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 27.07 27.39 27.07 27.35 263.5K
09:31 27.35 27.47 27.26 27.36 52.0K
09:32 27.45 27.46 27.19 27.35 75.3K
09:33 27.30 27.42 27.20 27.21 44.0K
09:34 27.23 27.23 27.12 27.13 59.0K
09:35 27.14 27.15 26.97 27.12 73.6K
09:36 27.11 27.20 27.09 27.15 42.8K
09:37 27.12 27.14 26.97 27.07 29.3K
09:38 27.04 27.27 27.04 27.21 25.1K
09:39 27.26 27.28 27.21 27.21 33.8K
09:40 27.21 27.21 27.08 27.08 21.7K
09:41 27.12 27.12 27.07 27.07 19.4K
09:42 27.10 27.18 27.07 27.18 27.5K
09:43 27.18 27.47 27.18 27.44 42.3K
09:44 27.48 27.48 27.32 27.32 14.7K
09:45 27.34 27.34 27.26 27.27 65.3K
09:46 27.26 27.27 27.13 27.15 23.5K
09:47 27.17 27.20 27.07 27.13 22.7K
09:48 27.07 27.13 27.07 27.12 42.4K
09:49 27.19 27.19 27.09 27.13 25.5K
09:50 27.15 27.27 27.15 27.17 32.8K
09:51 27.17 27.18 27.06 27.08 13.8K
09:52 27.09 27.21 27.05 27.19 27.3K
09:53 27.23 27.23 27.12 27.12 21.6K
09:54 27.13 27.26 27.13 27.26 13.6K
09:55 27.26 27.28 27.22 27.23 19.6K
09:56 27.23 27.28 27.23 27.26 13.0K
09:57 27.27 27.39 27.25 27.39 53.5K
09:58 27.38 27.41 27.36 27.39 34.9K
09:59 27.41 27.51 27.37 27.50 61.6K
10:00 27.45 27.66 27.45 27.56 99.2K
10:01 27.55 27.58 27.42 27.45 40.9K
10:02 27.42 27.54 27.42 27.52 43.9K
10:03 27.52 27.54 27.51 27.51 28.5K
10:04 27.52 27.52 27.37 27.43 20.4K
10:05 27.42 27.54 27.42 27.50 28.7K
10:06 27.50 27.50 27.43 27.46 46.9K
10:07 27.46 27.52 27.43 27.50 20.9K
10:08 27.49 27.58 27.48 27.51 33.7K
10:09 27.50 27.55 27.49 27.53 26.7K
10:10 27.64 27.78 27.64 27.75 53.1K
10:11 27.77 27.82 27.73 27.76 74.8K
10:12 27.75 27.83 27.65 27.69 50.2K
10:13 27.68 27.71 27.62 27.66 25.9K
10:14 27.72 27.72 27.62 27.70 11.2K
10:15 27.67 27.67 27.62 27.66 33.1K
10:16 27.67 27.67 27.55 27.55 22.5K
10:17 27.58 27.64 27.58 27.61 14.1K
10:18 27.58 27.62 27.58 27.59 9.8K
10:19 27.60 27.73 27.57 27.70 31.8K
10:20 27.73 27.73 27.67 27.68 18.7K
10:21 27.65 27.73 27.65 27.71 12.0K
10:22 27.70 27.72 27.68 27.70 19.8K
10:23 27.67 27.68 27.54 27.63 58.0K
10:24 27.64 27.64 27.52 27.52 30.7K
10:25 27.52 27.57 27.52 27.56 30.4K
10:26 27.57 27.70 27.57 27.64 14.8K
10:27 27.66 27.69 27.64 27.64 11.4K
10:28 27.63 27.63 27.52 27.61 18.2K
10:29 27.61 27.63 27.59 27.60 40.1K
10:30 27.61 27.65 27.61 27.63 22.0K
10:31 27.60 27.67 27.60 27.64 26.3K
10:32 27.64 27.67 27.62 27.67 10.7K
10:33 27.66 27.66 27.59 27.59 20.4K
