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 31.20 31.46 31.00 31.41 242.6K
09:31 31.41 31.63 31.41 31.48 19.6K
09:32 31.39 31.54 31.30 31.30 29.8K
09:33 31.27 31.48 31.27 31.45 19.3K
09:34 31.48 31.72 31.48 31.50 55.9K
09:35 31.35 31.56 31.35 31.54 14.1K
09:36 31.52 31.52 31.40 31.45 16.0K
09:37 31.45 31.60 31.40 31.56 26.7K
09:38 31.56 31.56 31.45 31.55 18.4K
09:39 31.56 31.59 31.52 31.53 13.7K
09:40 31.59 31.75 31.59 31.69 23.3K
09:41 31.75 31.76 31.63 31.71 22.9K
09:42 31.69 31.75 31.69 31.72 16.2K
09:43 31.74 31.95 31.74 31.92 58.9K
09:44 31.95 31.98 31.91 31.92 46.2K
09:45 31.95 31.95 31.87 31.87 30.1K
09:46 31.87 31.91 31.87 31.88 19.2K
09:47 31.87 31.87 31.81 31.85 8.6K
09:48 31.82 31.85 31.81 31.84 23.1K
09:49 31.85 31.88 31.81 31.88 24.8K
09:50 31.84 31.92 31.80 31.87 27.2K
09:51 31.86 32.07 31.83 32.07 48.7K
09:52 32.07 32.23 32.07 32.21 51.3K
09:53 32.19 32.19 32.02 32.09 25.0K
09:54 32.08 32.08 31.93 31.99 33.8K
09:55 32.00 32.05 32.00 32.04 14.4K
09:56 32.06 32.09 32.04 32.07 12.6K
09:57 32.08 32.11 32.06 32.11 16.7K
09:58 32.11 32.19 32.11 32.17 23.1K
09:59 32.18 32.26 32.17 32.23 97.4K
10:00 32.20 32.20 32.09 32.09 27.4K
10:01 32.09 32.14 32.02 32.14 46.1K
10:02 32.12 32.16 32.12 32.15 22.6K
10:03 32.12 32.26 32.11 32.21 24.9K
10:04 32.21 32.21 32.16 32.16 10.1K
10:05 32.17 32.20 32.12 32.18 7.1K
10:06 32.15 32.16 31.99 31.99 20.5K
10:07 32.03 32.16 32.03 32.08 28.6K
10:08 32.08 32.16 32.08 32.12 26.8K
10:09 32.13 32.13 32.10 32.11 7.5K
10:10 32.08 32.10 32.05 32.07 9.9K
10:11 32.07 32.15 32.06 32.15 15.9K
10:12 32.16 32.16 32.00 32.05 36.8K
10:13 32.06 32.12 31.99 31.99 15.2K
10:14 32.01 32.06 31.98 31.98 16.2K
10:15 31.99 32.03 31.99 32.00 18.1K
10:16 32.02 32.10 32.02 32.08 8.2K
10:17 32.16 32.17 32.09 32.09 22.2K
10:18 32.10 32.18 32.08 32.16 15.3K
10:19 32.14 32.14 32.04 32.07 11.1K
10:20 32.07 32.07 31.93 31.94 15.7K
10:21 31.98 31.98 31.85 31.90 11.6K
10:22 31.92 31.96 31.90 31.94 7.2K
10:23 31.96 31.99 31.93 31.93 5.3K
10:24 31.95 32.00 31.94 32.00 12.4K
10:25 32.00 32.04 31.93 31.97 16.5K
10:26 31.92 31.98 31.92 31.94 13.6K
10:27 31.97 32.04 31.96 32.02 13.2K
10:28 32.01 32.14 32.00 32.13 15.5K
10:29 32.14 32.16 32.10 32.15 13.0K
10:30 32.14 32.22 32.13 32.22 21.8K
10:31 32.19 32.26 32.18 32.26 19.3K
10:32 32.25 32.32 32.25 32.32 57.3K
10:33 32.36 32.44 32.36 32.42 52.3K
