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 27.32 27.38 27.21 27.21 123.8K
09:31 27.27 27.57 27.27 27.57 37.1K
09:32 27.63 27.86 27.63 27.86 52.1K
09:33 27.80 27.97 27.65 27.92 46.0K
09:34 27.90 28.00 27.80 27.92 61.8K
09:35 28.00 28.00 27.88 27.94 39.8K
09:36 27.81 27.84 27.68 27.81 48.9K
09:37 27.78 28.26 27.78 28.20 103.7K
09:38 28.11 28.12 28.03 28.06 36.0K
09:39 28.01 28.15 27.99 28.08 16.4K
09:40 28.15 28.25 28.15 28.25 45.0K
09:41 28.21 28.22 28.07 28.10 48.4K
09:42 28.12 28.18 27.97 28.06 46.6K
09:43 28.15 28.31 28.14 28.29 37.2K
09:44 28.35 28.38 28.25 28.38 31.4K
09:45 28.40 28.47 28.28 28.40 49.2K
09:46 28.37 28.46 28.33 28.46 12.3K
09:47 28.45 28.46 28.33 28.37 35.1K
09:48 28.37 28.37 28.19 28.19 28.0K
09:49 28.24 28.26 28.15 28.15 32.0K
09:50 28.18 28.36 28.18 28.32 33.5K
09:51 28.35 28.39 28.29 28.39 18.5K
09:52 28.36 28.41 28.35 28.41 21.3K
09:53 28.39 28.41 28.35 28.39 36.4K
09:54 28.34 28.40 28.34 28.39 14.6K
09:55 28.39 28.40 28.33 28.33 10.1K
09:56 28.32 28.38 28.32 28.35 15.3K
09:57 28.29 28.36 28.29 28.34 10.4K
09:58 28.36 28.36 28.31 28.32 16.4K
09:59 28.35 28.40 28.34 28.37 23.0K
10:00 28.26 28.40 28.26 28.34 26.9K
10:01 28.35 28.40 28.34 28.35 13.1K
10:02 28.33 28.40 28.33 28.35 16.1K
10:03 28.37 28.37 28.24 28.24 10.8K
10:04 28.27 28.43 28.27 28.43 64.7K
10:05 28.43 28.43 28.35 28.39 29.7K
10:06 28.36 28.36 28.25 28.30 21.2K
10:07 28.30 28.31 28.26 28.26 16.2K
10:08 28.27 28.33 28.23 28.23 37.4K
10:09 28.28 28.32 28.24 28.24 28.0K
10:10 28.23 28.29 28.22 28.25 11.6K
10:11 28.25 28.26 28.18 28.18 22.8K
10:12 28.21 28.22 28.19 28.19 12.1K
10:13 28.19 28.22 28.15 28.19 18.9K
10:14 28.18 28.20 28.16 28.19 18.5K
10:15 28.20 28.23 28.19 28.23 33.0K
10:16 28.24 28.24 28.20 28.22 8.6K
10:17 28.21 28.22 28.20 28.21 24.0K
10:18 28.27 28.40 28.27 28.36 78.9K
10:19 28.39 28.63 28.39 28.48 57.0K
10:20 28.46 28.58 28.40 28.58 29.7K
10:21 28.59 28.59 28.47 28.47 45.1K
10:22 28.44 28.48 28.40 28.47 18.5K
10:23 28.47 28.65 28.46 28.61 25.9K
10:24 28.62 28.66 28.62 28.63 29.0K
10:25 28.64 28.67 28.62 28.62 27.8K
10:26 28.65 28.69 28.60 28.64 29.5K
10:27 28.63 28.75 28.62 28.74 29.5K
10:28 28.76 28.82 28.73 28.80 22.0K
10:29 28.82 28.82 28.73 28.74 23.6K
10:30 28.74 28.79 28.68 28.79 35.1K
10:31 28.79 28.84 28.77 28.82 31.2K
10:32 28.77 28.81 28.74 28.77 15.4K
10:33 28.80 28.80 28.70 28.77 19.8K
