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 26.13 26.18 25.99 26.11 221.8K
09:31 26.16 26.50 26.10 26.48 51.1K
09:32 26.55 26.55 26.32 26.50 40.9K
09:33 26.43 26.44 26.32 26.43 40.4K
09:34 26.43 26.66 26.43 26.64 70.0K
09:35 26.65 26.68 26.52 26.62 50.1K
09:36 26.59 26.61 26.40 26.40 21.4K
09:37 26.37 26.49 26.32 26.48 40.5K
09:38 26.50 26.54 26.28 26.29 37.5K
09:39 26.29 26.41 26.29 26.37 17.7K
09:40 26.39 26.49 26.39 26.45 11.8K
09:41 26.45 26.51 26.41 26.51 18.7K
09:42 26.51 26.53 26.36 26.36 11.0K
09:43 26.36 26.41 26.32 26.34 13.8K
09:44 26.41 26.61 26.35 26.41 89.3K
09:45 26.45 26.49 26.40 26.47 25.0K
09:46 26.48 26.53 26.46 26.47 18.0K
09:47 26.45 26.45 26.32 26.34 17.4K
09:48 26.30 26.38 26.30 26.36 12.2K
09:49 26.36 26.36 26.27 26.35 36.4K
09:50 26.35 26.37 26.29 26.29 14.7K
09:51 26.29 26.29 26.20 26.20 18.5K
09:52 26.18 26.22 26.18 26.19 8.4K
09:53 26.13 26.21 26.13 26.20 20.4K
09:54 26.21 26.23 26.16 26.16 17.8K
09:55 26.16 26.19 26.13 26.16 13.9K
09:56 26.13 26.16 26.04 26.10 32.7K
09:57 26.07 26.10 26.02 26.02 16.7K
09:58 26.05 26.07 26.02 26.06 13.8K
09:59 26.05 26.07 25.94 25.97 38.9K
10:00 25.95 25.95 25.88 25.89 38.8K
10:01 25.91 26.01 25.90 25.96 17.0K
10:02 25.98 25.98 25.90 25.90 25.9K
10:03 25.95 25.96 25.91 25.96 7.7K
10:04 25.95 25.96 25.90 25.96 23.8K
10:05 25.98 26.06 25.95 26.06 45.7K
10:06 26.07 26.07 26.02 26.07 24.9K
10:07 26.08 26.15 26.08 26.14 23.7K
10:08 26.14 26.14 26.08 26.13 13.9K
10:09 26.09 26.14 26.09 26.11 10.0K
10:10 26.08 26.14 26.00 26.14 25.0K
10:11 26.12 26.20 26.12 26.20 35.5K
10:12 26.20 26.26 26.13 26.17 29.5K
10:13 26.16 26.19 26.15 26.17 9.9K
10:14 26.16 26.17 26.04 26.04 17.0K
10:15 26.04 26.06 26.03 26.04 13.2K
10:16 26.03 26.07 26.02 26.07 20.0K
10:17 26.06 26.07 26.03 26.03 8.8K
10:18 26.05 26.09 25.96 25.96 14.9K
10:19 25.97 26.06 25.97 26.06 8.4K
10:20 26.06 26.14 26.05 26.14 10.7K
10:21 26.11 26.16 26.10 26.16 7.2K
10:22 26.18 26.18 26.12 26.13 7.7K
10:23 26.15 26.15 26.08 26.12 23.9K
10:24 26.11 26.15 26.11 26.11 15.1K
10:25 26.10 26.10 26.07 26.09 3.9K
10:26 26.08 26.12 26.04 26.12 9.8K
10:27 26.12 26.19 26.12 26.19 11.1K
10:28 26.17 26.20 26.13 26.20 8.9K
10:29 26.22 26.24 26.20 26.24 14.4K
10:30 26.24 26.32 26.24 26.27 20.4K
10:31 26.28 26.32 26.25 26.32 10.9K
10:32 26.33 26.38 26.31 26.37 11.0K
10:33 26.36 26.37 26.31 26.32 11.3K