10:34 32.44 32.44 32.30 32.33 30.0K
10:35 32.29 32.32 32.24 32.32 30.3K
10:36 32.29 32.36 32.29 32.32 17.0K
10:37 32.30 32.31 32.27 32.27 9.2K
10:38 32.22 32.31 32.21 32.29 13.6K
10:39 32.28 32.28 32.16 32.16 30.0K
10:40 32.15 32.25 32.15 32.25 18.4K
10:41 32.25 32.37 32.11 32.11 54.3K
10:42 32.09 32.14 32.09 32.13 5.0K
10:43 32.13 32.18 32.12 32.15 8.6K
10:44 32.15 32.17 32.10 32.10 11.7K
10:45 32.10 32.13 32.09 32.12 45.7K
10:46 32.14 32.16 32.10 32.12 20.7K
10:47 32.11 32.17 32.11 32.16 6.8K
10:48 32.17 32.18 32.11 32.18 35.5K
10:49 32.20 32.24 32.18 32.18 44.9K
10:50 32.20 32.24 32.20 32.24 7.1K
10:51 32.24 32.26 32.22 32.25 18.5K
10:52 32.27 32.29 32.23 32.27 21.6K
10:53 32.27 32.34 32.27 32.34 11.4K
10:54 32.27 32.34 32.27 32.30 20.5K
10:55 32.30 32.35 32.30 32.35 8.7K
10:56 32.37 32.40 32.36 32.37 13.4K
10:57 32.36 32.43 32.35 32.43 34.9K
10:58 32.43 32.43 32.41 32.43 5.3K
10:59 32.43 32.44 32.39 32.40 4.5K
11:00 32.39 32.41 32.36 32.37 10.6K
11:01 32.36 32.36 32.22 32.22 36.6K
11:02 32.26 32.30 32.25 32.25 11.8K
11:03 32.25 32.35 32.25 32.33 7.9K
11:04 32.35 32.41 32.35 32.40 13.7K
11:05 32.42 32.48 32.42 32.47 14.8K
11:06 32.45 32.58 32.45 32.58 54.4K
11:07 32.58 32.66 32.58 32.65 49.5K
11:08 32.64 32.73 32.62 32.73 38.7K
11:09 32.74 32.76 32.70 32.74 29.1K
11:10 32.74 32.75 32.70 32.71 29.9K
11:11 32.71 32.77 32.70 32.73 23.6K
11:12 32.73 32.76 32.73 32.76 40.1K
11:13 32.76 32.76 32.70 32.73 42.1K
11:14 32.72 32.73 32.67 32.70 15.3K
11:15 32.68 32.75 32.68 32.74 26.9K
11:16 32.74 32.85 32.74 32.85 51.3K
11:17 32.84 32.87 32.79 32.81 50.4K
11:18 32.82 32.82 32.60 32.62 42.8K
11:19 32.64 32.64 32.52 32.56 16.2K
11:20 32.55 32.60 32.37 32.37 100.8K
11:21 32.40 32.51 32.38 32.48 24.3K
11:22 32.42 32.47 32.38 32.38 21.1K
11:23 32.33 32.35 32.30 32.35 30.6K
11:24 32.41 32.44 32.37 32.37 32.1K
11:25 32.36 32.41 32.36 32.41 2.6K
11:26 32.42 32.43 32.39 32.40 21.2K
11:27 32.40 32.49 32.40 32.49 27.9K
11:28 32.45 32.46 32.41 32.43 20.7K
11:29 32.42 32.45 32.42 32.45 7.0K
11:30 32.49 32.51 32.47 32.50 22.9K
11:31 32.50 32.53 32.48 32.50 16.8K
11:32 32.51 32.51 32.45 32.45 13.9K
11:33 32.48 32.52 32.48 32.50 33.6K
11:34 32.49 32.52 32.48 32.52 7.6K
11:35 32.50 32.50 32.46 32.49 7.8K
11:36 32.50 32.59 32.50 32.56 28.9K
11:37 32.57 32.62 32.57 32.62 7.6K
11:38 32.62 32.63 32.60 32.61 8.4K
