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 27.60 27.60 27.41 27.52 77.7K
09:31 27.52 27.52 27.35 27.42 24.5K
09:32 27.62 27.88 27.62 27.83 16.7K
09:33 27.81 27.88 27.78 27.86 13.2K
09:34 27.88 27.88 27.76 27.76 4.4K
09:35 27.79 27.94 27.79 27.94 16.5K
09:36 27.93 27.93 27.76 27.79 12.6K
09:37 27.76 27.85 27.74 27.82 13.1K
09:38 27.82 27.92 27.81 27.89 13.9K
09:39 27.81 27.85 27.76 27.84 15.3K
09:40 27.83 27.90 27.83 27.87 5.9K
09:41 27.84 27.90 27.83 27.87 11.6K
09:42 27.86 27.89 27.85 27.88 3.0K
09:43 27.86 27.86 27.79 27.82 8.7K
09:44 27.81 27.83 27.73 27.73 5.6K
09:45 27.73 27.76 27.67 27.76 34.6K
09:46 27.78 27.78 27.72 27.76 6.9K
09:47 27.75 27.75 27.71 27.74 7.5K
09:48 27.75 27.80 27.73 27.80 15.9K
09:49 27.76 27.78 27.73 27.77 9.5K
09:50 27.82 27.90 27.82 27.88 17.1K
09:51 27.89 27.98 27.89 27.91 27.0K
09:52 27.91 27.91 27.80 27.86 18.7K
09:53 27.80 27.80 27.74 27.75 15.6K
09:54 27.75 27.75 27.62 27.63 23.1K
09:55 27.64 27.69 27.57 27.61 19.2K
09:56 27.62 27.62 27.55 27.57 9.5K
09:57 27.57 27.57 27.53 27.56 26.5K
09:58 27.59 27.59 27.52 27.57 14.1K
09:59 27.60 27.60 27.52 27.52 5.1K
10:00 27.51 27.56 27.46 27.48 46.6K
10:01 27.49 27.49 27.33 27.37 22.4K
10:02 27.34 27.34 27.31 27.32 17.4K
10:03 27.35 27.42 27.25 27.25 27.5K
10:04 27.19 27.22 27.08 27.18 35.7K
10:05 27.22 27.40 27.21 27.40 19.0K
10:06 27.42 27.49 27.41 27.48 18.5K
10:07 27.47 27.49 27.46 27.49 14.2K
10:08 27.45 27.48 27.43 27.45 10.3K
10:09 27.48 27.49 27.46 27.49 2.9K
10:10 27.45 27.50 27.40 27.50 18.9K
10:11 27.48 27.50 27.46 27.46 26.0K
10:12 27.46 27.60 27.46 27.60 50.0K
10:13 27.62 27.63 27.59 27.59 8.6K
10:14 27.57 27.62 27.57 27.62 7.0K
10:15 27.62 27.71 27.62 27.70 16.0K
10:16 27.71 27.80 27.71 27.74 18.7K
10:17 27.74 27.78 27.74 27.78 7.5K
10:18 27.78 27.82 27.77 27.77 7.5K
10:19 27.76 27.80 27.76 27.79 4.2K
10:20 27.73 27.84 27.73 27.77 13.4K
10:21 27.76 27.76 27.63 27.63 7.1K
10:22 27.67 27.67 27.57 27.60 7.6K
10:23 27.56 27.57 27.54 27.57 5.4K
10:24 27.54 27.57 27.50 27.53 6.8K
10:25 27.52 27.53 27.42 27.42 17.5K
10:26 27.42 27.45 27.37 27.37 33.5K
10:27 27.38 27.45 27.35 27.42 14.2K
10:28 27.43 27.46 27.39 27.39 21.9K
10:29 27.40 27.40 27.36 27.38 12.7K
10:30 27.39 27.43 27.29 27.37 14.2K
10:31 27.36 27.36 27.23 27.25 11.5K
10:32 27.23 27.27 27.15 27.25 23.0K
10:33 27.22 27.25 27.21 27.21 9.4K