10:34 26.31 26.40 26.31 26.39 26.2K
10:35 26.39 26.44 26.37 26.44 32.1K
10:36 26.46 26.60 26.46 26.58 40.8K
10:37 26.59 26.64 26.57 26.57 36.0K
10:38 26.60 26.69 26.53 26.69 27.5K
10:39 26.69 26.83 26.68 26.71 106.8K
10:40 26.75 26.75 26.67 26.66 34.8K
10:41 26.72 26.72 26.65 26.66 53.6K
10:42 26.65 26.65 26.55 26.56 42.5K
10:43 26.61 26.83 26.61 26.83 121.7K
10:44 26.81 26.83 26.77 26.78 37.1K
10:45 26.72 26.77 26.65 26.77 91.0K
10:46 26.75 26.82 26.69 26.69 47.3K
10:47 26.69 26.79 26.68 26.73 39.0K
10:48 26.71 26.73 26.63 26.63 60.8K
10:49 26.64 26.73 26.64 26.69 14.2K
10:50 26.70 26.73 26.58 26.64 22.3K
10:51 26.64 26.67 26.60 26.65 13.0K
10:52 26.64 26.71 26.63 26.69 22.5K
10:53 26.67 26.68 26.62 26.67 18.7K
10:54 26.66 26.68 26.63 26.68 30.4K
10:55 26.69 26.81 26.68 26.77 57.2K
10:56 26.75 26.75 26.66 26.69 48.9K
10:57 26.69 26.70 26.67 26.67 13.4K
10:58 26.70 26.70 26.58 26.61 18.1K
10:59 26.62 26.67 26.59 26.59 12.9K
11:00 26.59 26.71 26.59 26.71 33.3K
11:01 26.72 26.73 26.66 26.71 22.3K
11:02 26.73 26.75 26.69 26.75 22.0K
11:03 26.75 26.77 26.73 26.77 15.3K
11:04 26.76 26.86 26.76 26.85 27.5K
11:05 26.86 26.89 26.78 26.89 23.3K
11:06 26.90 26.90 26.70 26.70 68.4K
11:07 26.72 26.80 26.71 26.80 24.1K
11:08 26.77 26.79 26.75 26.78 9.9K
11:09 26.78 26.81 26.75 26.77 17.0K
11:10 26.78 26.81 26.77 26.79 14.0K
11:11 26.83 26.83 26.74 26.74 15.1K
11:12 26.74 26.80 26.73 26.78 31.0K
11:13 26.76 26.86 26.74 26.86 20.7K
11:14 26.84 26.85 26.80 26.83 5.8K
11:15 26.84 26.84 26.72 26.77 20.7K
11:16 26.81 26.84 26.79 26.79 8.8K
11:17 26.79 26.86 26.79 26.83 22.7K
11:18 26.78 26.79 26.70 26.70 10.8K
11:19 26.70 26.72 26.68 26.68 33.8K
11:20 26.69 26.70 26.68 26.67 6.6K
11:21 26.68 26.75 26.68 26.73 12.2K
11:22 26.75 26.78 26.75 26.77 12.4K
11:23 26.79 26.85 26.77 26.85 40.9K
11:24 26.84 26.84 26.80 26.82 19.4K
11:25 26.81 26.81 26.77 26.79 17.2K
11:26 26.78 26.78 26.76 26.76 4.6K
11:27 26.77 26.84 26.72 26.74 18.6K
11:28 26.71 26.75 26.68 26.68 7.9K
11:29 26.70 26.72 26.68 26.70 13.1K
11:30 26.68 26.69 26.66 26.68 10.6K
11:31 26.68 26.79 26.68 26.79 16.9K
11:32 26.77 26.78 26.74 26.77 8.8K
11:33 26.77 26.79 26.75 26.77 12.3K
11:34 26.75 26.76 26.71 26.75 9.3K
11:35 26.73 26.75 26.70 26.72 8.5K
11:36 26.73 26.73 26.68 26.73 23.3K
11:37 26.73 26.73 26.67 26.68 10.5K
11:38 26.68 26.70 26.68 26.69 11.3K
11:39 26.65 26.69 26.64 26.68 17.0K