11:39 32.62 32.63 32.60 32.60 10.5K
11:40 32.59 32.61 32.57 32.61 4.6K
11:41 32.60 32.62 32.59 32.62 11.3K
11:42 32.62 32.66 32.62 32.66 15.4K
11:43 32.67 32.71 32.67 32.71 14.2K
11:44 32.70 32.74 32.70 32.70 18.5K
11:45 32.72 32.72 32.66 32.69 25.3K
11:46 32.69 32.69 32.65 32.66 23.9K
11:47 32.67 32.68 32.63 32.64 8.3K
11:48 32.65 32.66 32.63 32.63 6.9K
11:49 32.63 32.65 32.61 32.63 9.9K
11:50 32.64 32.64 32.61 32.62 7.4K
11:51 32.61 32.66 32.61 32.66 8.8K
11:52 32.66 32.69 32.65 32.69 6.2K
11:53 32.65 32.66 32.60 32.63 41.1K
11:54 32.63 32.69 32.63 32.69 11.1K
11:55 32.66 32.71 32.66 32.66 13.7K
11:56 32.66 32.66 32.62 32.66 61.8K
11:57 32.63 32.63 32.55 32.57 8.8K
11:58 32.55 32.59 32.51 32.59 10.0K
11:59 32.57 32.58 32.55 32.56 17.2K
12:00 32.54 32.54 32.49 32.50 12.3K
12:01 32.51 32.61 32.51 32.59 10.9K
12:02 32.57 32.58 32.49 32.49 28.0K
12:03 32.49 32.52 32.45 32.45 6.9K
12:04 32.45 32.49 32.45 32.49 5.2K
12:05 32.49 32.54 32.49 32.54 19.3K
12:06 32.53 32.63 32.53 32.62 13.4K
12:07 32.62 32.67 32.61 32.67 16.9K
12:08 32.71 32.78 32.67 32.67 21.4K
12:09 32.69 32.74 32.67 32.73 4.2K
12:10 32.71 32.76 32.71 32.73 17.3K
12:11 32.72 32.74 32.72 32.72 7.0K
12:12 32.73 32.84 32.73 32.83 18.2K
12:13 32.84 32.85 32.82 32.84 16.4K
12:14 32.84 32.88 32.81 32.84 47.1K
12:15 32.83 32.83 32.75 32.77 26.9K
12:16 32.78 32.83 32.78 32.82 9.0K
12:17 32.83 32.88 32.83 32.87 32.2K
12:18 32.91 32.91 32.88 32.90 30.6K
12:19 32.90 32.90 32.88 32.90 17.0K
12:20 32.91 32.93 32.90 32.92 42.0K
12:21 32.92 33.00 32.88 32.89 135.3K
12:22 32.87 32.87 32.84 32.85 4.1K
12:23 32.88 32.91 32.88 32.88 25.2K
12:24 32.88 32.94 32.87 32.94 22.1K
12:25 32.93 32.95 32.91 32.95 19.0K
12:26 32.95 33.00 32.93 32.97 10.7K
12:27 32.99 32.99 32.96 32.98 15.0K
12:28 32.98 32.98 32.94 32.94 23.4K
12:29 32.94 32.95 32.90 32.92 15.7K
12:30 32.93 32.97 32.93 32.97 15.1K
12:31 32.98 32.98 32.95 32.95 17.0K
12:32 32.96 32.99 32.96 32.98 18.0K
12:33 32.96 32.97 32.96 32.97 21.2K
12:34 32.98 33.00 32.98 32.99 35.6K
12:35 33.00 33.01 32.98 32.99 33.7K
12:36 33.00 33.01 32.94 32.94 31.8K
12:37 32.97 32.99 32.96 32.97 9.9K
12:38 33.00 33.06 33.00 33.04 29.6K
12:39 33.07 33.07 33.01 33.04 20.7K
12:40 33.04 33.05 33.02 33.04 19.3K
12:41 33.06 33.07 33.05 33.06 10.1K
12:42 33.05 33.10 33.05 33.09 51.5K
12:43 33.09 33.14 33.09 33.12 21.8K
12:44 33.11 33.12 33.10 33.12 11.8K