10:34 27.20 27.28 27.15 27.28 7.0K
10:35 27.25 27.29 27.17 27.17 12.5K
10:36 27.15 27.15 27.04 27.06 15.6K
10:37 27.06 27.10 27.06 27.10 6.7K
10:38 27.09 27.12 27.08 27.08 12.7K
10:39 27.11 27.11 27.07 27.07 9.7K
10:40 27.08 27.17 27.08 27.17 14.1K
10:41 27.15 27.19 27.14 27.16 14.4K
10:42 27.17 27.23 27.17 27.23 6.6K
10:43 27.22 27.29 27.18 27.18 13.8K
10:44 27.21 27.25 27.21 27.23 4.2K
10:45 27.22 27.28 27.22 27.26 9.1K
10:46 27.25 27.30 27.23 27.23 3.2K
10:47 27.22 27.22 27.17 27.17 7.3K
10:48 27.17 27.17 27.11 27.11 6.7K
10:49 27.10 27.13 27.08 27.13 4.2K
10:50 27.15 27.16 27.10 27.10 7.9K
10:51 27.08 27.09 27.02 27.05 6.7K
10:52 27.03 27.04 27.03 27.03 13.9K
10:53 27.03 27.03 26.97 26.98 18.5K
10:54 26.95 26.96 26.86 26.86 17.7K
10:55 26.85 26.90 26.85 26.90 9.5K
10:56 26.89 26.91 26.82 26.82 5.8K
10:57 26.83 26.85 26.80 26.85 12.2K
10:58 26.82 26.84 26.80 26.80 15.7K
10:59 26.77 26.82 26.77 26.81 15.2K
11:00 26.84 26.89 26.83 26.89 9.9K
11:01 26.89 26.91 26.88 26.88 3.4K
11:02 26.87 26.90 26.86 26.86 9.6K
11:03 26.87 26.87 26.83 26.83 25.2K
11:04 26.83 26.83 26.79 26.79 5.4K
11:05 26.82 26.86 26.81 26.82 9.2K
11:06 26.83 26.85 26.81 26.81 3.0K
11:07 26.80 26.80 26.78 26.78 6.5K
11:08 26.79 26.82 26.77 26.79 10.9K
11:09 26.75 26.75 26.72 26.73 10.5K
11:10 26.73 26.84 26.73 26.84 8.6K
11:11 26.83 26.83 26.72 26.72 6.5K
11:12 26.74 26.78 26.74 26.77 9.4K
11:13 26.78 26.80 26.77 26.80 5.7K
11:14 26.79 26.81 26.78 26.80 5.8K
11:15 26.76 26.78 26.75 26.78 9.2K
11:16 26.76 26.77 26.75 26.75 10.0K
11:17 26.75 26.76 26.72 26.75 10.6K
11:18 26.74 26.85 26.74 26.81 12.2K
11:19 26.80 26.80 26.78 26.78 5.4K
11:20 26.77 26.78 26.74 26.73 5.3K
11:21 26.75 26.79 26.75 26.78 6.3K
11:22 26.77 26.77 26.73 26.75 3.9K
11:23 26.75 26.78 26.74 26.78 3.6K
11:24 26.77 26.79 26.76 26.79 4.9K
11:25 26.84 26.84 26.79 26.79 3.5K
11:26 26.81 26.82 26.81 26.82 2.8K
11:27 26.84 26.84 26.78 26.80 4.9K
11:28 26.80 26.90 26.80 26.88 10.5K
11:29 26.87 26.87 26.82 26.84 6.3K
11:30 26.83 26.85 26.82 26.82 9.1K
11:31 26.84 26.87 26.83 26.87 5.8K
11:32 26.85 26.94 26.85 26.94 6.6K
11:33 26.95 26.95 26.93 26.94 9.8K
11:34 26.91 26.95 26.90 26.90 10.2K
11:35 26.84 26.85 26.83 26.85 7.7K
11:36 26.83 26.84 26.83 26.83 7.3K
11:37 26.85 26.88 26.83 26.83 5.7K
11:38 26.82 26.85 26.82 26.85 4.3K