10:34 28.76 28.78 28.74 28.77 29.9K
10:35 28.78 28.95 28.78 28.94 37.2K
10:36 28.94 28.94 28.82 28.82 30.7K
10:37 28.86 28.92 28.82 28.92 20.8K
10:38 28.94 28.94 28.90 28.90 21.5K
10:39 28.91 28.98 28.91 28.95 18.8K
10:40 28.94 28.96 28.87 28.95 33.9K
10:41 28.93 28.97 28.88 28.97 87.0K
10:42 28.98 29.03 28.96 29.00 60.1K
10:43 29.00 29.00 28.97 29.00 19.3K
10:44 28.99 29.01 28.86 28.86 59.5K
10:45 28.89 28.92 28.86 28.86 52.2K
10:46 28.89 28.91 28.84 28.86 19.9K
10:47 28.83 28.89 28.83 28.87 44.8K
10:48 28.86 28.91 28.85 28.89 18.6K
10:49 28.89 28.89 28.86 28.87 19.4K
10:50 28.84 28.87 28.82 28.82 23.3K
10:51 28.84 28.88 28.84 28.87 22.6K
10:52 28.86 28.89 28.82 28.88 16.7K
10:53 28.88 28.92 28.88 28.89 20.7K
10:54 28.89 28.89 28.86 28.88 7.4K
10:55 28.89 28.89 28.84 28.84 23.1K
10:56 28.85 28.85 28.82 28.83 12.0K
10:57 28.83 28.84 28.79 28.84 11.5K
10:58 28.86 28.88 28.81 28.82 29.8K
10:59 28.82 28.87 28.79 28.86 18.6K
11:00 28.84 28.86 28.81 28.81 18.1K
11:01 28.78 28.78 28.73 28.73 28.5K
11:02 28.71 28.75 28.71 28.74 13.4K
11:03 28.76 28.88 28.76 28.85 21.2K
11:04 28.84 28.86 28.83 28.85 13.6K
11:05 28.85 28.88 28.82 28.88 14.1K
11:06 28.88 28.88 28.81 28.84 23.0K
11:07 28.83 28.89 28.83 28.89 14.6K
11:08 28.89 29.02 28.89 29.01 52.4K
11:09 28.97 28.97 28.90 28.92 38.9K
11:10 28.94 28.94 28.89 28.92 23.9K
11:11 28.89 28.91 28.86 28.90 21.1K
11:12 28.88 28.91 28.86 28.90 24.0K
11:13 28.91 28.95 28.91 28.92 12.4K
11:14 28.90 28.91 28.84 28.87 26.9K
11:15 28.88 28.89 28.87 28.87 12.5K
11:16 28.87 28.99 28.87 28.99 50.4K
11:17 28.97 29.05 28.95 28.95 20.1K
11:18 28.92 28.95 28.91 28.92 10.7K
11:19 28.92 28.93 28.91 28.91 7.0K
11:20 28.93 28.93 28.89 28.93 6.3K
11:21 28.93 28.93 28.84 28.85 12.4K
11:22 28.85 28.92 28.83 28.91 7.6K
11:23 28.93 28.94 28.91 28.93 6.5K
11:24 28.93 28.96 28.91 28.91 21.4K
11:25 28.89 28.89 28.86 28.87 7.8K
11:26 28.85 28.87 28.82 28.82 7.5K
11:27 28.81 28.87 28.81 28.87 13.1K
11:28 28.86 28.89 28.83 28.88 16.2K
11:29 28.90 28.91 28.81 28.81 9.3K
11:30 28.80 28.85 28.78 28.83 25.1K
11:31 28.83 28.85 28.80 28.82 7.2K
11:32 28.82 28.83 28.78 28.83 10.4K
11:33 28.87 28.88 28.84 28.86 7.5K
11:34 28.88 28.90 28.87 28.87 6.4K
11:35 28.87 28.87 28.85 28.86 4.8K
11:36 28.86 28.90 28.85 28.90 5.3K
11:37 28.89 28.95 28.86 28.95 33.5K
11:38 28.97 29.00 28.96 28.98 53.7K
11:39 28.87 28.89 28.83 28.83 16.1K