10:34 27.58 27.58 27.45 27.50 48.1K
10:35 27.49 27.55 27.49 27.53 12.2K
10:36 27.52 27.56 27.50 27.51 14.0K
10:37 27.53 27.62 27.52 27.52 39.8K
10:38 27.53 27.54 27.51 27.52 16.6K
10:39 27.51 27.53 27.46 27.46 59.5K
10:40 27.47 27.47 27.40 27.46 94.3K
10:41 27.45 27.47 27.39 27.39 14.4K
10:42 27.36 27.36 27.27 27.27 54.9K
10:43 27.27 27.30 27.23 27.27 38.8K
10:44 27.27 27.27 27.21 27.21 18.0K
10:45 27.17 27.17 27.05 27.08 78.0K
10:46 27.09 27.18 27.09 27.17 20.5K
10:47 27.19 27.29 27.19 27.26 33.6K
10:48 27.22 27.26 27.19 27.25 33.5K
10:49 27.22 27.28 27.22 27.27 18.7K
10:50 27.25 27.29 27.25 27.29 20.3K
10:51 27.30 27.34 27.27 27.27 16.6K
10:52 27.27 27.32 27.27 27.30 15.1K
10:53 27.32 27.32 27.28 27.29 8.2K
10:54 27.29 27.29 27.24 27.24 8.0K
10:55 27.25 27.27 27.24 27.26 25.0K
10:56 27.27 27.29 27.26 27.27 4.9K
10:57 27.27 27.29 27.25 27.25 24.6K
10:58 27.25 27.26 27.22 27.25 26.5K
10:59 27.24 27.25 27.21 27.21 13.1K
11:00 27.20 27.25 27.20 27.23 11.1K
11:01 27.24 27.28 27.23 27.28 13.9K
11:02 27.28 27.29 27.24 27.25 16.8K
11:03 27.25 27.25 27.22 27.24 19.1K
11:04 27.25 27.28 27.24 27.24 21.5K
11:05 27.25 27.28 27.24 27.28 40.9K
11:06 27.29 27.30 27.24 27.25 13.9K
11:07 27.26 27.28 27.25 27.28 17.3K
11:08 27.28 27.29 27.27 27.27 6.5K
11:09 27.27 27.29 27.26 27.29 6.5K
11:10 27.29 27.30 27.25 27.26 18.0K
11:11 27.26 27.27 27.25 27.26 16.7K
11:12 27.25 27.29 27.25 27.27 8.4K
11:13 27.27 27.29 27.25 27.29 57.4K
11:14 27.30 27.31 27.25 27.25 17.0K
11:15 27.24 27.27 27.23 27.27 16.4K
11:16 27.27 27.27 27.25 27.25 10.7K
11:17 27.24 27.24 27.23 27.24 7.1K
11:18 27.21 27.21 27.17 27.18 24.3K
11:19 27.18 27.22 27.17 27.21 16.2K
11:20 27.18 27.21 27.18 27.19 9.6K
11:21 27.19 27.20 27.19 27.19 3.9K
11:22 27.20 27.21 27.18 27.18 18.7K
11:23 27.19 27.20 27.18 27.20 12.8K
11:24 27.20 27.20 27.19 27.19 9.8K
11:25 27.20 27.20 27.16 27.16 11.3K
11:26 27.16 27.21 27.14 27.18 19.5K
11:27 27.19 27.20 27.16 27.16 8.6K
11:28 27.15 27.18 27.15 27.15 10.1K
11:29 27.15 27.15 27.13 27.15 11.9K
11:30 27.15 27.17 27.14 27.17 10.9K
11:31 27.15 27.18 27.15 27.18 13.7K
11:32 27.18 27.18 27.16 27.18 16.0K
11:33 27.16 27.19 27.16 27.19 5.2K
11:34 27.20 27.24 27.20 27.21 25.4K
11:35 27.20 27.26 27.20 27.24 13.5K
11:36 27.24 27.26 27.24 27.26 7.2K
11:37 27.26 27.31 27.26 27.29 36.7K
11:38 27.29 27.30 27.29 27.30 4.6K