11:39 26.85 26.85 26.83 26.84 7.5K
11:40 26.83 26.83 26.75 26.76 16.5K
11:41 26.77 26.78 26.77 26.78 3.0K
11:42 26.79 26.87 26.77 26.84 9.9K
11:43 26.83 26.90 26.83 26.90 3.7K
11:44 26.89 26.91 26.86 26.88 10.7K
11:45 26.88 26.90 26.83 26.90 23.1K
11:46 26.87 26.88 26.80 26.82 5.4K
11:47 26.85 26.86 26.83 26.86 2.5K
11:48 26.86 26.86 26.80 26.80 4.5K
11:49 26.82 26.86 26.82 26.86 4.6K
11:50 26.83 26.83 26.80 26.80 3.2K
11:51 26.82 26.85 26.81 26.85 6.8K
11:52 26.87 26.87 26.83 26.84 3.7K
11:53 26.84 26.84 26.78 26.78 4.4K
11:54 26.80 26.81 26.78 26.81 4.7K
11:55 26.80 26.80 26.79 26.79 1.8K
11:56 26.81 26.81 26.78 26.79 3.8K
11:57 26.79 26.88 26.79 26.86 10.8K
11:58 26.84 26.85 26.83 26.85 4.2K
11:59 26.84 26.84 26.83 26.83 2.3K
12:00 26.83 26.86 26.82 26.84 5.1K
12:01 26.83 26.85 26.83 26.84 2.6K
12:02 26.83 26.85 26.82 26.83 3.5K
12:03 26.83 26.85 26.83 26.85 2.6K
12:04 26.84 26.86 26.83 26.84 4.9K
12:05 26.85 26.85 26.83 26.83 3.0K
12:06 26.81 26.81 26.78 26.78 3.0K
12:07 26.84 26.88 26.84 26.88 5.0K
12:08 26.89 26.89 26.89 26.89 4.3K
12:09 26.87 26.87 26.85 26.85 3.2K
12:10 26.86 26.87 26.85 26.87 3.6K
12:11 26.84 26.84 26.81 26.82 6.6K
12:12 26.83 26.84 26.83 26.84 2.0K
12:13 26.84 26.84 26.81 26.82 6.5K
12:14 26.82 26.82 26.79 26.81 8.5K
12:15 26.79 26.80 26.71 26.72 13.5K
12:16 26.68 26.71 26.68 26.68 11.0K
12:17 26.72 26.74 26.72 26.74 4.6K
12:18 26.76 26.78 26.76 26.78 3.0K
12:19 26.76 26.76 26.74 26.75 6.7K
12:20 26.75 26.76 26.75 26.75 4.8K
12:21 26.77 26.79 26.73 26.73 7.8K
12:22 26.74 26.76 26.74 26.74 18.7K
12:23 26.72 26.73 26.71 26.72 3.0K
12:24 26.71 26.72 26.70 26.70 4.6K
12:25 26.71 26.72 26.70 26.70 8.1K
12:26 26.70 26.71 26.66 26.67 10.4K
12:27 26.67 26.74 26.67 26.70 10.3K
12:28 26.72 26.76 26.72 26.76 3.4K
12:29 26.73 26.73 26.71 26.72 4.2K
12:30 26.70 26.74 26.68 26.74 5.7K
12:31 26.76 26.78 26.75 26.75 5.2K
12:32 26.76 26.76 26.71 26.73 2.9K
12:33 26.75 26.77 26.73 26.77 5.4K
12:34 26.75 26.76 26.73 26.76 3.6K
12:35 26.74 26.74 26.73 26.73 4.8K
12:36 26.73 26.74 26.71 26.74 3.6K
12:37 26.74 26.77 26.74 26.77 1.9K
12:38 26.80 26.80 26.76 26.80 5.6K
12:39 26.81 26.81 26.80 26.81 4.7K
12:40 26.81 26.82 26.80 26.80 8.4K
12:41 26.78 26.78 26.73 26.73 1.2K
12:42 26.71 26.73 26.71 26.73 3.7K
12:43 26.70 26.71 26.68 26.68 2.9K
12:44 26.67 26.69 26.64 26.64 10.1K
12:45 26.64 26.66 26.59 26.59 11.3K
