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 33.31 33.45 33.26 33.37 465.6K
09:31 33.37 33.78 33.37 33.75 40.9K
09:32 33.79 34.12 33.79 34.01 142.9K
09:33 33.98 34.15 33.98 34.05 64.8K
09:34 34.10 34.22 34.07 34.14 41.5K
09:35 34.14 34.18 34.04 34.16 60.9K
09:36 34.18 34.23 33.97 34.08 75.4K
09:37 34.12 34.12 33.90 33.97 22.3K
09:38 33.94 34.13 33.93 34.13 29.0K
09:39 34.11 34.24 34.11 34.24 21.1K
09:40 34.25 34.25 34.05 34.08 24.0K
09:41 34.14 34.16 34.08 34.10 48.4K
09:42 34.10 34.12 34.07 34.12 23.1K
09:43 34.17 34.23 34.14 34.23 25.1K
09:44 34.21 34.30 34.21 34.30 43.0K
09:45 34.31 34.36 34.30 34.35 37.0K
09:46 34.33 34.51 34.29 34.48 83.8K
09:47 34.47 34.47 34.41 34.47 45.4K
09:48 34.44 34.46 34.40 34.40 29.0K
09:49 34.37 34.46 34.36 34.41 30.9K
09:50 34.44 34.48 34.44 34.48 20.0K
09:51 34.50 34.50 34.31 34.35 25.0K
09:52 34.38 34.42 34.34 34.39 53.7K
09:53 34.36 34.42 34.35 34.38 29.4K
09:54 34.39 34.50 34.39 34.48 37.7K
09:55 34.49 34.54 34.49 34.49 51.8K
09:56 34.50 34.50 34.42 34.45 24.3K
09:57 34.48 34.61 34.47 34.61 50.9K
09:58 34.65 34.70 34.61 34.61 60.0K
09:59 34.60 34.61 34.50 34.53 103.8K
10:00 34.55 34.59 34.38 34.38 38.8K
10:01 34.38 34.40 34.29 34.34 31.7K
10:02 34.35 34.47 34.32 34.43 63.5K
10:03 34.47 34.47 34.42 34.43 24.8K
10:04 34.44 34.48 34.36 34.36 54.7K
10:05 34.38 34.39 34.35 34.35 34.4K
10:06 34.34 34.38 34.30 34.34 38.3K
10:07 34.32 34.32 34.24 34.32 48.8K
10:08 34.32 34.32 34.19 34.26 69.0K
10:09 34.27 34.38 34.27 34.34 53.2K
10:10 34.33 34.33 34.25 34.29 24.5K
10:11 34.28 34.28 34.11 34.13 37.2K
10:12 34.16 34.21 34.15 34.17 20.3K
10:13 34.17 34.19 34.14 34.17 20.7K
10:14 34.16 34.17 34.04 34.06 27.7K
10:15 34.04 34.09 33.95 33.95 29.9K
10:16 33.99 34.11 33.99 34.10 22.0K
10:17 34.12 34.19 34.05 34.16 19.3K
10:18 34.14 34.16 34.08 34.12 18.0K
10:19 34.12 34.14 34.11 34.13 16.6K
10:20 34.10 34.11 34.06 34.07 19.2K
10:21 34.08 34.10 34.07 34.07 14.8K
10:22 34.09 34.11 33.96 33.97 52.6K
10:23 33.99 34.04 33.89 33.89 22.4K
10:24 33.89 33.89 33.83 33.84 64.3K
10:25 33.83 33.83 33.63 33.63 34.4K
10:26 33.64 33.80 33.56 33.79 71.0K
10:27 33.75 33.77 33.73 33.75 15.5K
10:28 33.75 33.80 33.72 33.80 45.0K
10:29 33.78 33.80 33.74 33.79 20.2K
10:30 33.79 33.79 33.72 33.76 18.8K
10:31 33.75 33.80 33.75 33.80 18.0K
10:32 33.82 33.84 33.80 33.80 21.0K
10:33 33.77 33.80 33.76 33.77 22.2K