11:39 27.31 27.33 27.28 27.30 20.1K
11:40 27.29 27.31 27.28 27.31 6.9K
11:41 27.31 27.31 27.25 27.25 17.7K
11:42 27.26 27.26 27.25 27.25 14.0K
11:43 27.25 27.25 27.19 27.25 14.5K
11:44 27.24 27.25 27.24 27.25 7.3K
11:45 27.25 27.27 27.25 27.27 6.3K
11:46 27.28 27.28 27.27 27.27 2.5K
11:47 27.27 27.27 27.27 27.27 11.3K
11:48 27.27 27.28 27.27 27.28 5.6K
11:49 27.28 27.28 27.27 27.27 6.4K
11:50 27.28 27.28 27.24 27.24 13.9K
11:51 27.24 27.24 27.24 27.24 3.9K
11:52 27.24 27.24 27.22 27.22 8.0K
11:53 27.23 27.25 27.21 27.24 15.1K
11:54 27.25 27.26 27.25 27.25 10.3K
11:55 27.25 27.26 27.25 27.26 17.6K
11:56 27.26 27.26 27.20 27.21 12.5K
11:57 27.20 27.20 27.18 27.18 7.1K
11:58 27.18 27.18 27.12 27.15 35.2K
11:59 27.14 27.15 27.13 27.15 7.0K
12:00 27.15 27.17 27.13 27.15 11.9K
12:01 27.15 27.25 27.15 27.24 28.4K
12:02 27.23 27.23 27.21 27.23 6.2K
12:03 27.23 27.26 27.23 27.25 7.8K
12:04 27.25 27.25 27.23 27.24 8.9K
12:05 27.24 27.25 27.24 27.25 5.1K
12:06 27.26 27.26 27.25 27.25 8.6K
12:07 27.25 27.25 27.23 27.23 8.0K
12:08 27.23 27.25 27.23 27.23 16.8K
12:09 27.23 27.23 27.22 27.23 7.5K
12:10 27.23 27.25 27.23 27.24 2.8K
12:11 27.23 27.24 27.23 27.24 6.8K
12:12 27.25 27.25 27.25 27.25 7.4K
12:13 27.25 27.25 27.22 27.22 8.5K
12:14 27.21 27.21 27.16 27.17 14.0K
12:15 27.17 27.18 27.16 27.16 18.8K
12:16 27.16 27.19 27.16 27.19 12.7K
12:17 27.18 27.19 27.18 27.19 4.2K
12:18 27.20 27.20 27.14 27.14 10.0K
12:19 27.12 27.16 27.12 27.16 24.9K
12:20 27.15 27.19 27.15 27.18 15.7K
12:21 27.19 27.19 27.16 27.16 6.2K
12:22 27.18 27.21 27.18 27.19 16.9K
12:23 27.19 27.22 27.19 27.21 18.8K
12:24 27.22 27.23 27.20 27.23 9.2K
12:25 27.21 27.22 27.21 27.22 9.0K
12:26 27.21 27.25 27.21 27.25 13.1K
12:27 27.24 27.25 27.24 27.24 21.0K
12:28 27.24 27.24 27.19 27.19 10.5K
12:29 27.19 27.20 27.18 27.20 2.5K
12:30 27.19 27.19 27.15 27.15 15.8K
12:31 27.15 27.16 27.12 27.12 8.4K
12:32 27.13 27.13 27.08 27.09 36.4K
12:33 27.10 27.11 27.08 27.08 29.7K
12:34 27.07 27.09 27.07 27.07 7.7K
12:35 27.08 27.09 27.07 27.07 26.3K
12:36 27.08 27.08 27.07 27.08 15.6K
12:37 27.08 27.09 27.08 27.09 9.7K
12:38 27.11 27.11 27.09 27.10 10.5K
12:39 27.10 27.11 27.09 27.09 9.0K
12:40 27.09 27.09 27.07 27.08 15.6K
12:41 27.08 27.11 27.07 27.11 24.8K
12:42 27.11 27.16 27.10 27.16 13.6K
12:43 27.14 27.15 27.13 27.13 11.3K
12:44 27.12 27.14 27.10 27.14 12.5K
