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 27.22 27.50 27.22 27.40 218.1K
09:31 27.31 27.31 27.12 27.14 46.7K
09:32 27.10 27.25 27.09 27.21 24.9K
09:33 27.24 27.29 27.10 27.20 11.9K
09:34 27.12 27.20 27.12 27.14 9.6K
09:35 27.11 27.17 27.05 27.05 44.4K
09:36 27.05 27.14 26.91 27.14 31.5K
09:37 27.09 27.18 27.04 27.14 46.8K
09:38 27.17 27.22 27.08 27.19 12.4K
09:39 27.18 27.18 27.02 27.07 31.8K
09:40 27.02 27.25 27.02 27.19 41.4K
09:41 27.16 27.22 27.14 27.21 16.5K
09:42 27.21 27.38 27.17 27.34 17.7K
09:43 27.37 27.37 27.22 27.27 12.2K
09:44 27.27 27.37 27.23 27.33 6.7K
09:45 27.34 27.35 27.22 27.22 9.3K
09:46 27.20 27.28 27.20 27.28 11.7K
09:47 27.26 27.27 27.24 27.27 48.9K
09:48 27.27 27.27 27.13 27.16 12.5K
09:49 27.21 27.21 27.06 27.12 12.0K
09:50 27.14 27.17 27.02 27.04 12.6K
09:51 27.00 27.03 26.89 26.91 12.4K
09:52 26.92 26.92 26.73 26.77 32.0K
09:53 26.73 26.93 26.72 26.93 19.6K
09:54 26.96 26.96 26.86 26.90 9.4K
09:55 26.91 26.93 26.89 26.92 11.7K
09:56 26.93 26.94 26.87 26.87 5.9K
09:57 26.85 26.88 26.83 26.83 19.4K
09:58 26.82 26.84 26.75 26.84 31.9K
09:59 26.85 26.87 26.81 26.87 18.3K
10:00 26.87 26.89 26.81 26.81 17.2K
10:01 26.81 26.81 26.66 26.68 50.7K
10:02 26.64 26.71 26.64 26.70 54.6K
10:03 26.71 26.71 26.59 26.59 57.2K
10:04 26.60 26.62 26.56 26.62 39.4K
10:05 26.63 26.86 26.61 26.86 23.6K
10:06 26.88 26.90 26.81 26.88 22.8K
10:07 26.88 26.94 26.86 26.92 26.9K
10:08 26.94 26.95 26.89 26.90 21.0K
10:09 26.89 26.90 26.82 26.90 16.1K
10:10 26.90 26.95 26.87 26.87 19.9K
10:11 26.85 26.98 26.85 26.93 26.8K
10:12 26.92 26.97 26.91 26.96 23.0K
10:13 26.98 27.04 26.97 26.99 81.8K
10:14 26.99 27.10 26.97 27.06 88.0K
10:15 27.06 27.08 27.04 27.05 28.9K
10:16 27.07 27.10 27.06 27.06 15.6K
10:17 27.07 27.07 27.02 27.03 16.9K
10:18 27.02 27.10 27.02 27.10 20.4K
10:19 27.08 27.09 27.04 27.08 18.8K
10:20 27.10 27.11 27.05 27.08 23.3K
10:21 27.09 27.22 27.08 27.22 24.3K
10:22 27.21 27.44 27.21 27.44 43.9K
10:23 27.47 27.66 27.47 27.53 83.9K
10:24 27.56 27.58 27.49 27.50 27.3K
10:25 27.50 27.52 27.48 27.52 25.2K
10:26 27.50 27.52 27.40 27.47 17.3K
10:27 27.45 27.45 27.36 27.41 19.8K
10:28 27.41 27.50 27.41 27.49 26.1K
10:29 27.47 27.48 27.40 27.41 16.2K
10:30 27.41 27.48 27.41 27.41 25.4K
10:31 27.38 27.47 27.37 27.44 25.0K
10:32 27.41 27.48 27.41 27.48 12.8K
10:33 27.49 27.56 27.45 27.48 180.2K