11:40 28.82 28.87 28.82 28.85 16.1K
11:41 28.85 28.86 28.82 28.83 5.3K
11:42 28.82 28.82 28.79 28.80 13.9K
11:43 28.79 28.80 28.77 28.79 7.9K
11:44 28.79 28.81 28.79 28.79 7.8K
11:45 28.79 28.79 28.77 28.79 5.8K
11:46 28.79 28.83 28.78 28.79 9.9K
11:47 28.80 28.82 28.79 28.81 6.3K
11:48 28.82 28.84 28.81 28.84 13.6K
11:49 28.86 28.86 28.83 28.84 4.7K
11:50 28.84 28.84 28.79 28.81 11.7K
11:51 28.78 28.81 28.77 28.79 6.3K
11:52 28.81 28.81 28.81 28.81 3.9K
11:53 28.81 28.86 28.81 28.86 16.2K
11:54 28.87 28.87 28.85 28.87 9.5K
11:55 28.87 28.88 28.85 28.87 10.6K
11:56 28.87 28.92 28.87 28.91 9.7K
11:57 28.92 28.93 28.90 28.92 10.3K
11:58 28.92 28.92 28.86 28.86 15.3K
11:59 28.87 28.87 28.83 28.84 15.7K
12:00 28.82 28.86 28.79 28.86 18.3K
12:01 28.88 28.92 28.86 28.92 15.0K
12:02 28.92 28.97 28.92 28.94 16.5K
12:03 28.95 28.98 28.95 28.96 12.9K
12:04 28.96 29.14 28.96 29.09 64.6K
12:05 29.10 29.23 29.07 29.22 31.7K
12:06 29.26 29.26 29.19 29.24 63.2K
12:07 29.24 29.25 29.20 29.20 15.0K
12:08 29.20 29.31 29.20 29.27 29.2K
12:09 29.29 29.43 29.28 29.40 46.4K
12:10 29.41 29.42 29.36 29.37 21.8K
12:11 29.36 29.40 29.35 29.39 56.6K
12:12 29.40 29.57 29.39 29.57 136.8K
12:13 29.56 29.62 29.54 29.55 63.3K
12:14 29.54 29.55 29.52 29.53 19.9K
12:15 29.54 29.55 29.47 29.49 29.4K
12:16 29.49 29.49 29.42 29.48 23.6K
12:17 29.45 29.45 29.32 29.32 25.4K
12:18 29.27 29.32 29.23 29.23 39.8K
12:19 29.24 29.31 29.22 29.24 13.7K
12:20 29.26 29.34 29.24 29.34 16.9K
12:21 29.33 29.44 29.32 29.43 31.2K
12:22 29.41 29.41 29.33 29.33 22.6K
12:23 29.33 29.37 29.29 29.29 15.7K
12:24 29.29 29.30 29.22 29.28 35.8K
12:25 29.26 29.27 29.26 29.26 17.9K
12:26 29.25 29.29 29.22 29.27 24.9K
12:27 29.27 29.32 29.26 29.27 16.5K
12:28 29.27 29.36 29.27 29.35 15.2K
12:29 29.34 29.42 29.32 29.41 27.8K
12:30 29.43 29.46 29.40 29.43 29.6K
12:31 29.42 29.45 29.41 29.45 12.6K
12:32 29.44 29.45 29.40 29.44 10.9K
12:33 29.42 29.45 29.40 29.43 12.6K
12:34 29.45 29.46 29.40 29.41 12.7K
12:35 29.41 29.41 29.34 29.35 18.5K
12:36 29.33 29.34 29.30 29.33 7.4K
12:37 29.33 29.41 29.33 29.41 6.3K
12:38 29.39 29.44 29.39 29.39 13.4K
12:39 29.40 29.41 29.39 29.39 12.7K
12:40 29.39 29.40 29.37 29.40 10.5K
12:41 29.41 29.41 29.38 29.38 16.0K
12:42 29.39 29.43 29.39 29.41 11.4K
12:43 29.45 29.50 29.45 29.49 53.6K
12:44 29.47 29.54 29.47 29.54 14.9K