12:45 27.14 27.16 27.14 27.14 7.1K
12:46 27.14 27.14 27.11 27.12 8.2K
12:47 27.12 27.14 27.12 27.13 5.0K
12:48 27.15 27.17 27.14 27.17 7.2K
12:49 27.17 27.17 27.14 27.14 7.7K
12:50 27.14 27.14 27.13 27.14 7.1K
12:51 27.14 27.14 27.12 27.12 10.0K
12:52 27.11 27.11 27.09 27.09 4.8K
12:53 27.08 27.12 27.08 27.08 26.1K
12:54 27.08 27.08 27.07 27.07 2.1K
12:55 27.07 27.07 27.03 27.03 13.1K
12:56 27.03 27.03 26.96 26.96 54.8K
12:57 26.94 26.94 26.91 26.93 21.4K
12:58 26.92 26.93 26.90 26.91 14.2K
12:59 26.91 26.92 26.91 26.91 11.1K
13:00 26.91 26.92 26.88 26.88 16.1K
13:01 26.87 26.87 26.82 26.83 14.6K
13:02 26.83 26.83 26.78 26.78 16.9K
13:03 26.79 26.89 26.79 26.87 24.8K
13:04 26.86 26.87 26.85 26.87 7.4K
13:05 26.86 26.92 26.86 26.92 11.6K
13:06 26.90 26.92 26.89 26.89 8.7K
13:07 26.90 26.96 26.90 26.94 18.8K
13:08 26.93 26.93 26.88 26.90 11.8K
13:09 26.91 26.93 26.91 26.92 7.9K
13:10 26.92 26.97 26.92 26.96 9.2K
13:11 26.96 27.00 26.96 26.99 9.6K
13:12 26.99 27.00 26.97 27.00 18.1K
13:13 27.01 27.01 26.99 26.99 6.2K
13:14 27.00 27.01 26.98 26.99 9.5K
13:15 27.00 27.05 27.00 27.04 8.3K
13:16 27.03 27.03 27.01 27.01 12.1K
13:17 27.00 27.00 26.98 26.98 8.8K
13:18 26.99 27.01 26.99 27.01 7.5K
13:19 27.01 27.01 27.00 27.00 5.1K
13:20 27.00 27.05 27.00 27.05 7.4K
13:21 27.04 27.12 27.04 27.11 17.1K
13:22 27.11 27.15 27.11 27.15 9.9K
13:23 27.14 27.14 27.12 27.13 5.2K
13:24 27.12 27.12 27.08 27.09 13.1K
13:25 27.10 27.11 27.09 27.09 16.4K
13:26 27.08 27.11 27.07 27.11 8.8K
13:27 27.10 27.10 27.09 27.10 5.8K
13:28 27.11 27.11 27.10 27.10 5.8K
13:29 27.10 27.10 27.08 27.08 8.4K
13:30 27.09 27.09 27.07 27.09 12.7K
13:31 27.09 27.13 27.08 27.10 15.0K
13:32 27.10 27.13 27.10 27.10 13.6K
13:33 27.10 27.19 27.08 27.19 22.8K
13:34 27.18 27.18 27.14 27.15 13.4K
13:35 27.15 27.15 27.13 27.14 7.7K
13:36 27.13 27.20 27.13 27.19 20.7K
13:37 27.18 27.19 27.17 27.18 8.6K
13:38 27.18 27.19 27.16 27.19 12.2K
13:39 27.20 27.22 27.17 27.16 9.5K
13:40 27.16 27.16 27.13 27.14 5.6K
13:41 27.14 27.17 27.13 27.17 15.1K
13:42 27.16 27.16 27.13 27.15 10.1K
13:43 27.15 27.17 27.12 27.12 9.7K
13:44 27.12 27.16 27.12 27.14 7.7K
13:45 27.13 27.13 27.11 27.13 11.6K
13:46 27.13 27.13 27.06 27.06 10.8K
13:47 27.06 27.06 27.03 27.04 17.1K
13:48 27.04 27.07 27.03 27.03 8.6K
13:49 27.02 27.03 27.02 27.02 5.1K
13:50 27.02 27.02 27.01 27.01 2.3K
13:51 27.01 27.02 26.96 26.96 37.6K