10:34 33.75 33.78 33.75 33.77 36.6K
10:35 33.78 33.78 33.63 33.66 38.2K
10:36 33.66 33.85 33.65 33.83 11.6K
10:37 33.84 33.84 33.79 33.80 15.7K
10:38 33.82 33.84 33.78 33.81 15.5K
10:39 33.78 33.82 33.78 33.81 13.9K
10:40 33.81 33.82 33.78 33.78 16.1K
10:41 33.77 33.77 33.71 33.71 10.1K
10:42 33.72 33.72 33.66 33.68 13.1K
10:43 33.67 33.67 33.61 33.62 20.0K
10:44 33.61 33.66 33.61 33.66 13.4K
10:45 33.62 33.66 33.62 33.66 10.1K
10:46 33.68 33.71 33.66 33.66 7.6K
10:47 33.69 33.69 33.66 33.68 6.7K
10:48 33.68 33.72 33.66 33.72 15.7K
10:49 33.70 33.72 33.65 33.67 27.9K
10:50 33.67 33.69 33.67 33.67 17.3K
10:51 33.65 33.73 33.65 33.73 9.0K
10:52 33.73 33.77 33.71 33.75 9.0K
10:53 33.76 33.78 33.73 33.75 12.4K
10:54 33.72 33.74 33.66 33.67 16.0K
10:55 33.69 33.74 33.67 33.74 10.3K
10:56 33.74 33.79 33.72 33.75 7.4K
10:57 33.74 33.75 33.72 33.75 6.3K
10:58 33.76 33.76 33.73 33.74 13.1K
10:59 33.74 33.76 33.73 33.73 12.5K
11:00 33.74 33.74 33.71 33.72 7.5K
11:01 33.73 33.78 33.73 33.77 17.0K
11:02 33.77 33.79 33.75 33.79 9.1K
11:03 33.78 33.80 33.77 33.78 6.6K
11:04 33.81 33.82 33.79 33.79 12.8K
11:05 33.80 33.80 33.77 33.77 21.2K
11:06 33.78 33.81 33.78 33.78 6.0K
11:07 33.81 33.81 33.77 33.77 6.8K
11:08 33.72 33.72 33.65 33.66 14.4K
11:09 33.63 33.66 33.60 33.60 25.9K
11:10 33.61 33.62 33.57 33.57 16.0K
11:11 33.58 33.63 33.58 33.62 8.2K
11:12 33.62 33.62 33.49 33.49 26.4K
11:13 33.50 33.57 33.50 33.57 14.2K
11:14 33.57 33.60 33.57 33.60 12.1K
11:15 33.56 33.60 33.56 33.56 11.7K
11:16 33.55 33.57 33.52 33.53 10.9K
11:17 33.55 33.59 33.55 33.59 6.8K
11:18 33.57 33.59 33.57 33.58 4.3K
11:19 33.59 33.60 33.57 33.59 4.3K
11:20 33.58 33.62 33.58 33.62 6.1K
11:21 33.59 33.64 33.59 33.64 9.0K
11:22 33.63 33.65 33.61 33.65 3.9K
11:23 33.68 33.75 33.68 33.72 12.7K
11:24 33.76 33.76 33.73 33.74 9.7K
11:25 33.74 33.76 33.72 33.73 8.8K
11:26 33.74 33.76 33.72 33.76 8.1K
11:27 33.76 33.84 33.75 33.84 12.9K
11:28 33.83 33.85 33.80 33.82 11.3K
11:29 33.83 33.83 33.82 33.82 9.9K
11:30 33.73 33.77 33.73 33.76 22.5K
11:31 33.76 33.76 33.71 33.75 7.0K
11:32 33.74 33.77 33.67 33.67 10.1K
11:33 33.67 33.67 33.64 33.66 9.2K
11:34 33.65 33.68 33.65 33.67 6.7K
11:35 33.67 33.74 33.67 33.73 16.4K
11:36 33.73 33.76 33.69 33.71 7.2K
11:37 33.71 33.76 33.70 33.76 5.6K
11:38 33.75 33.75 33.72 33.74 8.5K
11:39 33.74 33.79 33.74 33.79 6.0K