10:34 27.48 27.55 27.48 27.54 15.4K
10:35 27.53 27.61 27.53 27.61 7.4K
10:36 27.64 27.76 27.60 27.74 24.8K
10:37 27.76 27.76 27.69 27.69 22.9K
10:38 27.71 27.87 27.71 27.82 28.4K
10:39 27.83 27.88 27.80 27.84 43.0K
10:40 27.82 27.82 27.70 27.70 18.9K
10:41 27.70 27.70 27.59 27.59 14.4K
10:42 27.61 27.64 27.59 27.60 17.8K
10:43 27.62 27.63 27.57 27.59 23.4K
10:44 27.59 27.59 27.51 27.52 10.1K
10:45 27.52 27.56 27.52 27.56 16.9K
10:46 27.50 27.54 27.50 27.52 5.9K
10:47 27.53 27.55 27.52 27.55 6.2K
10:48 27.54 27.55 27.50 27.54 31.2K
10:49 27.55 27.56 27.54 27.56 20.0K
10:50 27.55 27.55 27.52 27.54 8.8K
10:51 27.55 27.56 27.53 27.53 11.0K
10:52 27.54 27.54 27.43 27.43 23.6K
10:53 27.44 27.45 27.38 27.40 23.7K
10:54 27.40 27.42 27.38 27.42 11.2K
10:55 27.42 27.43 27.40 27.42 3.5K
10:56 27.40 27.46 27.40 27.43 4.8K
10:57 27.41 27.46 27.41 27.43 7.9K
10:58 27.43 27.44 27.40 27.40 5.2K
10:59 27.39 27.39 27.28 27.33 18.4K
11:00 27.34 27.46 27.34 27.43 20.0K
11:01 27.44 27.50 27.41 27.45 9.6K
11:02 27.42 27.44 27.37 27.37 3.7K
11:03 27.39 27.47 27.39 27.47 40.0K
11:04 27.47 27.47 27.39 27.40 28.1K
11:05 27.38 27.45 27.38 27.43 15.1K
11:06 27.46 27.48 27.44 27.47 7.6K
11:07 27.45 27.48 27.44 27.44 3.9K
11:08 27.46 27.50 27.46 27.47 7.0K
11:09 27.47 27.47 27.42 27.42 8.7K
11:10 27.44 27.45 27.40 27.45 7.8K
11:11 27.45 27.47 27.43 27.45 9.6K
11:12 27.45 27.47 27.43 27.44 5.4K
11:13 27.44 27.44 27.36 27.36 10.0K
11:14 27.35 27.46 27.35 27.46 11.3K
11:15 27.43 27.47 27.43 27.44 5.3K
11:16 27.44 27.45 27.39 27.39 9.2K
11:17 27.40 27.42 27.35 27.35 19.9K
11:18 27.35 27.40 27.35 27.38 10.9K
11:19 27.36 27.39 27.35 27.37 10.5K
11:20 27.35 27.36 27.33 27.34 7.1K
11:21 27.31 27.33 27.25 27.25 20.8K
11:22 27.22 27.30 27.22 27.30 14.5K
11:23 27.31 27.32 27.29 27.32 5.1K
11:24 27.31 27.33 27.30 27.32 5.9K
11:25 27.26 27.29 27.25 27.29 5.3K
11:26 27.30 27.32 27.27 27.29 7.0K
11:27 27.29 27.29 27.25 27.27 4.5K
11:28 27.27 27.28 27.23 27.23 6.5K
11:29 27.24 27.24 27.20 27.22 4.4K
11:30 27.21 27.29 27.21 27.29 6.3K
11:31 27.32 27.36 27.32 27.35 6.5K
11:32 27.33 27.36 27.33 27.35 4.4K
11:33 27.36 27.37 27.36 27.36 3.7K
11:34 27.36 27.36 27.32 27.32 8.6K
11:35 27.32 27.34 27.30 27.30 8.1K
11:36 27.30 27.31 27.28 27.29 6.3K
11:37 27.29 27.31 27.28 27.29 5.7K
11:38 27.32 27.34 27.32 27.32 7.3K