13:52 26.95 26.96 26.91 26.92 8.2K
13:53 26.95 26.97 26.94 26.94 14.0K
13:54 26.92 26.92 26.90 26.92 14.4K
13:55 26.93 26.94 26.92 26.92 12.6K
13:56 26.91 26.91 26.87 26.87 12.1K
13:57 26.87 26.89 26.84 26.89 10.9K
13:58 26.89 26.90 26.89 26.89 11.2K
13:59 26.89 26.92 26.88 26.88 13.0K
14:00 26.88 26.88 26.83 26.84 8.9K
14:01 26.84 26.84 26.80 26.80 42.8K
14:02 26.76 26.76 26.73 26.74 59.5K
14:03 26.74 26.81 26.73 26.81 30.8K
14:04 26.79 26.79 26.71 26.72 17.7K
14:05 26.73 26.77 26.73 26.77 35.3K
14:06 26.78 26.78 26.77 26.77 6.5K
14:07 26.76 26.77 26.71 26.71 19.7K
14:08 26.73 26.76 26.73 26.76 20.2K
14:09 26.76 26.77 26.75 26.76 9.0K
14:10 26.76 26.77 26.76 26.77 10.9K
14:11 26.77 26.87 26.76 26.84 127.5K
14:12 26.83 26.85 26.78 26.84 31.8K
14:13 26.83 26.86 26.80 26.86 13.1K
14:14 26.86 26.90 26.85 26.90 8.5K
14:15 26.90 26.90 26.85 26.89 15.6K
14:16 26.87 26.87 26.84 26.84 11.1K
14:17 26.84 26.92 26.84 26.92 18.4K
14:18 26.93 26.99 26.93 26.99 11.1K
14:19 27.00 27.08 26.99 27.08 9.1K
14:20 27.08 27.10 27.07 27.09 11.0K
14:21 27.09 27.10 27.09 27.09 5.4K
14:22 27.09 27.14 27.09 27.14 8.7K
14:23 27.17 27.18 27.14 27.14 11.6K
14:24 27.14 27.15 27.13 27.15 10.7K
14:25 27.14 27.17 27.14 27.15 8.8K
14:26 27.15 27.15 27.13 27.15 8.5K
14:27 27.16 27.19 27.16 27.19 7.0K
14:28 27.19 27.19 27.15 27.15 6.7K
14:29 27.14 27.21 27.14 27.21 24.2K
14:30 27.21 27.21 27.18 27.20 10.3K
14:31 27.20 27.26 27.20 27.26 17.2K
14:32 27.27 27.27 27.25 27.26 11.2K
14:33 27.28 27.31 27.28 27.31 12.2K
14:34 27.31 27.38 27.31 27.38 10.0K
14:35 27.38 27.41 27.36 27.40 30.2K
14:36 27.39 27.41 27.38 27.40 16.9K
14:37 27.40 27.40 27.40 27.39 10.7K
14:38 27.40 27.44 27.40 27.43 9.2K
14:39 27.41 27.46 27.41 27.46 14.3K
14:40 27.45 27.49 27.45 27.47 14.2K
14:41 27.46 27.47 27.44 27.45 14.1K
14:42 27.44 27.46 27.43 27.45 9.1K
14:43 27.44 27.44 27.37 27.37 23.4K
14:44 27.37 27.38 27.36 27.37 11.7K
14:45 27.37 27.43 27.37 27.42 18.1K
14:46 27.41 27.41 27.39 27.39 6.7K
14:47 27.39 27.39 27.37 27.38 8.6K
14:48 27.38 27.38 27.34 27.34 7.1K
14:49 27.35 27.35 27.34 27.34 6.6K
14:50 27.31 27.31 27.26 27.27 39.4K
14:51 27.26 27.26 27.21 27.22 14.2K
14:52 27.21 27.22 27.20 27.21 15.3K
14:53 27.21 27.23 27.21 27.22 8.1K
14:54 27.26 27.29 27.25 27.28 11.2K
14:55 27.28 27.30 27.27 27.30 6.8K
14:56 27.29 27.31 27.24 27.24 21.3K