12:46 26.57 26.57 26.52 26.54 4.1K
12:47 26.51 26.52 26.49 26.51 35.7K
12:48 26.49 26.51 26.49 26.51 9.3K
12:49 26.53 26.55 26.49 26.52 9.9K
12:50 26.54 26.56 26.54 26.55 16.2K
12:51 26.55 26.55 26.52 26.53 5.0K
12:52 26.52 26.58 26.52 26.55 5.2K
12:53 26.56 26.57 26.53 26.53 4.7K
12:54 26.46 26.47 26.45 26.45 9.9K
12:55 26.45 26.45 26.42 26.42 4.5K
12:56 26.44 26.44 26.37 26.40 16.2K
12:57 26.40 26.47 26.40 26.47 7.8K
12:58 26.47 26.47 26.43 26.47 7.0K
12:59 26.48 26.48 26.45 26.47 4.6K
13:00 26.46 26.46 26.44 26.44 3.2K
13:01 26.47 26.49 26.47 26.48 3.8K
13:02 26.47 26.48 26.47 26.48 6.4K
13:03 26.48 26.49 26.48 26.49 3.8K
13:04 26.50 26.50 26.48 26.48 3.8K
13:05 26.51 26.51 26.48 26.48 5.5K
13:06 26.47 26.48 26.44 26.46 9.5K
13:07 26.49 26.50 26.45 26.45 4.5K
13:08 26.45 26.47 26.45 26.47 3.6K
13:09 26.45 26.46 26.41 26.41 11.2K
13:10 26.43 26.43 26.40 26.41 5.6K
13:11 26.42 26.42 26.38 26.38 4.9K
13:12 26.39 26.40 26.38 26.40 10.9K
13:13 26.39 26.39 26.38 26.38 4.9K
13:14 26.40 26.43 26.38 26.38 10.2K
13:15 26.38 26.40 26.36 26.36 5.0K
13:16 26.33 26.37 26.32 26.32 21.0K
13:17 26.34 26.35 26.32 26.35 10.9K
13:18 26.35 26.35 26.29 26.32 17.4K
13:19 26.31 26.33 26.27 26.27 8.4K
13:20 26.26 26.27 26.23 26.27 10.6K
13:21 26.27 26.29 26.26 26.27 5.7K
13:22 26.29 26.29 26.26 26.26 6.8K
13:23 26.27 26.27 26.25 26.26 7.7K
13:24 26.26 26.31 26.25 26.30 6.9K
13:25 26.28 26.28 26.26 26.27 2.9K
13:26 26.27 26.29 26.26 26.26 6.1K
13:27 26.26 26.26 26.25 26.25 3.3K
13:28 26.25 26.28 26.25 26.28 5.7K
13:29 26.28 26.28 26.25 26.27 4.6K
13:30 26.26 26.27 26.26 26.27 5.4K
13:31 26.25 26.25 26.21 26.22 7.9K
13:32 26.22 26.23 26.19 26.22 11.4K
13:33 26.22 26.22 26.20 26.20 4.2K
13:34 26.21 26.21 26.15 26.15 11.9K
13:35 26.15 26.17 26.15 26.17 15.5K
13:36 26.16 26.16 26.12 26.12 16.3K
13:37 26.11 26.15 26.09 26.15 16.9K
13:38 26.16 26.16 26.14 26.16 10.3K
13:39 26.16 26.18 26.13 26.14 10.6K
13:40 26.16 26.22 26.15 26.21 11.3K
13:41 26.22 26.22 26.17 26.17 11.8K
13:42 26.19 26.22 26.19 26.21 5.2K
13:43 26.22 26.24 26.22 26.24 3.9K
13:44 26.22 26.22 26.17 26.17 12.3K
13:45 26.18 26.21 26.16 26.18 4.2K
13:46 26.18 26.18 26.16 26.18 5.2K
13:47 26.18 26.18 26.17 26.18 4.3K
13:48 26.19 26.19 26.16 26.18 4.2K
13:49 26.17 26.19 26.16 26.16 4.2K
13:50 26.17 26.19 26.16 26.17 8.8K