12:45 33.13 33.15 33.08 33.09 24.8K
12:46 33.10 33.10 33.06 33.08 20.8K
12:47 33.08 33.08 33.05 33.07 8.1K
12:48 33.07 33.09 33.01 33.01 26.3K
12:49 33.01 33.01 32.98 32.99 22.5K
12:50 33.00 33.06 32.98 33.06 15.3K
12:51 33.08 33.11 33.07 33.10 9.4K
12:52 33.12 33.15 33.12 33.13 33.7K
12:53 33.13 33.13 33.11 33.11 5.7K
12:54 33.10 33.11 33.08 33.08 10.0K
12:55 33.09 33.10 33.03 33.03 24.3K
12:56 33.03 33.11 33.03 33.04 92.8K
12:57 33.03 33.05 32.98 33.02 19.8K
12:58 33.06 33.08 33.06 33.07 12.6K
12:59 33.07 33.10 33.05 33.10 22.7K
13:00 33.10 33.10 33.06 33.10 30.3K
13:01 33.09 33.13 33.09 33.13 9.2K
13:02 33.13 33.14 33.03 33.06 13.8K
13:03 33.06 33.08 33.05 33.06 28.7K
13:04 33.06 33.09 33.04 33.07 11.7K
13:05 33.06 33.06 33.05 33.05 8.4K
13:06 33.05 33.06 32.95 32.99 21.6K
13:07 32.98 32.98 32.91 32.92 15.6K
13:08 32.94 32.97 32.91 32.91 7.8K
13:09 32.89 32.91 32.88 32.88 15.6K
13:10 32.88 32.88 32.82 32.82 9.2K
13:11 32.79 32.79 32.73 32.78 24.5K
13:12 32.79 32.80 32.76 32.76 6.6K
13:13 32.80 32.80 32.75 32.77 9.6K
13:14 32.76 32.78 32.74 32.75 11.9K
13:15 32.72 32.74 32.61 32.62 36.7K
13:16 32.60 32.62 32.59 32.60 14.3K
13:17 32.61 32.66 32.61 32.66 9.4K
13:18 32.64 32.66 32.63 32.64 5.1K
13:19 32.62 32.68 32.62 32.65 5.8K
13:20 32.63 32.66 32.63 32.66 8.6K
13:21 32.67 32.67 32.62 32.67 9.4K
13:22 32.70 32.73 32.68 32.73 7.6K
13:23 32.73 32.73 32.71 32.71 11.6K
13:24 32.72 32.75 32.72 32.73 4.8K
13:25 32.70 32.71 32.64 32.69 22.5K
13:26 32.67 32.67 32.64 32.65 7.8K
13:27 32.62 32.64 32.62 32.63 8.4K
13:28 32.63 32.63 32.61 32.61 2.0K
13:29 32.63 32.63 32.58 32.58 7.4K
13:30 32.59 32.59 32.56 32.58 12.8K
13:31 32.60 32.62 32.59 32.59 2.6K
13:32 32.56 32.56 32.53 32.55 6.0K
13:33 32.55 32.56 32.53 32.53 4.1K
13:34 32.54 32.54 32.51 32.51 5.9K
13:35 32.52 32.52 32.51 32.52 2.0K
13:36 32.52 32.60 32.52 32.59 8.5K
13:37 32.57 32.61 32.55 32.61 13.5K
13:38 32.59 32.61 32.57 32.59 4.8K
13:39 32.60 32.60 32.57 32.57 9.7K
13:40 32.58 32.60 32.58 32.59 4.4K
13:41 32.59 32.59 32.54 32.54 10.4K
13:42 32.53 32.56 32.53 32.56 6.5K
13:43 32.56 32.57 32.55 32.57 4.0K
13:44 32.57 32.57 32.55 32.55 5.7K
13:45 32.55 32.56 32.54 32.55 2.4K
13:46 32.56 32.59 32.56 32.59 5.7K
13:47 32.60 32.61 32.58 32.58 9.3K
13:48 32.58 32.63 32.58 32.61 10.7K
13:49 32.61 32.64 32.61 32.64 3.2K
13:50 32.64 32.66 32.63 32.64 11.7K
