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 29.90 29.97 29.67 29.97 173.9K
09:31 30.01 30.14 29.97 30.06 47.0K
09:32 30.06 30.10 29.89 30.06 24.8K
09:33 29.96 30.05 29.88 29.90 41.5K
09:34 29.89 29.89 29.71 29.80 26.1K
09:35 29.91 29.91 29.67 29.88 34.9K
09:36 29.90 29.91 29.78 29.87 31.8K
09:37 29.88 29.88 29.66 29.66 29.6K
09:38 29.71 29.91 29.69 29.83 35.6K
09:39 29.86 29.96 29.81 29.94 20.8K
09:40 29.94 29.94 29.73 29.73 24.6K
09:41 29.77 29.85 29.77 29.77 25.7K
09:42 29.76 29.88 29.76 29.86 13.8K
09:43 29.86 29.89 29.80 29.81 22.6K
09:44 29.78 29.79 29.67 29.76 47.6K
09:45 29.74 29.89 29.66 29.86 43.5K
09:46 29.93 29.93 29.79 29.88 18.8K
09:47 29.79 29.80 29.70 29.71 11.4K
09:48 29.68 29.69 29.58 29.62 19.5K
09:49 29.61 29.65 29.58 29.62 11.4K
09:50 29.65 29.67 29.54 29.59 26.0K
09:51 29.66 29.77 29.64 29.73 14.0K
09:52 29.69 29.70 29.62 29.63 8.8K
09:53 29.69 29.80 29.64 29.64 25.9K
09:54 29.54 29.67 29.49 29.56 98.9K
09:55 29.52 29.62 29.50 29.53 21.7K
09:56 29.63 29.84 29.59 29.84 25.3K
09:57 29.80 29.98 29.80 29.84 24.0K
09:58 29.84 29.95 29.84 29.84 9.6K
09:59 29.88 29.88 29.70 29.74 20.8K
10:00 29.74 29.75 29.72 29.74 18.0K
10:01 29.76 29.89 29.74 29.86 11.0K
10:02 29.86 29.86 29.74 29.74 7.8K
10:03 29.74 29.74 29.64 29.65 8.2K
10:04 29.64 29.69 29.64 29.65 9.8K
10:05 29.66 29.71 29.65 29.71 11.7K
10:06 29.68 29.74 29.67 29.74 29.4K
10:07 29.74 29.81 29.74 29.78 17.3K
10:08 29.80 29.86 29.80 29.83 16.5K
10:09 29.85 29.96 29.83 29.96 25.4K
10:10 29.93 29.93 29.78 29.78 47.2K
10:11 29.78 29.79 29.73 29.78 12.3K
10:12 29.79 29.81 29.74 29.79 9.5K
10:13 29.79 29.87 29.79 29.87 4.8K
10:14 29.82 29.88 29.82 29.86 12.0K
10:15 29.86 29.86 29.80 29.84 20.1K
10:16 29.83 29.91 29.77 29.88 16.6K
10:17 29.87 29.90 29.82 29.82 6.1K
10:18 29.80 29.91 29.80 29.89 29.6K
10:19 29.87 29.99 29.86 29.95 19.2K
10:20 29.97 30.10 29.97 30.08 62.6K
10:21 30.08 30.27 30.05 30.26 45.2K
10:22 30.29 30.37 30.13 30.13 84.2K
10:23 30.19 30.25 30.17 30.25 45.9K
10:24 30.26 30.28 30.17 30.17 33.8K
10:25 30.19 30.23 30.13 30.16 44.7K
10:26 30.16 30.30 30.16 30.30 42.9K
10:27 30.30 30.34 30.30 30.31 40.4K
10:28 30.24 30.25 30.20 30.24 60.1K
10:29 30.26 30.40 30.26 30.40 28.3K
10:30 30.36 30.49 30.36 30.49 118.8K
10:31 30.58 30.67 30.49 30.49 133.9K
10:32 30.46 30.51 30.43 30.46 36.5K
10:33 30.50 30.54 30.48 30.53 35.4K