14:57 27.22 27.22 27.20 27.21 6.9K
14:58 27.19 27.19 27.17 27.19 11.2K
14:59 27.18 27.19 27.13 27.15 20.7K
15:00 27.16 27.20 27.16 27.18 13.7K
15:01 27.18 27.21 27.17 27.19 15.6K
15:02 27.19 27.21 27.18 27.18 11.5K
15:03 27.19 27.19 27.15 27.16 7.5K
15:04 27.16 27.17 27.14 27.16 22.9K
15:05 27.17 27.19 27.17 27.17 18.6K
15:06 27.17 27.20 27.17 27.19 12.7K
15:07 27.19 27.19 27.17 27.18 11.4K
15:08 27.17 27.18 27.16 27.17 38.3K
15:09 27.17 27.19 27.16 27.17 14.8K
15:10 27.18 27.18 27.17 27.18 5.8K
15:11 27.18 27.19 27.16 27.16 12.9K
15:12 27.16 27.17 27.14 27.17 18.5K
15:13 27.17 27.17 27.16 27.16 5.1K
15:14 27.16 27.16 27.12 27.12 11.4K
15:15 27.12 27.12 27.02 27.02 26.0K
15:16 27.02 27.02 26.97 26.97 25.4K
15:17 26.98 27.01 26.98 27.01 26.1K
15:18 27.02 27.04 27.02 27.04 17.8K
15:19 27.05 27.05 27.04 27.04 10.9K
15:20 27.05 27.06 27.01 27.05 26.8K
15:21 27.05 27.07 27.05 27.07 9.3K
15:22 27.07 27.09 27.05 27.09 13.4K
15:23 27.09 27.13 27.09 27.11 9.1K
15:24 27.11 27.12 27.09 27.12 11.3K
15:25 27.12 27.16 27.12 27.16 15.9K
15:26 27.15 27.15 27.13 27.13 10.1K
15:27 27.12 27.12 27.10 27.11 14.4K
15:28 27.11 27.11 27.09 27.10 14.2K
15:29 27.12 27.12 27.07 27.07 27.4K
15:30 27.06 27.07 27.04 27.05 21.4K
15:31 27.05 27.07 27.05 27.06 17.6K
15:32 27.06 27.13 27.06 27.11 31.3K
15:33 27.11 27.11 27.10 27.10 6.7K
15:34 27.10 27.10 27.08 27.09 8.6K
15:35 27.09 27.09 27.01 27.01 33.0K
15:36 27.01 27.01 26.98 26.98 20.2K
15:37 26.97 27.01 26.97 26.99 34.6K
15:38 26.99 27.01 26.98 27.01 16.4K
15:39 27.01 27.01 26.99 26.99 15.4K
15:40 27.00 27.00 26.99 27.00 12.5K
15:41 27.00 27.00 26.98 26.99 23.3K
15:42 26.99 27.06 26.98 27.05 50.0K
15:43 27.05 27.08 27.05 27.07 26.0K
15:44 27.07 27.07 27.06 27.06 12.1K
15:45 27.06 27.13 27.06 27.13 32.5K
15:46 27.13 27.16 27.13 27.16 45.1K
15:47 27.16 27.16 27.15 27.16 16.3K
15:48 27.16 27.16 27.15 27.16 11.9K
15:49 27.16 27.16 27.15 27.16 28.7K
15:50 27.16 27.16 27.14 27.14 50.2K
15:51 27.13 27.14 27.10 27.10 76.0K
15:52 27.11 27.12 27.11 27.11 49.8K
15:53 27.19 27.24 27.19 27.24 101.9K
15:54 27.24 27.33 27.24 27.33 52.5K
15:55 27.30 27.30 27.22 27.25 74.6K
15:56 27.25 27.25 27.23 27.24 38.1K
15:57 27.24 27.24 27.20 27.20 86.3K
15:58 27.20 27.20 27.19 27.20 69.5K
15:59 27.20 27.21 27.19 27.20 185.8K
16:00 27.21 27.21 27.21 27.21 1,087.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available