13:51 32.65 32.66 32.64 32.65 7.4K
13:52 32.65 32.72 32.65 32.72 16.3K
13:53 32.73 32.73 32.67 32.68 15.7K
13:54 32.68 32.68 32.67 32.68 3.7K
13:55 32.69 32.72 32.69 32.70 10.5K
13:56 32.65 32.68 32.62 32.63 12.9K
13:57 32.57 32.59 32.56 32.57 10.6K
13:58 32.56 32.58 32.56 32.58 11.8K
13:59 32.54 32.57 32.54 32.56 3.1K
14:00 32.57 32.58 32.56 32.56 3.1K
14:01 32.59 32.60 32.57 32.58 12.8K
14:02 32.58 32.58 32.53 32.53 11.2K
14:03 32.53 32.53 32.51 32.53 3.8K
14:04 32.54 32.54 32.52 32.52 12.1K
14:05 32.52 32.54 32.51 32.54 4.7K
14:06 32.52 32.53 32.52 32.52 14.0K
14:07 32.53 32.57 32.51 32.57 2.8K
14:08 32.56 32.56 32.51 32.54 7.0K
14:09 32.54 32.55 32.54 32.54 21.2K
14:10 32.54 32.55 32.48 32.49 16.1K
14:11 32.48 32.49 32.45 32.48 12.8K
14:12 32.49 32.52 32.48 32.52 4.1K
14:13 32.52 32.52 32.48 32.49 6.1K
14:14 32.49 32.56 32.46 32.56 15.3K
14:15 32.58 32.60 32.56 32.59 9.1K
14:16 32.59 32.59 32.57 32.58 5.2K
14:17 32.63 32.70 32.63 32.70 22.5K
14:18 32.71 32.77 32.71 32.77 20.1K
14:19 32.76 32.83 32.76 32.83 15.8K
14:20 32.80 32.84 32.80 32.83 7.2K
14:21 32.82 32.82 32.78 32.78 21.3K
14:22 32.79 32.83 32.78 32.78 5.8K
14:23 32.79 32.82 32.71 32.75 7.5K
14:24 32.71 32.75 32.71 32.74 9.6K
14:25 32.74 32.74 32.70 32.70 12.0K
14:26 32.71 32.76 32.71 32.76 9.1K
14:27 32.77 32.79 32.76 32.76 8.5K
14:28 32.76 32.82 32.76 32.80 14.4K
14:29 32.82 32.84 32.80 32.82 10.2K
14:30 32.81 32.83 32.80 32.83 15.4K
14:31 32.83 32.84 32.81 32.81 4.7K
14:32 32.85 32.85 32.81 32.83 19.8K
14:33 32.87 32.87 32.82 32.86 28.4K
14:34 32.85 32.85 32.83 32.85 3.0K
14:35 32.85 32.85 32.83 32.83 10.3K
14:36 32.83 32.89 32.82 32.89 9.3K
14:37 32.87 32.90 32.86 32.90 20.5K
14:38 32.90 32.93 32.90 32.90 22.4K
14:39 32.93 32.96 32.93 32.94 6.9K
14:40 32.93 32.96 32.93 32.94 12.9K
14:41 32.96 32.96 32.88 32.88 14.8K
14:42 32.90 32.90 32.86 32.87 6.5K
14:43 32.88 32.98 32.87 32.98 15.9K
14:44 32.96 32.99 32.95 32.95 8.9K
14:45 32.95 32.96 32.94 32.94 12.7K
14:46 32.95 32.96 32.91 32.96 11.7K
14:47 32.95 32.96 32.89 32.89 35.4K
14:48 32.92 32.92 32.89 32.89 8.3K
14:49 32.88 32.93 32.87 32.92 8.8K
14:50 32.92 32.94 32.92 32.93 5.1K
14:51 32.92 32.92 32.89 32.91 10.2K
14:52 32.91 32.94 32.91 32.92 4.1K
14:53 32.94 32.99 32.94 32.99 9.2K
14:54 32.98 32.98 32.95 32.96 10.8K
14:55 32.96 33.02 32.96 33.02 16.3K