12:45 29.56 29.60 29.55 29.59 14.6K
12:46 29.59 29.66 29.59 29.66 25.5K
12:47 29.65 29.68 29.62 29.67 15.8K
12:48 29.68 29.68 29.48 29.48 33.9K
12:49 29.49 29.54 29.49 29.53 5.5K
12:50 29.51 29.53 29.50 29.52 11.6K
12:51 29.51 29.56 29.49 29.52 16.1K
12:52 29.54 29.58 29.53 29.56 10.2K
12:53 29.54 29.67 29.53 29.67 8.9K
12:54 29.63 29.72 29.63 29.70 17.3K
12:55 29.70 29.72 29.65 29.66 22.1K
12:56 29.67 29.71 29.65 29.71 13.9K
12:57 29.71 29.76 29.71 29.72 20.0K
12:58 29.71 29.76 29.70 29.72 37.3K
12:59 29.72 29.72 29.69 29.70 13.8K
13:00 29.72 29.74 29.60 29.62 45.3K
13:01 29.60 29.61 29.57 29.59 26.7K
13:02 29.61 29.65 29.59 29.59 23.1K
13:03 29.62 29.62 29.59 29.61 9.3K
13:04 29.60 29.60 29.55 29.57 16.4K
13:05 29.57 29.65 29.57 29.65 8.3K
13:06 29.64 29.66 29.60 29.60 10.4K
13:07 29.62 29.64 29.61 29.64 7.6K
13:08 29.66 29.70 29.65 29.69 8.4K
13:09 29.68 29.70 29.68 29.69 13.6K
13:10 29.70 29.72 29.66 29.67 12.9K
13:11 29.67 29.69 29.65 29.65 18.6K
13:12 29.64 29.65 29.64 29.64 7.9K
13:13 29.68 29.69 29.66 29.69 6.8K
13:14 29.69 29.69 29.68 29.69 6.7K
13:15 29.69 29.70 29.68 29.68 12.5K
13:16 29.68 29.70 29.68 29.68 12.3K
13:17 29.67 29.70 29.67 29.68 6.3K
13:18 29.68 29.72 29.67 29.69 12.2K
13:19 29.69 29.72 29.68 29.71 8.7K
13:20 29.72 29.72 29.67 29.68 11.4K
13:21 29.71 29.83 29.71 29.81 38.3K
13:22 29.81 29.85 29.79 29.83 28.4K
13:23 29.84 29.88 29.84 29.88 22.5K
13:24 29.87 29.88 29.84 29.86 18.5K
13:25 29.84 29.85 29.82 29.85 15.6K
13:26 29.85 29.87 29.84 29.86 15.4K
13:27 29.86 29.92 29.86 29.91 72.5K
13:28 29.91 29.94 29.91 29.92 15.3K
13:29 29.94 29.94 29.88 29.92 14.6K
13:30 29.94 29.97 29.94 29.97 26.5K
13:31 29.98 29.98 29.91 29.96 29.2K
13:32 29.97 29.98 29.97 29.98 8.7K
13:33 29.99 29.99 29.95 29.95 83.9K
13:34 29.95 30.00 29.95 30.00 13.1K
13:35 30.01 30.02 29.98 29.98 16.9K
13:36 29.98 29.98 29.84 29.86 33.0K
13:37 29.88 29.96 29.88 29.95 10.1K
13:38 29.96 29.96 29.91 29.92 8.4K
13:39 29.90 29.94 29.90 29.92 9.0K
13:40 29.92 29.94 29.90 29.94 12.8K
13:41 29.95 29.95 29.91 29.92 11.4K
13:42 29.93 29.93 29.88 29.88 12.8K
13:43 29.90 29.90 29.86 29.88 14.1K
13:44 29.89 29.90 29.87 29.87 11.5K
13:45 29.87 29.90 29.82 29.82 34.1K
13:46 29.81 29.90 29.81 29.89 13.8K
13:47 29.91 29.93 29.89 29.93 14.4K
13:48 29.92 29.92 29.89 29.90 18.6K
13:49 29.90 29.93 29.86 29.93 23.4K
13:50 29.94 29.98 29.94 29.98 14.9K