11:40 33.78 33.78 33.75 33.74 8.1K
11:41 33.74 33.78 33.73 33.78 4.7K
11:42 33.76 33.83 33.76 33.83 10.2K
11:43 33.83 33.99 33.80 33.99 51.6K
11:44 33.98 34.04 33.95 34.04 31.5K
11:45 34.05 34.05 33.98 33.99 44.5K
11:46 33.98 34.05 33.98 34.03 14.7K
11:47 34.04 34.11 34.04 34.05 43.9K
11:48 34.06 34.12 34.06 34.12 24.8K
11:49 34.11 34.11 34.09 34.10 14.9K
11:50 34.09 34.15 34.09 34.12 70.7K
11:51 34.15 34.25 34.13 34.24 83.0K
11:52 34.27 34.28 34.22 34.22 33.9K
11:53 34.20 34.21 34.18 34.19 10.9K
11:54 34.20 34.20 34.07 34.07 10.5K
11:55 34.06 34.08 34.03 34.08 7.1K
11:56 34.07 34.09 34.02 34.02 14.5K
11:57 34.05 34.10 34.04 34.07 44.6K
11:58 34.06 34.08 34.03 34.08 9.2K
11:59 34.06 34.06 34.04 34.04 9.9K
12:00 34.06 34.15 34.04 34.15 34.1K
12:01 34.14 34.16 34.12 34.16 16.8K
12:02 34.18 34.19 34.14 34.18 27.4K
12:03 34.19 34.21 34.18 34.18 9.6K
12:04 34.20 34.20 34.18 34.18 5.2K
12:05 34.17 34.17 34.14 34.14 13.2K
12:06 34.14 34.16 34.12 34.12 11.9K
12:07 34.13 34.17 34.12 34.15 11.7K
12:08 34.15 34.19 34.13 34.13 15.9K
12:09 34.15 34.16 34.13 34.15 10.0K
12:10 34.15 34.15 34.14 34.14 11.7K
12:11 34.14 34.18 34.14 34.17 15.4K
12:12 34.18 34.24 34.18 34.23 40.4K
12:13 34.23 34.28 34.23 34.26 35.8K
12:14 34.26 34.30 34.26 34.30 124.0K
12:15 34.29 34.30 34.26 34.28 32.1K
12:16 34.29 34.40 34.29 34.39 60.4K
12:17 34.39 34.40 34.30 34.30 535.3K
12:18 34.32 34.38 34.32 34.35 111.1K
12:19 34.38 34.41 34.35 34.36 81.0K
12:20 34.42 34.44 34.40 34.41 403.0K
12:21 34.33 34.39 34.32 34.38 25.8K
12:22 34.38 34.41 34.32 34.32 26.3K
12:23 34.23 34.23 34.09 34.22 30.3K
12:24 34.27 34.33 34.27 34.33 32.4K
12:25 34.30 34.31 34.30 34.31 31.4K
12:26 34.28 34.28 34.18 34.21 53.4K
12:27 34.23 34.23 34.18 34.21 26.1K
12:28 34.20 34.22 34.19 34.21 20.3K
12:29 34.19 34.20 34.12 34.12 52.1K
12:30 34.11 34.12 33.98 33.98 24.0K
12:31 33.98 33.98 33.93 33.93 12.3K
12:32 33.92 33.94 33.87 33.87 14.0K
12:33 33.95 34.04 33.93 34.04 69.7K
12:34 34.04 34.10 34.04 34.07 18.8K
12:35 34.10 34.11 34.07 34.07 8.4K
12:36 34.09 34.09 34.07 34.09 6.6K
12:37 34.10 34.10 34.08 34.09 27.7K
12:38 34.11 34.12 34.09 34.11 7.5K
12:39 34.11 34.13 34.11 34.13 11.7K
12:40 34.12 34.20 34.11 34.19 14.0K
12:41 34.18 34.18 34.15 34.16 19.6K
12:42 34.17 34.17 34.15 34.18 12.0K
12:43 34.18 34.23 34.18 34.23 24.9K
12:44 34.22 34.23 34.19 34.19 13.2K