14:56 33.01 33.03 33.01 33.03 4.0K
14:57 33.02 33.03 33.01 33.03 8.6K
14:58 33.03 33.03 33.01 33.03 14.0K
14:59 33.01 33.03 32.99 33.00 14.4K
15:00 33.01 33.02 33.00 32.99 10.3K
15:01 33.00 33.00 32.97 32.98 14.9K
15:02 33.01 33.01 32.97 32.97 5.3K
15:03 32.96 33.00 32.96 32.97 12.4K
15:04 32.97 33.00 32.96 32.98 8.6K
15:05 32.99 32.99 32.97 32.98 14.3K
15:06 32.98 32.99 32.98 32.98 7.8K
15:07 32.98 32.98 32.92 32.94 21.3K
15:08 32.95 32.95 32.91 32.94 26.4K
15:09 32.93 32.94 32.91 32.91 11.0K
15:10 32.90 32.90 32.83 32.83 15.5K
15:11 32.84 32.86 32.83 32.85 9.3K
15:12 32.84 32.84 32.82 32.83 44.3K
15:13 32.84 32.88 32.84 32.88 6.9K
15:14 32.89 32.90 32.88 32.90 8.2K
15:15 32.89 32.89 32.85 32.86 15.5K
15:16 32.86 32.87 32.85 32.86 8.2K
15:17 32.85 32.86 32.84 32.86 11.8K
15:18 32.86 32.88 32.85 32.85 5.8K
15:19 32.87 32.89 32.85 32.88 6.7K
15:20 32.89 32.90 32.88 32.88 14.4K
15:21 32.88 32.89 32.87 32.88 14.8K
15:22 32.88 32.93 32.88 32.91 20.8K
15:23 32.90 32.93 32.90 32.92 15.2K
15:24 32.93 32.98 32.93 32.98 16.6K
15:25 32.98 33.02 32.98 33.02 23.5K
15:26 33.00 33.09 33.00 33.08 29.9K
15:27 33.07 33.07 33.03 33.05 24.2K
15:28 33.06 33.06 33.02 33.03 31.1K
15:29 33.02 33.03 33.01 33.01 15.2K
15:30 33.01 33.01 32.92 32.92 34.9K
15:31 32.92 32.93 32.89 32.89 13.0K
15:32 32.89 32.90 32.85 32.85 20.6K
15:33 32.86 32.91 32.86 32.90 33.1K
15:34 32.89 32.92 32.89 32.91 9.5K
15:35 32.88 32.88 32.85 32.85 16.0K
15:36 32.84 32.87 32.83 32.87 22.5K
15:37 32.87 32.94 32.87 32.94 13.7K
15:38 32.94 32.94 32.91 32.93 31.9K
15:39 32.92 32.92 32.86 32.88 30.5K
15:40 32.89 32.89 32.82 32.85 19.8K
15:41 32.84 32.86 32.83 32.85 15.1K
15:42 32.87 32.88 32.86 32.86 12.0K
15:43 32.86 32.86 32.83 32.84 21.9K
15:44 32.85 32.86 32.84 32.84 17.7K
15:45 32.83 32.84 32.80 32.84 34.7K
15:46 32.84 32.87 32.84 32.87 17.1K
15:47 32.87 32.87 32.84 32.85 24.5K
15:48 32.84 32.88 32.83 32.83 21.6K
15:49 32.84 32.84 32.76 32.77 30.5K
15:50 32.86 32.86 32.80 32.83 35.0K
15:51 32.83 32.91 32.82 32.90 35.5K
15:52 32.91 32.93 32.88 32.90 37.8K
15:53 32.91 32.92 32.88 32.92 55.4K
15:54 32.92 32.97 32.90 32.97 63.0K
15:55 32.98 33.05 32.94 32.96 75.8K
15:56 32.98 33.02 32.96 32.99 72.7K
15:57 32.99 33.00 32.94 32.94 77.4K
15:58 32.94 33.02 32.94 32.99 174.8K
15:59 32.97 32.98 32.93 32.93 2,252.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available