11:39 27.34 27.34 27.31 27.31 2.8K
11:40 27.32 27.33 27.32 27.33 2.8K
11:41 27.32 27.33 27.28 27.30 13.9K
11:42 27.31 27.31 27.28 27.29 3.5K
11:43 27.29 27.31 27.29 27.31 6.4K
11:44 27.31 27.32 27.31 27.32 3.2K
11:45 27.30 27.33 27.28 27.33 6.9K
11:46 27.32 27.33 27.27 27.27 6.2K
11:47 27.26 27.26 27.21 27.22 11.7K
11:48 27.25 27.25 27.21 27.23 5.0K
11:49 27.24 27.24 27.20 27.20 6.3K
11:50 27.20 27.21 27.18 27.20 5.5K
11:51 27.23 27.23 27.17 27.17 11.5K
11:52 27.17 27.17 27.07 27.07 48.7K
11:53 27.09 27.12 27.09 27.12 11.7K
11:54 27.14 27.15 27.06 27.06 26.3K
11:55 27.06 27.14 27.06 27.13 8.8K
11:56 27.12 27.12 27.07 27.10 8.1K
11:57 27.10 27.10 27.05 27.05 5.6K
11:58 27.06 27.12 27.06 27.09 6.2K
11:59 27.09 27.11 27.09 27.11 5.7K
12:00 27.10 27.12 27.09 27.10 4.6K
12:01 27.12 27.13 27.06 27.07 12.1K
12:02 27.06 27.09 27.06 27.09 7.7K
12:03 27.10 27.12 27.08 27.12 5.5K
12:04 27.10 27.14 27.09 27.14 3.5K
12:05 27.15 27.15 27.07 27.10 9.4K
12:06 27.10 27.12 27.05 27.05 7.0K
12:07 27.04 27.05 27.03 27.04 11.9K
12:08 27.03 27.05 27.02 27.04 8.8K
12:09 27.05 27.06 27.05 27.05 8.0K
12:10 27.04 27.07 27.04 27.04 6.3K
12:11 27.05 27.09 27.05 27.09 3.7K
12:12 27.08 27.09 27.01 27.04 6.2K
12:13 27.05 27.05 27.03 27.03 4.9K
12:14 27.05 27.05 27.02 27.03 4.6K
12:15 27.04 27.06 27.04 27.06 4.9K
12:16 27.06 27.06 26.99 26.99 13.4K
12:17 26.99 26.99 26.96 26.97 5.5K
12:18 26.98 27.01 26.98 27.00 9.1K
12:19 27.02 27.02 26.98 26.98 4.8K
12:20 26.99 27.05 26.97 27.03 14.6K
12:21 27.02 27.03 27.00 27.00 8.1K
12:22 27.01 27.02 26.99 27.00 8.8K
12:23 26.99 27.00 26.98 26.98 6.7K
12:24 26.96 27.02 26.96 27.02 5.4K
12:25 27.04 27.04 26.98 26.98 6.8K
12:26 26.98 27.02 26.98 27.01 5.0K
12:27 27.02 27.04 26.99 26.99 4.4K
12:28 26.99 27.02 26.99 27.02 6.1K
12:29 27.02 27.05 27.02 27.05 5.4K
12:30 27.05 27.07 27.04 27.04 8.1K
12:31 27.05 27.05 27.02 27.04 8.2K
12:32 27.04 27.04 27.02 27.03 4.7K
12:33 27.03 27.03 26.99 27.00 102.4K
12:34 27.00 27.02 26.99 27.02 7.7K
12:35 27.03 27.09 27.03 27.07 6.2K
12:36 27.07 27.09 27.06 27.07 6.0K
12:37 27.09 27.10 27.06 27.06 11.2K
12:38 27.03 27.05 27.02 27.03 4.3K
12:39 27.01 27.02 26.98 27.01 9.2K
12:40 26.99 27.00 26.98 26.98 7.2K
12:41 26.99 26.99 26.96 26.98 14.7K
12:42 26.98 26.99 26.93 26.96 7.9K
12:43 26.97 26.97 26.94 26.97 6.4K
12:44 26.97 26.98 26.95 26.98 5.6K
12:45 26.98 27.01 26.97 27.01 17.7K