11:40 26.69 26.69 26.63 26.63 12.5K
11:41 26.62 26.68 26.62 26.68 13.6K
11:42 26.68 26.76 26.68 26.74 35.8K
11:43 26.73 26.75 26.69 26.69 17.0K
11:44 26.70 26.72 26.69 26.72 4.4K
11:45 26.71 26.76 26.71 26.75 25.3K
11:46 26.73 26.79 26.73 26.78 14.5K
11:47 26.79 26.83 26.77 26.83 17.4K
11:48 26.84 26.85 26.80 26.84 29.1K
11:49 26.85 26.85 26.83 26.84 21.2K
11:50 26.85 26.88 26.85 26.88 48.2K
11:51 26.87 26.88 26.81 26.83 5.6K
11:52 26.81 26.83 26.77 26.83 27.0K
11:53 26.85 26.87 26.85 26.86 11.1K
11:54 26.86 26.90 26.85 26.86 20.0K
11:55 26.84 26.93 26.84 26.93 28.7K
11:56 26.93 26.96 26.92 26.92 20.5K
11:57 26.91 26.91 26.88 26.90 14.1K
11:58 26.88 26.89 26.85 26.85 17.5K
11:59 26.85 26.86 26.83 26.83 16.5K
12:00 26.83 26.88 26.81 26.88 21.4K
12:01 26.89 26.89 26.83 26.83 5.9K
12:02 26.82 26.88 26.82 26.88 25.3K
12:03 26.88 26.88 26.83 26.84 22.1K
12:04 26.85 26.86 26.84 26.85 13.0K
12:05 26.84 26.84 26.80 26.81 14.4K
12:06 26.82 26.83 26.81 26.81 8.4K
12:07 26.82 26.84 26.82 26.83 15.4K
12:08 26.82 26.82 26.80 26.80 16.5K
12:09 26.78 26.78 26.72 26.73 11.0K
12:10 26.72 26.82 26.72 26.80 24.3K
12:11 26.79 26.81 26.76 26.81 23.3K
12:12 26.78 26.90 26.78 26.88 6.9K
12:13 26.88 26.94 26.88 26.94 14.3K
12:14 26.94 26.98 26.93 26.97 15.5K
12:15 26.96 26.98 26.91 26.93 25.3K
12:16 26.97 27.12 26.96 27.11 37.1K
12:17 27.10 27.11 27.03 27.05 30.8K
12:18 27.05 27.13 27.05 27.12 21.0K
12:19 27.11 27.11 27.06 27.06 12.6K
12:20 27.08 27.14 27.08 27.14 16.2K
12:21 27.14 27.15 27.10 27.12 17.7K
12:22 27.11 27.17 27.11 27.13 42.6K
12:23 27.11 27.13 27.09 27.13 13.8K
12:24 27.12 27.14 27.10 27.12 19.4K
12:25 27.10 27.11 27.08 27.09 11.1K
12:26 27.09 27.09 27.02 27.04 41.0K
12:27 27.06 27.12 27.05 27.11 19.0K
12:28 27.12 27.20 27.12 27.18 44.9K
12:29 27.19 27.27 27.19 27.27 26.5K
12:30 27.28 27.31 27.22 27.31 28.5K
12:31 27.29 27.38 27.29 27.35 56.4K
12:32 27.36 27.38 27.35 27.37 34.2K
12:33 27.39 27.44 27.38 27.44 33.4K
12:34 27.44 27.46 27.43 27.45 35.9K
12:35 27.44 27.44 27.36 27.42 48.5K
12:36 27.43 27.47 27.43 27.47 31.7K
12:37 27.47 27.47 27.41 27.42 26.7K
12:38 27.40 27.40 27.36 27.38 24.6K
12:39 27.39 27.50 27.39 27.50 38.1K
12:40 27.48 27.48 27.43 27.45 31.3K
12:41 27.43 27.43 27.40 27.40 25.5K
12:42 27.40 27.45 27.40 27.44 25.3K
12:43 27.45 27.46 27.41 27.42 25.5K
12:44 27.43 27.44 27.41 27.42 18.8K