12:45 34.21 34.22 34.21 34.21 5.8K
12:46 34.22 34.25 34.22 34.25 4.3K
12:47 34.23 34.32 34.22 34.32 11.8K
12:48 34.30 34.32 34.29 34.29 3.9K
12:49 34.29 34.29 34.27 34.28 22.7K
12:50 34.29 34.29 34.14 34.23 25.4K
12:51 34.23 34.23 34.16 34.19 12.0K
12:52 34.22 34.23 34.22 34.22 2.1K
12:53 34.22 34.24 34.21 34.24 4.0K
12:54 34.24 34.25 34.22 34.24 3.5K
12:55 34.24 34.26 34.24 34.25 4.0K
12:56 34.25 34.35 34.25 34.32 34.9K
12:57 34.32 34.40 34.32 34.40 13.1K
12:58 34.37 34.37 34.35 34.36 6.3K
12:59 34.35 34.43 34.35 34.42 19.2K
13:00 34.36 34.40 34.35 34.35 15.3K
13:01 34.34 34.35 34.33 34.33 6.8K
13:02 34.36 34.36 34.32 34.32 6.9K
13:03 34.33 34.34 34.31 34.34 6.6K
13:04 34.38 34.44 34.38 34.44 35.9K
13:05 34.45 34.45 34.44 34.44 13.3K
13:06 34.43 34.49 34.41 34.49 45.2K
13:07 34.49 34.61 34.49 34.61 63.1K
13:08 34.61 34.61 34.55 34.57 31.1K
13:09 34.55 34.58 34.55 34.56 5.4K
13:10 34.59 34.59 34.56 34.57 10.4K
13:11 34.55 34.56 34.53 34.54 10.9K
13:12 34.52 34.54 34.52 34.53 7.6K
13:13 34.51 34.53 34.50 34.52 13.5K
13:14 34.52 34.53 34.50 34.50 4.7K
13:15 34.49 34.51 34.45 34.47 21.7K
13:16 34.47 34.49 34.47 34.47 8.6K
13:17 34.48 34.52 34.39 34.39 103.3K
13:18 34.38 34.38 34.33 34.33 14.7K
13:19 34.37 34.42 34.37 34.40 25.7K
13:20 34.41 34.44 34.41 34.43 412.2K
13:21 34.42 34.44 34.42 34.43 6.9K
13:22 34.43 34.47 34.43 34.43 13.8K
13:23 34.46 34.46 34.44 34.44 2.9K
13:24 34.46 34.46 34.45 34.45 25.9K
13:25 34.46 34.48 34.45 34.46 33.1K
13:26 34.44 34.49 34.44 34.48 121.3K
13:27 34.46 34.51 34.46 34.51 63.7K
13:28 34.49 34.49 34.46 34.46 4.7K
13:29 34.47 34.58 34.45 34.56 22.0K
13:30 34.57 34.60 34.57 34.59 26.5K
13:31 34.59 34.62 34.57 34.60 211.1K
13:32 34.59 34.60 34.54 34.55 13.8K
13:33 34.56 34.66 34.56 34.66 19.5K
13:34 34.67 34.70 34.66 34.66 18.8K
13:35 34.69 34.70 34.66 34.69 19.7K
13:36 34.70 34.72 34.67 34.72 33.8K
13:37 34.73 34.76 34.71 34.75 36.0K
13:38 34.75 34.82 34.75 34.82 37.9K
13:39 34.82 34.84 34.81 34.84 21.4K
13:40 34.84 34.87 34.84 34.85 21.6K
13:41 34.86 34.86 34.84 34.85 11.0K
13:42 34.85 34.88 34.85 34.87 29.1K
13:43 34.87 34.87 34.83 34.84 23.1K
13:44 34.84 34.85 34.80 34.83 46.0K
13:45 34.82 34.82 34.78 34.80 51.1K
13:46 34.80 34.83 34.78 34.78 16.5K
13:47 34.79 34.83 34.78 34.81 17.2K
13:48 34.81 34.83 34.81 34.81 14.4K
13:49 34.81 34.83 34.79 34.79 521.5K
13:50 34.79 34.79 34.76 34.77 13.3K