12:46 27.01 27.01 27.00 27.00 11.6K
12:47 27.00 27.01 26.97 26.97 9.8K
12:48 26.96 26.96 26.92 26.96 3.1K
12:49 26.95 26.95 26.92 26.92 6.7K
12:50 26.91 26.93 26.88 26.89 7.7K
12:51 26.88 26.90 26.87 26.90 2.2K
12:52 26.89 26.90 26.89 26.89 6.7K
12:53 26.89 26.90 26.89 26.89 4.5K
12:54 26.88 26.91 26.88 26.91 3.7K
12:55 26.91 26.91 26.87 26.88 8.6K
12:56 26.87 26.90 26.87 26.87 6.7K
12:57 26.88 26.89 26.87 26.87 7.1K
12:58 26.87 26.88 26.86 26.86 4.1K
12:59 26.88 26.88 26.86 26.86 7.1K
13:00 26.87 26.91 26.87 26.89 8.3K
13:01 26.89 26.89 26.87 26.89 13.5K
13:02 26.88 26.91 26.88 26.89 6.9K
13:03 26.90 26.91 26.90 26.90 7.0K
13:04 26.89 26.89 26.87 26.87 3.0K
13:05 26.88 26.88 26.85 26.87 16.9K
13:06 26.87 26.89 26.86 26.89 5.4K
13:07 26.89 26.91 26.89 26.91 4.0K
13:08 26.90 26.90 26.90 26.90 4.0K
13:09 26.90 26.90 26.87 26.87 6.2K
13:10 26.86 26.89 26.84 26.89 8.1K
13:11 26.89 26.90 26.89 26.89 7.3K
13:12 26.89 26.91 26.89 26.91 5.4K
13:13 26.89 26.90 26.89 26.90 12.0K
13:14 26.90 26.91 26.89 26.89 8.0K
13:15 26.90 26.91 26.90 26.91 3.5K
13:16 26.90 26.90 26.85 26.85 11.3K
13:17 26.86 26.89 26.86 26.87 5.8K
13:18 26.87 26.88 26.87 26.88 5.3K
13:19 26.87 26.90 26.87 26.89 4.3K
13:20 26.90 26.90 26.86 26.90 5.5K
13:21 26.90 26.90 26.87 26.87 9.5K
13:22 26.86 26.89 26.86 26.89 3.7K
13:23 26.89 26.90 26.89 26.90 5.7K
13:24 26.94 26.95 26.87 26.87 30.3K
13:25 26.89 26.90 26.89 26.90 4.4K
13:26 26.90 26.90 26.88 26.89 2.4K
13:27 26.88 26.89 26.87 26.87 7.1K
13:28 26.89 26.89 26.84 26.84 18.6K
13:29 26.84 26.86 26.84 26.85 11.3K
13:30 26.86 26.87 26.83 26.85 12.1K
13:31 26.85 26.88 26.85 26.85 5.8K
13:32 26.86 26.86 26.86 26.86 3.5K
13:33 26.87 26.87 26.85 26.85 5.0K
13:34 26.86 26.89 26.86 26.88 9.2K
13:35 26.87 26.89 26.86 26.89 5.7K
13:36 26.89 26.90 26.85 26.87 8.7K
13:37 26.87 26.87 26.85 26.85 2.0K
13:38 26.86 26.87 26.86 26.87 4.3K
13:39 26.87 26.91 26.87 26.90 16.4K
13:40 26.89 26.89 26.87 26.88 4.6K
13:41 26.86 26.86 26.81 26.82 10.5K
13:42 26.83 26.84 26.82 26.84 5.9K
13:43 26.84 26.84 26.82 26.81 2.9K
13:44 26.83 26.83 26.82 26.82 2.6K
13:45 26.82 26.84 26.80 26.82 7.0K
13:46 26.85 26.85 26.83 26.83 3.1K
13:47 26.83 26.83 26.82 26.82 1.7K
13:48 26.82 26.82 26.80 26.81 8.5K
13:49 26.83 26.84 26.82 26.82 4.0K
13:50 26.82 26.82 26.80 26.81 5.4K
13:51 26.79 26.84 26.79 26.84 5.9K