12:45 27.44 27.45 27.40 27.42 35.5K
12:46 27.42 27.43 27.37 27.37 46.1K
12:47 27.37 27.39 27.32 27.37 38.6K
12:48 27.37 27.40 27.34 27.40 21.8K
12:49 27.40 27.48 27.40 27.45 41.9K
12:50 27.45 27.45 27.30 27.32 29.1K
12:51 27.32 27.32 27.26 27.28 18.7K
12:52 27.29 27.34 27.29 27.31 10.9K
12:53 27.29 27.29 27.17 27.17 36.4K
12:54 27.18 27.18 27.12 27.16 28.5K
12:55 27.16 27.20 27.10 27.12 15.3K
12:56 27.13 27.16 27.09 27.10 24.9K
12:57 27.11 27.12 27.01 27.03 240.9K
12:58 27.01 27.05 27.00 27.04 30.0K
12:59 27.03 27.05 27.01 27.01 11.3K
13:00 26.98 27.02 26.93 26.93 54.7K
13:01 26.93 26.93 26.90 26.91 14.2K
13:02 26.91 26.92 26.75 26.75 38.1K
13:03 26.77 26.84 26.74 26.84 39.6K
13:04 26.85 26.88 26.85 26.87 11.7K
13:05 26.87 26.87 26.78 26.81 7.5K
13:06 26.80 26.81 26.75 26.80 9.5K
13:07 26.82 26.82 26.76 26.77 17.6K
13:08 26.78 26.78 26.70 26.70 9.6K
13:09 26.71 26.72 26.70 26.71 6.7K
13:10 26.72 26.78 26.70 26.78 56.9K
13:11 26.79 26.81 26.77 26.81 11.8K
13:12 26.80 26.86 26.79 26.83 22.1K
13:13 26.80 26.82 26.78 26.78 10.3K
13:14 26.76 26.79 26.70 26.70 17.5K
13:15 26.70 26.76 26.69 26.72 17.1K
13:16 26.71 26.76 26.71 26.75 16.1K
13:17 26.74 26.78 26.69 26.73 79.6K
13:18 26.73 26.82 26.72 26.80 12.9K
13:19 26.80 26.80 26.75 26.76 13.1K
13:20 26.78 26.80 26.76 26.79 6.8K
13:21 26.80 26.81 26.78 26.81 10.7K
13:22 26.83 26.83 26.76 26.77 9.0K
13:23 26.76 26.81 26.76 26.78 14.9K
13:24 26.78 26.79 26.75 26.79 14.3K
13:25 26.75 26.75 26.74 26.74 5.5K
13:26 26.73 26.75 26.72 26.72 10.9K
13:27 26.73 26.73 26.70 26.72 17.8K
13:28 26.72 26.74 26.72 26.74 9.0K
13:29 26.73 26.75 26.71 26.74 11.7K
13:30 26.75 26.78 26.74 26.76 16.3K
13:31 26.76 26.76 26.70 26.70 9.7K
13:32 26.71 26.71 26.62 26.62 50.8K
13:33 26.64 26.71 26.64 26.69 19.7K
13:34 26.67 26.67 26.64 26.64 4.3K
13:35 26.64 26.74 26.63 26.74 27.2K
13:36 26.74 26.74 26.68 26.68 8.2K
13:37 26.68 26.71 26.68 26.69 12.9K
13:38 26.67 26.67 26.61 26.61 31.1K
13:39 26.64 26.66 26.63 26.63 12.9K
13:40 26.64 26.70 26.64 26.69 13.0K
13:41 26.70 26.72 26.68 26.72 4.9K
13:42 26.71 26.74 26.71 26.73 19.2K
13:43 26.73 26.73 26.69 26.70 22.1K
13:44 26.69 26.69 26.63 26.64 12.3K
13:45 26.63 26.63 26.58 26.58 27.2K
13:46 26.61 26.62 26.59 26.59 18.9K
13:47 26.59 26.65 26.58 26.63 19.5K
13:48 26.69 26.77 26.69 26.74 22.1K
13:49 26.74 26.74 26.69 26.69 17.7K
13:50 26.70 26.71 26.68 26.69 16.3K