13:51 34.77 34.84 34.77 34.81 24.7K
13:52 34.80 34.83 34.79 34.83 25.4K
13:53 34.82 34.91 34.82 34.90 24.3K
13:54 34.88 34.95 34.88 34.94 23.3K
13:55 34.96 34.96 34.89 34.90 28.0K
13:56 34.90 34.92 34.90 34.92 17.2K
13:57 34.92 34.92 34.86 34.86 59.4K
13:58 34.85 34.90 34.85 34.89 15.7K
13:59 34.89 34.92 34.89 34.92 13.4K
14:00 34.93 34.94 34.89 34.89 23.6K
14:01 34.89 34.89 34.83 34.83 19.2K
14:02 34.75 34.80 34.75 34.78 66.8K
14:03 34.79 34.85 34.78 34.83 27.2K
14:04 34.83 34.91 34.83 34.90 21.0K
14:05 34.90 34.90 34.89 34.90 8.7K
14:06 34.90 34.90 34.83 34.89 28.3K
14:07 34.90 34.90 34.89 34.90 15.7K
14:08 34.89 34.91 34.89 34.90 54.6K
14:09 34.90 34.90 34.76 34.76 25.8K
14:10 34.77 34.77 34.72 34.72 61.2K
14:11 34.73 34.77 34.73 34.75 31.4K
14:12 34.75 34.78 34.74 34.77 21.4K
14:13 34.77 34.80 34.77 34.78 19.4K
14:14 34.76 34.80 34.73 34.79 31.1K
14:15 34.79 34.92 34.79 34.92 24.5K
14:16 34.92 34.92 34.89 34.89 13.0K
14:17 34.91 34.94 34.90 34.92 13.2K
14:18 34.93 34.93 34.88 34.89 38.0K
14:19 34.91 34.91 34.86 34.87 16.7K
14:20 34.86 34.90 34.82 34.82 49.5K
14:21 34.82 34.96 34.82 34.96 58.8K
14:22 34.96 34.96 34.93 34.94 31.3K
14:23 34.94 34.94 34.85 34.85 40.6K
14:24 34.85 34.88 34.76 34.78 25.9K
14:25 34.70 34.73 34.55 34.55 343.6K
14:26 34.55 34.60 34.54 34.59 28.1K
14:27 34.59 34.66 34.58 34.66 32.7K
14:28 34.65 34.65 34.47 34.49 33.6K
14:29 34.49 34.54 34.48 34.54 21.6K
14:30 34.52 34.57 34.52 34.57 8.7K
14:31 34.54 34.54 34.47 34.48 39.6K
14:32 34.47 34.50 34.43 34.48 25.1K
14:33 34.44 34.48 34.42 34.48 22.0K
14:34 34.47 34.49 34.47 34.47 9.0K
14:35 34.47 34.47 34.42 34.45 14.2K
14:36 34.45 34.46 34.43 34.45 12.2K
14:37 34.44 34.53 34.44 34.54 9.6K
14:38 34.52 34.52 34.46 34.47 19.7K
14:39 34.45 34.53 34.45 34.53 12.2K
14:40 34.51 34.53 34.49 34.53 10.2K
14:41 34.52 34.54 34.46 34.47 17.5K
14:42 34.47 34.48 34.47 34.47 3.2K
14:43 34.46 34.50 34.45 34.50 16.8K
14:44 34.51 34.53 34.47 34.53 19.4K
14:45 34.53 34.56 34.52 34.56 8.9K
14:46 34.55 34.57 34.53 34.53 18.7K
14:47 34.53 34.54 34.52 34.53 6.5K
14:48 34.53 34.56 34.53 34.53 12.2K
14:49 34.51 34.54 34.49 34.54 9.7K
14:50 34.52 34.57 34.52 34.57 13.6K
14:51 34.57 34.64 34.57 34.64 24.1K
14:52 34.66 34.70 34.66 34.67 8.3K
14:53 34.68 34.69 34.64 34.64 24.1K
14:54 34.63 34.70 34.61 34.70 12.2K
14:55 34.69 34.69 34.64 34.69 12.5K
14:56 34.70 34.70 34.66 34.67 15.5K