13:51 26.17 26.18 26.16 26.17 3.9K
13:52 26.17 26.23 26.17 26.23 8.6K
13:53 26.23 26.23 26.21 26.21 4.8K
13:54 26.22 26.23 26.15 26.17 18.2K
13:55 26.17 26.22 26.17 26.22 13.3K
13:56 26.22 26.22 26.20 26.20 4.1K
13:57 26.21 26.22 26.18 26.20 6.0K
13:58 26.20 26.24 26.20 26.23 5.2K
13:59 26.24 26.25 26.21 26.21 18.2K
14:00 26.21 26.24 26.19 26.24 7.0K
14:01 26.24 26.28 26.24 26.27 4.4K
14:02 26.28 26.35 26.28 26.34 3.8K
14:03 26.35 26.35 26.32 26.33 4.1K
14:04 26.35 26.35 26.31 26.31 3.0K
14:05 26.33 26.33 26.31 26.33 4.3K
14:06 26.34 26.34 26.30 26.30 7.4K
14:07 26.30 26.36 26.30 26.36 5.5K
14:08 26.33 26.33 26.32 26.32 4.5K
14:09 26.30 26.30 26.26 26.26 4.4K
14:10 26.27 26.27 26.23 26.26 5.5K
14:11 26.25 26.27 26.25 26.27 6.1K
14:12 26.28 26.28 26.26 26.26 7.0K
14:13 26.28 26.30 26.28 26.30 3.2K
14:14 26.29 26.33 26.28 26.28 7.3K
14:15 26.28 26.28 26.24 26.27 3.9K
14:16 26.27 26.29 26.24 26.24 7.9K
14:17 26.23 26.27 26.23 26.27 6.1K
14:18 26.25 26.27 26.24 26.25 2.9K
14:19 26.26 26.26 26.23 26.24 5.2K
14:20 26.23 26.26 26.23 26.26 7.5K
14:21 26.25 26.26 26.24 26.26 9.8K
14:22 26.26 26.27 26.23 26.25 4.2K
14:23 26.24 26.26 26.23 26.26 7.2K
14:24 26.28 26.28 26.25 26.27 4.5K
14:25 26.27 26.28 26.25 26.26 6.2K
14:26 26.28 26.28 26.25 26.28 3.9K
14:27 26.28 26.29 26.26 26.29 10.4K
14:28 26.28 26.32 26.28 26.32 8.2K
14:29 26.32 26.35 26.32 26.34 7.0K
14:30 26.32 26.33 26.29 26.30 8.0K
14:31 26.31 26.35 26.30 26.35 6.1K
14:32 26.37 26.39 26.37 26.39 4.5K
14:33 26.38 26.39 26.37 26.38 3.1K
14:34 26.40 26.41 26.37 26.37 8.4K
14:35 26.37 26.39 26.35 26.39 7.0K
14:36 26.38 26.46 26.38 26.45 9.5K
14:37 26.46 26.54 26.45 26.54 8.3K
14:38 26.54 26.54 26.52 26.54 7.7K
14:39 26.53 26.59 26.53 26.59 14.1K
14:40 26.58 26.64 26.58 26.64 7.6K
14:41 26.62 26.67 26.62 26.67 10.4K
14:42 26.67 26.72 26.66 26.69 10.6K
14:43 26.71 26.71 26.67 26.67 8.0K
14:44 26.64 26.64 26.62 26.63 14.3K
14:45 26.60 26.63 26.60 26.62 11.9K
14:46 26.63 26.66 26.62 26.65 9.8K
14:47 26.67 26.69 26.64 26.69 7.5K
14:48 26.66 26.73 26.66 26.73 7.4K
14:49 26.74 26.76 26.73 26.75 10.2K
14:50 26.75 26.75 26.68 26.69 8.3K
14:51 26.67 26.67 26.62 26.64 4.9K
14:52 26.69 26.70 26.68 26.70 95.8K
14:53 26.67 26.67 26.64 26.64 6.1K
14:54 26.62 26.67 26.62 26.66 7.4K
14:55 26.64 26.69 26.64 26.68 2.1K
14:56 26.69 26.69 26.63 26.67 8.9K