13:51 26.69 26.69 26.67 26.68 13.1K
13:52 26.70 26.73 26.69 26.72 22.2K
13:53 26.70 26.75 26.69 26.75 9.2K
13:54 26.76 26.78 26.75 26.75 6.5K
13:55 26.75 26.76 26.73 26.76 11.6K
13:56 26.76 26.76 26.71 26.71 4.9K
13:57 26.71 26.72 26.71 26.72 6.5K
13:58 26.71 26.71 26.69 26.71 8.1K
13:59 26.72 26.72 26.70 26.70 5.9K
14:00 26.68 26.73 26.68 26.73 12.5K
14:01 26.72 26.72 26.70 26.70 6.8K
14:02 26.70 26.71 26.69 26.70 5.8K
14:03 26.71 26.73 26.70 26.70 6.9K
14:04 26.71 26.71 26.68 26.70 14.6K
14:05 26.70 26.70 26.69 26.69 8.6K
14:06 26.68 26.70 26.68 26.69 4.6K
14:07 26.69 26.72 26.69 26.72 9.0K
14:08 26.73 26.74 26.71 26.74 12.9K
14:09 26.75 26.78 26.75 26.76 11.0K
14:10 26.74 26.74 26.72 26.72 6.4K
14:11 26.75 26.76 26.74 26.76 5.1K
14:12 26.77 26.78 26.75 26.75 10.1K
14:13 26.75 26.75 26.74 26.75 4.1K
14:14 26.76 26.76 26.72 26.73 9.1K
14:15 26.73 26.75 26.73 26.73 6.9K
14:16 26.73 26.73 26.69 26.69 6.9K
14:17 26.68 26.68 26.66 26.66 8.3K
14:18 26.66 26.67 26.65 26.66 11.4K
14:19 26.67 26.69 26.67 26.68 13.8K
14:20 26.69 26.71 26.68 26.68 8.5K
14:21 26.66 26.68 26.60 26.60 10.0K
14:22 26.58 26.58 26.50 26.50 24.5K
14:23 26.49 26.52 26.49 26.52 26.9K
14:24 26.53 26.53 26.40 26.41 17.8K
14:25 26.41 26.41 26.36 26.36 21.9K
14:26 26.36 26.36 26.30 26.31 24.1K
14:27 26.32 26.34 26.29 26.29 14.8K
14:28 26.31 26.31 26.30 26.30 5.3K
14:29 26.30 26.31 26.28 26.28 20.9K
14:30 26.27 26.32 26.27 26.31 13.7K
14:31 26.32 26.40 26.32 26.40 21.2K
14:32 26.40 26.40 26.34 26.34 16.0K
14:33 26.33 26.33 26.30 26.33 19.9K
14:34 26.32 26.32 26.25 26.26 15.1K
14:35 26.25 26.32 26.20 26.20 42.5K
14:36 26.20 26.22 26.17 26.22 17.0K
14:37 26.21 26.23 26.21 26.21 5.8K
14:38 26.21 26.21 26.18 26.19 19.9K
14:39 26.20 26.23 26.20 26.23 8.9K
14:40 26.23 26.25 26.23 26.25 6.8K
14:41 26.25 26.25 26.20 26.22 10.7K
14:42 26.22 26.24 26.21 26.24 12.9K
14:43 26.23 26.23 26.20 26.20 6.6K
14:44 26.20 26.20 26.15 26.16 18.9K
14:45 26.17 26.17 26.14 26.16 14.1K
14:46 26.16 26.18 26.10 26.10 14.9K
14:47 26.09 26.13 26.08 26.12 25.6K
14:48 26.10 26.13 26.10 26.13 4.7K
14:49 26.13 26.13 26.06 26.07 28.7K
14:50 26.06 26.11 26.06 26.09 10.5K
14:51 26.08 26.08 26.06 26.07 30.1K
14:52 26.08 26.08 25.98 25.99 40.8K
14:53 25.99 26.00 25.95 25.95 13.4K
14:54 25.97 25.98 25.94 25.98 7.9K
14:55 25.99 25.99 25.92 25.96 53.0K
14:56 25.96 25.98 25.89 25.89 16.1K