13:51 29.97 29.97 29.91 29.91 22.3K
13:52 29.92 29.92 29.91 29.91 11.7K
13:53 29.95 30.00 29.93 30.00 14.7K
13:54 29.99 30.00 29.97 29.98 27.0K
13:55 29.98 29.98 29.96 29.98 4.0K
13:56 29.98 30.09 29.98 30.09 37.1K
13:57 30.08 30.10 30.05 30.08 22.7K
13:58 30.10 30.12 30.09 30.12 24.9K
13:59 30.11 30.13 30.09 30.13 29.7K
14:00 30.15 30.17 30.14 30.15 120.8K
14:01 30.15 30.25 30.15 30.21 64.2K
14:02 30.21 30.27 30.20 30.27 40.4K
14:03 30.28 30.28 30.05 30.05 47.4K
14:04 30.04 30.05 30.00 30.01 22.0K
14:05 29.99 29.99 29.92 29.92 38.8K
14:06 29.91 30.00 29.91 29.97 25.8K
14:07 29.99 29.99 29.93 29.94 20.3K
14:08 29.93 29.96 29.91 29.94 24.2K
14:09 29.93 29.94 29.91 29.92 21.9K
14:10 29.92 29.95 29.90 29.95 42.3K
14:11 29.94 29.97 29.93 29.95 19.0K
14:12 29.96 30.02 29.96 30.00 37.3K
14:13 29.97 29.98 29.96 29.97 13.1K
14:14 29.96 30.02 29.96 30.00 15.4K
14:15 29.99 29.99 29.95 29.95 22.6K
14:16 29.96 29.98 29.96 29.98 6.7K
14:17 29.98 30.03 29.97 30.03 11.3K
14:18 30.03 30.06 30.03 30.04 21.3K
14:19 30.05 30.05 30.01 30.01 16.7K
14:20 30.02 30.06 30.02 30.06 8.4K
14:21 30.05 30.08 30.04 30.06 33.4K
14:22 30.07 30.08 30.07 30.08 8.9K
14:23 30.09 30.09 30.06 30.06 24.2K
14:24 30.06 30.10 30.06 30.10 7.2K
14:25 30.09 30.10 30.08 30.09 15.7K
14:26 30.09 30.10 30.07 30.10 9.9K
14:27 30.11 30.13 30.10 30.11 8.9K
14:28 30.11 30.12 30.09 30.09 13.1K
14:29 30.09 30.11 30.08 30.10 12.1K
14:30 30.05 30.13 30.05 30.13 16.6K
14:31 30.15 30.20 30.15 30.19 20.4K
14:32 30.19 30.19 30.12 30.12 17.7K
14:33 30.11 30.15 30.11 30.15 11.2K
14:34 30.14 30.16 30.14 30.15 10.9K
14:35 30.16 30.19 30.15 30.19 14.7K
14:36 30.19 30.19 30.14 30.16 26.7K
14:37 30.15 30.16 30.13 30.16 12.0K
14:38 30.16 30.19 30.13 30.18 17.0K
14:39 30.18 30.24 30.18 30.24 42.8K
14:40 30.22 30.23 30.19 30.19 21.6K
14:41 30.21 30.23 30.19 30.22 9.1K
14:42 30.22 30.22 30.20 30.20 8.6K
14:43 30.20 30.22 30.20 30.21 11.5K
14:44 30.23 30.23 30.16 30.16 15.2K
14:45 30.15 30.15 30.04 30.04 35.8K
14:46 30.04 30.04 29.97 29.98 43.2K
14:47 30.03 30.04 29.97 29.98 18.2K
14:48 29.93 29.98 29.92 29.98 38.7K
14:49 30.01 30.01 29.97 29.97 11.5K
14:50 29.97 29.98 29.96 29.96 13.8K
14:51 30.01 30.01 29.97 30.01 25.2K
14:52 30.01 30.07 30.00 30.03 17.9K
14:53 30.03 30.06 30.03 30.04 11.8K
14:54 30.04 30.04 30.01 30.03 21.2K
14:55 30.03 30.06 30.01 30.05 8.4K