10:34 30.54 30.65 30.54 30.65 36.0K
10:35 30.63 30.73 30.63 30.72 126.2K
10:36 30.71 30.83 30.71 30.71 150.9K
10:37 30.72 30.79 30.61 30.79 42.7K
10:38 30.80 30.85 30.73 30.79 40.1K
10:39 30.84 30.87 30.78 30.78 29.4K
10:40 30.78 30.78 30.64 30.65 30.1K
10:41 30.63 30.70 30.58 30.70 26.0K
10:42 30.65 30.81 30.64 30.81 39.6K
10:43 30.81 30.81 30.66 30.69 26.5K
10:44 30.67 30.70 30.60 30.68 53.2K
10:45 30.69 30.76 30.68 30.70 26.1K
10:46 30.68 30.75 30.68 30.69 35.0K
10:47 30.65 30.66 30.60 30.60 61.6K
10:48 30.61 30.71 30.61 30.71 123.2K
10:49 30.76 30.76 30.68 30.70 48.9K
10:50 30.71 30.73 30.68 30.69 44.4K
10:51 30.70 30.78 30.67 30.77 28.5K
10:52 30.76 30.77 30.73 30.75 24.6K
10:53 30.74 30.86 30.74 30.81 47.9K
10:54 30.81 30.90 30.81 30.89 33.7K
10:55 30.88 30.93 30.88 30.91 42.5K
10:56 30.88 30.89 30.83 30.86 35.6K
10:57 30.84 30.87 30.82 30.83 18.1K
10:58 30.82 30.87 30.79 30.86 43.6K
10:59 30.84 30.85 30.78 30.83 35.1K
11:00 30.83 30.87 30.72 30.74 69.1K
11:01 30.73 30.73 30.49 30.52 53.5K
11:02 30.56 30.64 30.56 30.61 25.9K
11:03 30.61 30.63 30.59 30.62 28.9K
11:04 30.61 30.72 30.61 30.66 18.2K
11:05 30.66 30.66 30.58 30.59 21.2K
11:06 30.60 30.67 30.58 30.63 24.6K
11:07 30.64 30.66 30.54 30.54 18.4K
11:08 30.52 30.54 30.43 30.44 36.5K
11:09 30.35 30.38 30.31 30.34 40.0K
11:10 30.34 30.34 30.17 30.19 73.1K
11:11 30.20 30.25 30.20 30.23 17.3K
11:12 30.23 30.29 30.23 30.28 22.0K
11:13 30.32 30.35 30.21 30.23 29.9K
11:14 30.23 30.27 30.21 30.23 21.2K
11:15 30.19 30.19 30.02 30.08 37.3K
11:16 30.08 30.20 30.06 30.20 10.1K
11:17 30.19 30.36 30.19 30.34 27.8K
11:18 30.36 30.42 30.33 30.35 14.8K
11:19 30.37 30.37 30.30 30.32 13.5K
11:20 30.31 30.33 30.26 30.26 15.7K
11:21 30.24 30.25 30.14 30.16 17.2K
11:22 30.16 30.20 30.10 30.10 18.0K
11:23 30.14 30.15 30.08 30.13 22.1K
11:24 30.13 30.17 30.12 30.17 18.3K
11:25 30.19 30.19 30.12 30.19 15.9K
11:26 30.18 30.19 30.16 30.17 4.4K
11:27 30.14 30.15 30.07 30.07 22.9K
11:28 30.09 30.15 30.09 30.15 26.5K
11:29 30.17 30.17 29.91 29.94 139.2K
11:30 29.95 29.95 29.85 29.85 42.8K
11:31 29.84 29.84 29.75 29.76 39.2K
11:32 29.75 29.85 29.74 29.85 21.6K
11:33 29.80 29.91 29.79 29.90 24.4K
11:34 29.89 29.89 29.85 29.85 7.5K
11:35 29.83 29.92 29.83 29.90 7.5K
11:36 29.91 29.95 29.89 29.94 7.1K
11:37 29.94 29.95 29.88 29.88 15.0K
11:38 29.90 29.91 29.87 29.90 12.9K