14:57 25.90 25.91 25.78 25.83 106.2K
14:58 25.81 25.82 25.76 25.76 19.6K
14:59 25.76 25.82 25.76 25.79 20.6K
15:00 25.79 25.79 25.73 25.73 30.5K
15:01 25.70 25.70 25.64 25.67 29.9K
15:02 25.67 25.72 25.67 25.72 23.6K
15:03 25.71 25.76 25.70 25.76 34.7K
15:04 25.77 25.84 25.76 25.84 21.6K
15:05 25.84 25.87 25.84 25.87 26.5K
15:06 25.87 25.90 25.83 25.88 28.1K
15:07 25.88 25.88 25.84 25.85 11.0K
15:08 25.82 25.82 25.77 25.77 15.2K
15:09 25.79 25.83 25.78 25.81 16.6K
15:10 25.79 25.79 25.77 25.77 11.9K
15:11 25.79 25.81 25.77 25.78 32.9K
15:12 25.78 25.78 25.73 25.76 12.7K
15:13 25.77 25.82 25.75 25.81 14.0K
15:14 25.79 25.81 25.76 25.76 13.8K
15:15 25.80 25.81 25.77 25.81 26.6K
15:16 25.79 25.82 25.79 25.81 24.3K
15:17 25.81 25.81 25.79 25.80 15.8K
15:18 25.79 25.79 25.69 25.69 22.2K
15:19 25.67 25.70 25.67 25.68 10.4K
15:20 25.67 25.78 25.63 25.74 90.1K
15:21 25.74 25.78 25.73 25.78 20.2K
15:22 25.77 25.77 25.73 25.73 37.1K
15:23 25.73 25.73 25.69 25.70 25.3K
15:24 25.70 25.73 25.70 25.73 21.5K
15:25 25.72 25.72 25.69 25.70 12.7K
15:26 25.70 25.71 25.63 25.63 34.9K
15:27 25.61 25.63 25.59 25.60 24.2K
15:28 25.59 25.60 25.52 25.52 22.5K
15:29 25.53 25.56 25.52 25.55 40.5K
15:30 25.59 25.66 25.56 25.64 45.5K
15:31 25.63 25.72 25.63 25.70 68.2K
15:32 25.71 25.72 25.63 25.64 15.6K
15:33 25.63 25.70 25.63 25.68 20.6K
15:34 25.68 25.71 25.67 25.67 20.6K
15:35 25.70 25.72 25.67 25.67 28.9K
15:36 25.66 25.68 25.64 25.65 140.6K
15:37 25.65 25.71 25.64 25.69 12.6K
15:38 25.69 25.75 25.69 25.73 16.1K
15:39 25.73 25.74 25.68 25.68 91.9K
15:40 25.70 25.70 25.67 25.67 11.3K
15:41 25.69 25.69 25.60 25.60 18.2K
15:42 25.60 25.61 25.59 25.60 33.0K
15:43 25.61 25.61 25.58 25.59 18.0K
15:44 25.59 25.59 25.55 25.59 36.7K
15:45 25.57 25.57 25.53 25.56 35.2K
15:46 25.59 25.62 25.59 25.61 37.0K
15:47 25.62 25.68 25.62 25.67 24.9K
15:48 25.67 25.73 25.67 25.72 15.3K
15:49 25.72 25.74 25.70 25.71 25.7K
15:50 25.71 25.74 25.70 25.73 35.1K
15:51 25.73 25.74 25.70 25.71 32.6K
15:52 25.70 25.70 25.67 25.68 25.6K
15:53 25.71 25.72 25.67 25.69 51.1K
15:54 25.67 25.67 25.65 25.66 46.7K
15:55 25.66 25.67 25.61 25.62 56.7K
15:56 25.62 25.63 25.58 25.61 57.0K
15:57 25.59 25.62 25.58 25.62 65.6K
15:58 25.62 25.62 25.61 25.62 72.5K
15:59 25.62 25.65 25.61 25.64 171.5K
16:00 25.65 25.65 25.65 25.65 760.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available