13:52 26.84 26.85 26.83 26.83 6.8K
13:53 26.84 26.84 26.82 26.83 12.8K
13:54 26.83 26.83 26.80 26.80 5.4K
13:55 26.80 26.81 26.79 26.79 3.8K
13:56 26.80 26.80 26.79 26.80 3.9K
13:57 26.81 26.81 26.79 26.81 8.9K
13:58 26.80 26.80 26.78 26.80 6.9K
13:59 26.78 26.78 26.76 26.76 7.9K
14:00 26.76 26.76 26.72 26.76 7.4K
14:01 26.76 26.76 26.74 26.75 9.0K
14:02 26.74 26.74 26.69 26.70 11.2K
14:03 26.70 26.70 26.64 26.65 13.5K
14:04 26.64 26.64 26.62 26.62 12.6K
14:05 26.61 26.61 26.52 26.53 42.4K
14:06 26.53 26.58 26.53 26.56 21.9K
14:07 26.53 26.55 26.53 26.54 6.8K
14:08 26.54 26.56 26.51 26.52 8.3K
14:09 26.52 26.53 26.52 26.53 15.1K
14:10 26.54 26.63 26.54 26.63 33.6K
14:11 26.61 26.73 26.61 26.73 7.8K
14:12 26.73 26.73 26.70 26.71 19.2K
14:13 26.73 26.73 26.70 26.70 13.9K
14:14 26.71 26.71 26.69 26.71 4.2K
14:15 26.70 26.75 26.69 26.74 4.3K
14:16 26.73 26.73 26.70 26.70 7.4K
14:17 26.69 26.69 26.67 26.68 6.5K
14:18 26.69 26.74 26.69 26.74 7.9K
14:19 26.75 26.75 26.68 26.69 10.1K
14:20 26.68 26.68 26.65 26.65 15.0K
14:21 26.65 26.65 26.63 26.65 13.2K
14:22 26.65 26.65 26.63 26.64 5.1K
14:23 26.63 26.63 26.61 26.61 7.4K
14:24 26.63 26.63 26.56 26.57 21.2K
14:25 26.56 26.57 26.55 26.56 20.4K
14:26 26.55 26.58 26.55 26.57 21.1K
14:27 26.56 26.57 26.55 26.57 6.8K
14:28 26.57 26.58 26.56 26.58 4.1K
14:29 26.58 26.58 26.46 26.46 53.9K
14:30 26.47 26.48 26.46 26.47 4.2K
14:31 26.49 26.49 26.47 26.47 17.0K
14:32 26.46 26.46 26.42 26.44 23.7K
14:33 26.45 26.46 26.42 26.43 13.2K
14:34 26.44 26.46 26.42 26.44 17.5K
14:35 26.46 26.50 26.46 26.50 9.1K
14:36 26.49 26.50 26.43 26.44 11.7K
14:37 26.45 26.46 26.41 26.43 7.7K
14:38 26.43 26.44 26.40 26.43 5.1K
14:39 26.44 26.45 26.40 26.40 11.3K
14:40 26.38 26.40 26.37 26.40 22.6K
14:41 26.38 26.39 26.36 26.36 8.7K
14:42 26.37 26.40 26.34 26.35 14.2K
14:43 26.38 26.39 26.36 26.39 10.5K
14:44 26.38 26.39 26.37 26.37 6.7K
14:45 26.35 26.42 26.35 26.40 18.3K
14:46 26.42 26.44 26.41 26.43 15.5K
14:47 26.44 26.44 26.41 26.41 8.0K
14:48 26.41 26.41 26.37 26.38 14.3K
14:49 26.36 26.40 26.36 26.39 10.2K
14:50 26.39 26.41 26.37 26.41 7.8K
14:51 26.42 26.46 26.41 26.46 8.3K
14:52 26.47 26.48 26.45 26.47 7.6K
14:53 26.47 26.47 26.42 26.43 6.5K
14:54 26.44 26.46 26.43 26.46 5.9K
14:55 26.46 26.48 26.45 26.45 9.1K
14:56 26.46 26.46 26.43 26.43 11.3K
14:57 26.44 26.44 26.41 26.41 8.1K