11:39 29.88 29.96 29.88 29.93 8.5K
11:40 29.95 29.95 29.93 29.93 9.9K
11:41 29.93 29.94 29.90 29.90 11.5K
11:42 29.92 29.95 29.92 29.94 7.6K
11:43 29.92 29.96 29.92 29.95 10.7K
11:44 29.95 30.06 29.95 30.01 24.1K
11:45 29.99 30.01 29.95 29.95 9.1K
11:46 29.95 29.95 29.89 29.89 9.6K
11:47 29.90 29.94 29.89 29.93 9.3K
11:48 29.93 29.95 29.91 29.95 6.9K
11:49 29.97 29.97 29.88 29.89 52.5K
11:50 29.89 29.96 29.89 29.96 12.1K
11:51 29.95 29.95 29.93 29.95 14.1K
11:52 29.95 29.95 29.93 29.95 8.9K
11:53 29.96 29.96 29.93 29.93 5.5K
11:54 29.94 29.96 29.93 29.94 5.6K
11:55 29.96 29.98 29.96 29.98 6.4K
11:56 29.96 29.97 29.96 29.96 23.7K
11:57 29.97 29.98 29.91 29.91 52.5K
11:58 29.92 29.97 29.92 29.96 8.3K
11:59 29.96 30.00 29.95 30.00 9.6K
12:00 29.99 29.99 29.95 29.95 53.8K
12:01 29.94 29.97 29.93 29.97 17.7K
12:02 29.95 30.00 29.95 29.97 15.3K
12:03 29.95 29.97 29.95 29.95 4.5K
12:04 29.93 29.95 29.92 29.95 6.8K
12:05 29.94 29.96 29.94 29.96 5.6K
12:06 29.97 29.99 29.97 29.98 17.4K
12:07 29.98 29.99 29.95 29.97 4.9K
12:08 29.97 29.98 29.91 29.91 13.7K
12:09 29.91 29.93 29.91 29.93 14.2K
12:10 29.93 29.94 29.92 29.93 5.9K
12:11 29.91 29.91 29.82 29.82 20.8K
12:12 29.82 29.83 29.78 29.83 17.9K
12:13 29.83 29.85 29.79 29.83 15.8K
12:14 29.85 29.88 29.84 29.88 8.3K
12:15 29.87 29.90 29.85 29.90 9.3K
12:16 29.91 29.91 29.89 29.91 7.8K
12:17 29.90 29.92 29.90 29.92 12.8K
12:18 29.92 29.93 29.87 29.89 6.7K
12:19 29.91 29.92 29.89 29.90 16.0K
12:20 29.89 29.96 29.89 29.96 17.1K
12:21 29.95 29.97 29.90 29.94 21.0K
12:22 29.95 29.95 29.89 29.91 9.3K
12:23 29.91 29.94 29.90 29.90 13.5K
12:24 29.91 29.92 29.87 29.88 8.0K
12:25 29.88 29.91 29.88 29.90 6.9K
12:26 29.90 29.92 29.90 29.90 14.2K
12:27 29.90 29.93 29.90 29.93 8.3K
12:28 29.92 29.92 29.91 29.92 2.9K
12:29 29.92 29.97 29.90 29.96 29.4K
12:30 29.97 30.05 29.97 30.02 28.7K
12:31 30.00 30.07 30.00 30.03 19.0K
12:32 30.04 30.04 30.01 30.04 13.1K
12:33 30.04 30.05 30.02 30.02 10.2K
12:34 30.03 30.04 30.01 30.04 9.8K
12:35 30.05 30.11 30.05 30.11 10.8K
12:36 30.11 30.11 30.10 30.11 15.7K
12:37 30.11 30.11 30.05 30.06 21.2K
12:38 30.05 30.05 29.98 29.98 25.3K
12:39 30.02 30.05 30.01 30.04 60.1K
12:40 30.07 30.07 30.01 30.01 30.6K
12:41 30.03 30.08 30.00 30.08 28.0K
12:42 30.05 30.06 30.02 30.06 24.4K
12:43 30.03 30.06 30.02 30.02 7.6K
12:44 30.01 30.02 29.99 30.01 8.1K