14:57 26.66 26.66 26.62 26.63 4.5K
14:58 26.62 26.67 26.61 26.67 4.1K
14:59 26.66 26.67 26.66 26.67 1.8K
15:00 26.64 26.68 26.63 26.66 4.1K
15:01 26.66 26.74 26.66 26.74 11.1K
15:02 26.73 26.74 26.70 26.72 4.8K
15:03 26.72 26.74 26.71 26.72 4.9K
15:04 26.70 26.71 26.68 26.69 6.6K
15:05 26.68 26.70 26.68 26.70 4.3K
15:06 26.70 26.70 26.63 26.63 7.3K
15:07 26.64 26.64 26.62 26.62 6.2K
15:08 26.60 26.61 26.59 26.60 7.9K
15:09 26.62 26.64 26.61 26.62 7.4K
15:10 26.61 26.64 26.59 26.64 9.2K
15:11 26.63 26.64 26.62 26.64 3.3K
15:12 26.65 26.65 26.63 26.64 4.0K
15:13 26.62 26.64 26.61 26.61 6.0K
15:14 26.60 26.69 26.60 26.65 12.3K
15:15 26.64 26.64 26.62 26.64 3.3K
15:16 26.64 26.64 26.61 26.61 4.6K
15:17 26.60 26.63 26.59 26.62 4.5K
15:18 26.63 26.64 26.60 26.64 2.4K
15:19 26.64 26.64 26.63 26.64 3.2K
15:20 26.63 26.63 26.59 26.59 9.6K
15:21 26.61 26.62 26.60 26.60 8.9K
15:22 26.62 26.64 26.61 26.61 5.0K
15:23 26.63 26.63 26.62 26.63 2.4K
15:24 26.63 26.64 26.61 26.61 8.2K
15:25 26.60 26.60 26.53 26.53 6.7K
15:26 26.53 26.54 26.48 26.48 13.4K
15:27 26.48 26.50 26.47 26.47 7.9K
15:28 26.48 26.50 26.42 26.43 20.8K
15:29 26.45 26.46 26.44 26.45 4.8K
15:30 26.46 26.48 26.45 26.45 11.7K
15:31 26.47 26.52 26.47 26.50 8.2K
15:32 26.50 26.50 26.47 26.49 6.3K
15:33 26.50 26.54 26.50 26.53 11.5K
15:34 26.55 26.55 26.51 26.54 32.7K
15:35 26.52 26.52 26.44 26.44 7.5K
15:36 26.44 26.44 26.40 26.40 5.5K
15:37 26.39 26.41 26.38 26.38 8.9K
15:38 26.38 26.38 26.33 26.33 28.5K
15:39 26.33 26.34 26.33 26.33 21.4K
15:40 26.32 26.42 26.32 26.42 20.2K
15:41 26.42 26.42 26.39 26.39 17.6K
15:42 26.41 26.41 26.35 26.35 20.7K
15:43 26.36 26.38 26.33 26.37 36.9K
15:44 26.37 26.38 26.34 26.38 27.0K
15:45 26.37 26.38 26.35 26.36 16.3K
15:46 26.36 26.42 26.36 26.42 20.1K
15:47 26.42 26.42 26.37 26.37 20.8K
15:48 26.37 26.38 26.36 26.37 15.7K
15:49 26.37 26.40 26.37 26.39 18.8K
15:50 26.38 26.38 26.34 26.35 22.6K
15:51 26.36 26.45 26.35 26.45 19.5K
15:52 26.46 26.52 26.46 26.52 44.9K
15:53 26.55 26.56 26.51 26.51 42.9K
15:54 26.49 26.54 26.49 26.49 52.6K
15:55 26.55 26.57 26.52 26.52 71.7K
15:56 26.54 26.68 26.54 26.66 73.2K
15:57 26.65 26.66 26.59 26.61 73.6K
15:58 26.61 26.64 26.60 26.61 55.6K
15:59 26.62 26.66 26.62 26.66 120.9K
16:00 26.63 26.63 26.63 26.63 752.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available