14:57 34.68 34.73 34.68 34.73 22.2K
14:58 34.72 34.77 34.71 34.75 15.8K
14:59 34.75 34.76 34.74 34.74 13.3K
15:00 34.74 34.78 34.73 34.78 13.7K
15:01 34.79 34.79 34.73 34.75 16.7K
15:02 34.74 34.74 34.64 34.66 35.9K
15:03 34.66 34.66 34.60 34.64 11.4K
15:04 34.65 34.67 34.63 34.67 25.2K
15:05 34.68 34.70 34.68 34.70 23.1K
15:06 34.69 34.72 34.67 34.71 26.6K
15:07 34.72 34.81 34.71 34.79 22.7K
15:08 34.79 34.80 34.76 34.80 11.6K
15:09 34.79 34.84 34.79 34.82 10.7K
15:10 34.83 34.87 34.82 34.86 19.6K
15:11 34.86 34.88 34.84 34.85 49.5K
15:12 34.82 34.90 34.82 34.89 20.2K
15:13 34.89 34.89 34.86 34.87 31.6K
15:14 34.87 34.88 34.77 34.77 36.7K
15:15 34.77 34.77 34.60 34.66 31.1K
15:16 34.62 34.70 34.57 34.70 35.2K
15:17 34.71 34.81 34.70 34.80 25.9K
15:18 34.80 34.84 34.80 34.81 17.0K
15:19 34.81 34.83 34.79 34.78 29.7K
15:20 34.78 34.78 34.78 34.78 32.3K
15:21 34.78 34.82 34.78 34.79 15.6K
15:22 34.79 34.79 34.77 34.78 13.2K
15:23 34.76 34.79 34.75 34.78 14.0K
15:24 34.76 34.80 34.74 34.74 18.2K
15:25 34.75 34.76 34.75 34.76 7.7K
15:26 34.73 34.77 34.71 34.76 34.8K
15:27 34.77 34.78 34.75 34.78 14.1K
15:28 34.77 34.77 34.75 34.76 17.0K
15:29 34.76 34.77 34.75 34.75 12.8K
15:30 34.76 34.76 34.73 34.74 18.5K
15:31 34.76 34.77 34.75 34.74 32.4K
15:32 34.74 34.77 34.73 34.77 25.1K
15:33 34.76 34.78 34.76 34.78 15.0K
15:34 34.77 34.78 34.75 34.75 14.8K
15:35 34.73 34.77 34.73 34.77 14.3K
15:36 34.78 34.78 34.77 34.78 18.0K
15:37 34.78 34.79 34.74 34.75 18.8K
15:38 34.75 34.76 34.73 34.75 72.5K
15:39 34.75 34.77 34.75 34.76 28.2K
15:40 34.76 34.83 34.76 34.83 32.7K
15:41 34.82 34.83 34.69 34.69 58.6K
15:42 34.72 34.80 34.72 34.80 38.1K
15:43 34.78 34.82 34.78 34.80 16.1K
15:44 34.80 34.85 34.80 34.85 30.7K
15:45 34.82 34.83 34.79 34.78 34.0K
15:46 34.77 34.78 34.69 34.77 43.4K
15:47 34.76 34.78 34.75 34.78 29.0K
15:48 34.78 34.81 34.77 34.80 31.8K
15:49 34.80 34.83 34.80 34.82 25.3K
15:50 34.80 34.83 34.76 34.83 34.6K
15:51 34.84 34.88 34.84 34.85 50.4K
15:52 34.85 34.87 34.77 34.77 37.5K
15:53 34.78 34.78 34.72 34.76 54.7K
15:54 34.75 34.93 34.72 34.93 98.8K
15:55 34.99 35.05 34.98 35.00 203.0K
15:56 35.00 35.04 34.95 34.95 108.7K
15:57 34.96 34.99 34.87 34.87 102.0K
15:58 34.87 34.92 34.87 34.88 115.1K
15:59 34.89 34.91 34.88 34.88 2,130.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available