12:45 29.99 30.08 29.99 30.08 17.3K
12:46 30.08 30.08 30.08 30.08 2.8K
12:47 30.08 30.08 30.04 30.06 14.1K
12:48 30.03 30.03 30.00 30.00 5.4K
12:49 30.01 30.01 29.98 29.98 13.6K
12:50 29.99 29.99 29.97 29.97 7.8K
12:51 29.98 30.01 29.96 30.01 19.9K
12:52 30.02 30.02 29.96 30.01 13.6K
12:53 30.02 30.09 30.02 30.08 26.6K
12:54 30.08 30.10 30.08 30.09 9.4K
12:55 30.10 30.23 30.10 30.21 11.6K
12:56 30.21 30.25 30.21 30.25 9.8K
12:57 30.27 30.37 30.27 30.37 19.5K
12:58 30.36 30.38 30.33 30.34 17.9K
12:59 30.33 30.34 30.28 30.28 11.8K
13:00 30.26 30.26 30.20 30.22 11.4K
13:01 30.23 30.23 30.17 30.20 9.1K
13:02 30.19 30.20 30.18 30.20 9.3K
13:03 30.20 30.20 30.20 30.20 1.7K
13:04 30.20 30.25 30.20 30.25 8.5K
13:05 30.24 30.24 30.20 30.20 6.9K
13:06 30.20 30.20 30.09 30.09 41.1K
13:07 30.07 30.09 30.05 30.05 10.3K
13:08 30.03 30.05 30.03 30.05 10.7K
13:09 30.04 30.04 30.03 30.03 5.9K
13:10 30.02 30.04 30.01 30.03 13.1K
13:11 30.04 30.07 30.04 30.06 7.5K
13:12 30.06 30.12 30.05 30.12 15.5K
13:13 30.20 30.21 30.20 30.21 33.1K
13:14 30.29 30.35 30.29 30.34 16.9K
13:15 30.34 30.46 30.34 30.36 21.6K
13:16 30.39 30.43 30.36 30.36 11.3K
13:17 30.36 30.36 30.25 30.25 13.0K
13:18 30.26 30.31 30.26 30.29 5.8K
13:19 30.22 30.31 30.20 30.28 27.6K
13:20 30.28 30.28 30.24 30.26 5.3K
13:21 30.26 30.26 30.21 30.26 7.2K
13:22 30.28 30.30 30.22 30.24 17.0K
13:23 30.22 30.27 30.22 30.23 19.8K
13:24 30.23 30.27 30.23 30.27 4.1K
13:25 30.26 30.33 30.26 30.27 9.0K
13:26 30.28 30.28 30.26 30.26 5.6K
13:27 30.24 30.27 30.24 30.24 9.3K
13:28 30.24 30.25 30.18 30.18 5.1K
13:29 30.20 30.22 30.16 30.22 11.9K
13:30 30.21 30.27 30.21 30.27 17.0K
13:31 30.24 30.32 30.24 30.32 25.1K
13:32 30.32 30.32 30.30 30.31 6.9K
13:33 30.30 30.30 30.25 30.29 11.0K
13:34 30.27 30.33 30.27 30.33 14.0K
13:35 30.34 30.40 30.34 30.40 17.8K
13:36 30.39 30.41 30.39 30.40 9.8K
13:37 30.40 30.52 30.40 30.52 33.8K
13:38 30.55 30.56 30.53 30.54 10.3K
13:39 30.55 30.57 30.55 30.57 5.0K
13:40 30.58 30.58 30.53 30.53 10.6K
13:41 30.52 30.55 30.52 30.54 5.5K
13:42 30.53 30.57 30.52 30.57 9.5K
13:43 30.57 30.58 30.53 30.56 8.2K
13:44 30.53 30.58 30.52 30.57 6.5K
13:45 30.56 30.59 30.56 30.56 22.4K
13:46 30.57 30.60 30.49 30.49 78.0K
13:47 30.45 30.46 30.38 30.41 19.1K
13:48 30.40 30.42 30.38 30.42 37.0K
13:49 30.42 30.42 30.40 30.41 4.7K
13:50 30.43 30.45 30.38 30.44 13.8K
