16:00 26.88 26.88 26.88 26.88 1,813.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available