14:58 26.40 26.42 26.40 26.40 9.3K
14:59 26.41 26.43 26.40 26.41 12.9K
15:00 26.40 26.42 26.39 26.40 11.7K
15:01 26.40 26.40 26.37 26.37 15.3K
15:02 26.37 26.38 26.34 26.34 10.0K
15:03 26.35 26.35 26.33 26.33 10.5K
15:04 26.33 26.38 26.33 26.37 15.5K
15:05 26.38 26.38 26.34 26.34 8.7K
15:06 26.32 26.35 26.32 26.32 15.9K
15:07 26.32 26.34 26.32 26.33 8.8K
15:08 26.33 26.33 26.29 26.29 19.9K
15:09 26.30 26.33 26.30 26.31 16.7K
15:10 26.31 26.34 26.31 26.34 4.9K
15:11 26.34 26.36 26.34 26.36 9.0K
15:12 26.36 26.36 26.34 26.34 5.9K
15:13 26.34 26.34 26.30 26.30 10.5K
15:14 26.30 26.32 26.29 26.32 9.2K
15:15 26.30 26.32 26.28 26.28 20.0K
15:16 26.29 26.29 26.23 26.23 26.7K
15:17 26.22 26.25 26.22 26.25 25.5K
15:18 26.25 26.25 26.23 26.23 11.0K
15:19 26.23 26.23 26.20 26.21 12.4K
15:20 26.21 26.23 26.20 26.22 7.1K
15:21 26.22 26.25 26.18 26.19 31.6K
15:22 26.18 26.23 26.18 26.21 11.9K
15:23 26.21 26.22 26.17 26.17 31.4K
15:24 26.17 26.18 26.15 26.16 23.7K
15:25 26.16 26.17 26.14 26.15 17.7K
15:26 26.16 26.16 26.13 26.14 8.1K
15:27 26.13 26.16 26.13 26.16 22.2K
15:28 26.18 26.19 26.16 26.17 17.4K
15:29 26.16 26.16 26.13 26.13 19.3K
15:30 26.13 26.16 26.13 26.15 10.1K
15:31 26.16 26.19 26.10 26.15 66.9K
15:32 26.16 26.16 26.14 26.14 7.7K
15:33 26.13 26.20 26.13 26.18 16.8K
15:34 26.18 26.20 26.17 26.17 12.6K
15:35 26.18 26.18 26.15 26.15 8.0K
15:36 26.16 26.16 26.09 26.10 70.8K
15:37 26.11 26.16 26.11 26.14 15.7K
15:38 26.14 26.20 26.14 26.18 36.2K
15:39 26.17 26.21 26.16 26.21 28.0K
15:40 26.20 26.24 26.12 26.18 63.8K
15:41 26.19 26.19 26.17 26.17 23.0K
15:42 26.16 26.16 26.14 26.15 13.6K
15:43 26.15 26.16 26.14 26.16 35.7K
15:44 26.15 26.17 26.15 26.17 18.0K
15:45 26.17 26.17 26.05 26.06 69.3K
15:46 26.05 26.08 26.01 26.03 38.3K
15:47 26.03 26.08 26.03 26.08 26.2K
15:48 26.09 26.11 26.08 26.08 26.3K
15:49 26.07 26.09 26.07 26.09 32.7K
15:50 26.08 26.17 26.08 26.16 35.5K
15:51 26.16 26.16 26.06 26.06 63.2K
15:52 26.07 26.09 26.06 26.09 41.3K
15:53 26.11 26.14 26.10 26.10 47.3K
15:54 26.12 26.13 26.09 26.09 47.9K
15:55 26.09 26.10 26.04 26.04 59.2K
15:56 26.02 26.04 26.01 26.02 83.3K
15:57 26.03 26.04 26.01 26.01 89.2K
15:58 26.02 26.02 25.98 26.00 98.3K
15:59 26.00 26.00 25.98 25.98 208.9K
16:00 25.99 25.99 25.99 25.99 1,639.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available