13:51 30.50 30.53 30.48 30.50 13.0K
13:52 30.51 30.54 30.50 30.51 6.2K
13:53 30.51 30.53 30.50 30.50 7.2K
13:54 30.50 30.60 30.50 30.59 27.6K
13:55 30.57 30.57 30.45 30.45 49.0K
13:56 30.45 30.53 30.45 30.49 17.5K
13:57 30.49 30.51 30.37 30.38 10.0K
13:58 30.38 30.42 30.35 30.41 11.4K
13:59 30.41 30.42 30.41 30.41 4.1K
14:00 30.41 30.41 30.25 30.25 22.3K
14:01 30.24 30.24 30.11 30.11 51.8K
14:02 30.13 30.22 30.13 30.16 14.7K
14:03 30.17 30.19 30.16 30.17 22.3K
14:04 30.18 30.18 30.09 30.10 24.3K
14:05 30.09 30.10 30.05 30.06 18.3K
14:06 30.06 30.10 30.04 30.10 18.7K
14:07 30.10 30.12 30.09 30.11 12.5K
14:08 30.12 30.18 30.12 30.18 21.7K
14:09 30.20 30.23 30.19 30.23 9.1K
14:10 30.22 30.24 30.11 30.11 10.7K
14:11 30.11 30.15 30.10 30.14 15.5K
14:12 30.14 30.14 30.09 30.09 49.3K
14:13 30.10 30.11 30.10 30.11 8.7K
14:14 30.11 30.13 30.11 30.12 9.9K
14:15 30.12 30.14 30.07 30.08 17.2K
14:16 30.06 30.06 30.01 30.04 8.9K
14:17 30.05 30.05 29.86 29.86 53.7K
14:18 29.86 29.91 29.86 29.90 13.2K
14:19 29.87 29.92 29.87 29.92 22.7K
14:20 29.92 29.97 29.92 29.95 11.5K
14:21 29.95 29.95 29.92 29.94 9.5K
14:22 29.96 30.03 29.96 30.01 23.6K
14:23 30.00 30.00 29.95 29.96 4.3K
14:24 29.93 30.00 29.92 30.00 15.9K
14:25 30.00 30.03 29.98 30.03 4.6K
14:26 30.04 30.04 30.01 30.02 8.6K
14:27 30.04 30.05 30.02 30.02 16.2K
14:28 30.02 30.04 29.96 29.96 14.5K
14:29 29.97 30.01 29.97 30.01 8.1K
14:30 30.03 30.07 30.03 30.07 9.6K
14:31 30.07 30.15 30.07 30.11 17.3K
14:32 30.11 30.12 30.06 30.06 12.2K
14:33 30.06 30.07 30.00 30.00 12.9K
14:34 30.00 30.02 30.00 30.02 10.6K
14:35 30.02 30.13 30.02 30.13 15.4K
14:36 30.13 30.14 30.11 30.13 8.4K
14:37 30.12 30.15 30.12 30.14 16.1K
14:38 30.15 30.17 30.14 30.17 6.9K
14:39 30.16 30.16 30.14 30.14 5.6K
14:40 30.15 30.16 30.14 30.15 19.3K
14:41 30.15 30.16 30.14 30.15 3.5K
14:42 30.15 30.15 30.12 30.12 11.2K
14:43 30.11 30.12 30.10 30.11 11.0K
14:44 30.11 30.12 30.09 30.11 7.8K
14:45 30.10 30.11 30.05 30.06 9.9K
14:46 30.07 30.07 29.97 29.99 21.7K
14:47 30.00 30.11 30.00 30.05 14.4K
14:48 30.07 30.07 30.03 30.07 8.9K
14:49 30.08 30.11 30.08 30.11 6.8K
14:50 30.12 30.15 30.12 30.13 10.5K
14:51 30.11 30.18 30.11 30.18 13.2K
14:52 30.17 30.20 30.17 30.20 7.4K
14:53 30.20 30.20 30.16 30.16 9.8K
14:54 30.16 30.16 30.13 30.15 10.6K
14:55 30.15 30.15 30.09 30.12 14.7K