14:56 30.06 30.13 30.01 30.11 49.8K
14:57 30.10 30.10 30.05 30.06 21.6K
14:58 30.06 30.14 30.06 30.13 12.6K
14:59 30.12 30.12 30.09 30.10 12.0K
15:00 30.12 30.12 30.09 30.09 5.0K
15:01 30.11 30.11 30.09 30.09 16.0K
15:02 30.07 30.07 30.02 30.04 31.9K
15:03 30.05 30.07 30.03 30.03 37.2K
15:04 30.03 30.11 30.02 30.11 13.4K
15:05 30.14 30.15 30.12 30.14 6.8K
15:06 30.14 30.17 30.14 30.16 19.0K
15:07 30.17 30.30 30.17 30.28 40.6K
15:08 30.28 30.28 30.21 30.21 13.4K
15:09 30.22 30.22 30.18 30.20 31.0K
15:10 30.20 30.20 30.17 30.18 15.2K
15:11 30.18 30.21 30.16 30.21 20.4K
15:12 30.22 30.23 30.21 30.22 31.6K
15:13 30.21 30.21 30.16 30.17 15.1K
15:14 30.17 30.17 30.12 30.12 19.1K
15:15 30.11 30.11 30.05 30.10 15.0K
15:16 30.11 30.11 30.06 30.10 11.7K
15:17 30.10 30.10 30.06 30.07 20.0K
15:18 30.08 30.09 30.08 30.08 14.9K
15:19 30.07 30.08 30.06 30.06 8.6K
15:20 30.04 30.06 30.03 30.03 10.1K
15:21 30.03 30.03 30.01 30.02 32.2K
15:22 30.02 30.17 30.02 30.17 44.2K
15:23 30.15 30.17 30.13 30.15 14.3K
15:24 30.16 30.17 30.14 30.14 23.0K
15:25 30.13 30.15 30.11 30.14 16.7K
15:26 30.15 30.17 30.13 30.16 12.1K
15:27 30.17 30.28 30.17 30.26 23.7K
15:28 30.27 30.37 30.27 30.32 44.0K
15:29 30.33 30.41 30.33 30.38 34.8K
15:30 30.37 30.38 30.29 30.29 41.3K
15:31 30.31 30.31 30.24 30.25 32.7K
15:32 30.25 30.28 30.24 30.26 16.9K
15:33 30.29 30.29 30.26 30.27 18.4K
15:34 30.29 30.33 30.28 30.30 19.2K
15:35 30.28 30.30 30.23 30.28 24.3K
15:36 30.30 30.30 30.25 30.29 30.3K
15:37 30.29 30.31 30.21 30.21 50.7K
15:38 30.18 30.27 30.18 30.25 55.8K
15:39 30.22 30.30 30.22 30.30 20.9K
15:40 30.32 30.32 30.24 30.25 38.9K
15:41 30.27 30.27 30.24 30.25 34.6K
15:42 30.27 30.27 30.17 30.18 22.2K
15:43 30.19 30.21 30.18 30.20 19.2K
15:44 30.23 30.23 30.19 30.23 28.1K
15:45 30.21 30.29 30.21 30.29 30.2K
15:46 30.29 30.33 30.25 30.31 39.1K
15:47 30.32 30.35 30.30 30.35 24.8K
15:48 30.35 30.35 30.28 30.31 28.6K
15:49 30.31 30.34 30.30 30.33 33.7K
15:50 30.34 30.38 30.28 30.28 51.7K
15:51 30.28 30.28 30.25 30.25 36.0K
15:52 30.27 30.27 30.19 30.20 47.4K
15:53 30.21 30.23 30.19 30.20 42.2K
15:54 30.20 30.20 30.08 30.09 70.7K
15:55 30.07 30.07 29.99 29.99 103.6K
15:56 30.00 30.00 29.90 29.93 112.6K
15:57 29.94 30.03 29.94 30.03 89.3K
15:58 30.04 30.04 29.97 29.97 127.5K
15:59 29.97 29.97 29.92 29.93 2,021.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available