14:56 30.14 30.18 30.14 30.16 11.1K
14:57 30.16 30.16 30.11 30.11 11.8K
14:58 30.11 30.14 30.11 30.14 12.7K
14:59 30.14 30.16 30.12 30.15 18.5K
15:00 30.16 30.16 30.13 30.13 7.8K
15:01 30.17 30.19 30.17 30.19 12.7K
15:02 30.19 30.19 30.17 30.18 6.9K
15:03 30.18 30.20 30.17 30.17 14.3K
15:04 30.16 30.17 30.15 30.17 7.3K
15:05 30.19 30.21 30.16 30.16 15.1K
15:06 30.16 30.17 30.09 30.09 11.4K
15:07 30.08 30.08 30.05 30.07 16.4K
15:08 30.08 30.09 30.07 30.09 6.8K
15:09 30.10 30.12 30.09 30.11 13.6K
15:10 30.11 30.11 30.11 30.11 3.0K
15:11 30.11 30.13 30.10 30.10 20.4K
15:12 30.08 30.11 30.07 30.10 9.3K
15:13 30.11 30.18 30.11 30.18 8.5K
15:14 30.20 30.23 30.19 30.23 24.3K
15:15 30.22 30.28 30.21 30.28 23.2K
15:16 30.29 30.29 30.27 30.29 11.6K
15:17 30.29 30.29 30.25 30.27 14.3K
15:18 30.27 30.27 30.18 30.19 16.2K
15:19 30.19 30.23 30.19 30.22 23.4K
15:20 30.21 30.23 30.21 30.22 8.1K
15:21 30.22 30.22 30.16 30.16 9.9K
15:22 30.14 30.16 30.12 30.13 31.9K
15:23 30.15 30.18 30.14 30.18 24.6K
15:24 30.18 30.19 30.17 30.18 9.4K
15:25 30.17 30.17 30.14 30.15 19.9K
15:26 30.15 30.18 30.15 30.17 27.6K
15:27 30.17 30.22 30.17 30.19 14.0K
15:28 30.18 30.20 30.18 30.18 7.7K
15:29 30.19 30.24 30.17 30.23 18.2K
15:30 30.24 30.26 30.24 30.25 20.0K
15:31 30.28 30.35 30.28 30.33 21.9K
15:32 30.34 30.36 30.34 30.36 16.6K
15:33 30.37 30.42 30.36 30.36 23.6K
15:34 30.33 30.40 30.33 30.40 24.4K
15:35 30.36 30.36 30.26 30.32 29.5K
15:36 30.31 30.31 30.24 30.28 17.8K
15:37 30.27 30.27 30.20 30.24 16.8K
15:38 30.24 30.27 30.24 30.24 22.0K
15:39 30.26 30.28 30.25 30.28 16.7K
15:40 30.29 30.38 30.29 30.38 35.0K
15:41 30.38 30.46 30.37 30.45 26.3K
15:42 30.45 30.46 30.37 30.39 30.9K
15:43 30.39 30.40 30.34 30.35 16.7K
15:44 30.37 30.38 30.36 30.37 13.9K
15:45 30.37 30.37 30.32 30.32 28.0K
15:46 30.31 30.35 30.31 30.34 27.7K
15:47 30.33 30.37 30.33 30.36 18.5K
15:48 30.36 30.37 30.34 30.35 20.2K
15:49 30.34 30.44 30.34 30.43 42.9K
15:50 30.40 30.40 30.31 30.32 35.0K
15:51 30.30 30.32 30.26 30.26 56.1K
15:52 30.25 30.25 30.22 30.25 45.7K
15:53 30.25 30.31 30.25 30.28 42.6K
15:54 30.29 30.38 30.29 30.38 70.0K
15:55 30.38 30.40 30.26 30.27 77.2K
15:56 30.28 30.32 30.28 30.30 83.9K
15:57 30.30 30.33 30.30 30.31 95.2K
15:58 30.30 30.31 30.27 30.31 158.2K
15:59 30.31 30.38 30.31 30.37 3,040.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available