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 35.23 35.23 35.08 35.15 85.8K
09:31 35.18 35.24 35.08 35.19 17.5K
09:32 35.13 35.30 35.11 35.11 10.2K
09:33 35.16 35.16 35.01 35.09 33.5K
09:34 35.02 35.06 34.92 35.04 17.0K
09:35 35.06 35.29 35.06 35.20 12.2K
09:36 35.19 35.19 35.02 35.06 15.3K
09:37 35.03 35.12 35.03 35.03 11.6K
09:38 35.05 35.06 34.94 34.95 11.0K
09:39 34.97 35.04 34.97 35.00 13.5K
09:40 35.03 35.15 35.03 35.13 8.1K
09:41 35.10 35.19 35.09 35.19 7.8K
09:42 35.20 35.29 35.19 35.27 13.2K
09:43 35.29 35.29 35.24 35.24 10.6K
09:44 35.25 35.28 35.23 35.27 9.0K
09:45 35.26 35.26 35.10 35.17 37.8K
09:46 35.16 35.31 35.16 35.28 17.5K
09:47 35.29 35.34 35.28 35.34 13.9K
09:48 35.31 35.41 35.30 35.39 22.2K
09:49 35.37 35.37 35.08 35.08 19.1K
09:50 35.05 35.19 35.04 35.11 25.7K
09:51 35.12 35.26 35.12 35.22 22.2K
09:52 35.18 35.18 35.12 35.12 6.2K
09:53 35.13 35.19 35.12 35.19 37.7K
09:54 35.19 35.25 35.16 35.19 11.8K
09:55 35.21 35.23 35.20 35.20 9.8K
09:56 35.20 35.25 35.15 35.17 20.9K
09:57 35.06 35.08 34.94 34.94 35.8K
09:58 34.99 35.05 34.97 35.01 21.6K
09:59 34.98 35.13 34.98 35.06 16.5K
10:00 35.05 35.30 35.05 35.26 16.7K
10:01 35.27 35.35 35.22 35.35 16.8K
10:02 35.36 35.45 35.36 35.44 23.6K
10:03 35.44 35.57 35.44 35.49 39.4K
10:04 35.49 35.54 35.47 35.51 25.0K
10:05 35.51 35.51 35.29 35.31 16.6K
10:06 35.28 35.36 35.26 35.35 14.9K
10:07 35.36 35.37 35.34 35.34 7.0K
10:08 35.34 35.34 35.28 35.28 20.4K
10:09 35.29 35.29 35.24 35.26 10.6K
10:10 35.28 35.33 35.27 35.31 7.3K
10:11 35.32 35.32 35.20 35.22 12.5K
10:12 35.26 35.27 35.25 35.27 11.5K
10:13 35.27 35.32 35.27 35.31 11.5K
10:14 35.30 35.35 35.15 35.35 15.9K
10:15 35.35 35.35 35.28 35.29 7.1K
10:16 35.29 35.29 35.22 35.22 7.7K
10:17 35.18 35.24 35.16 35.22 7.1K
10:18 35.25 35.28 35.24 35.28 10.8K
10:19 35.26 35.26 35.20 35.20 9.5K
10:20 35.21 35.22 35.16 35.16 14.5K
10:21 35.18 35.18 35.02 35.05 17.0K
10:22 35.05 35.05 34.94 34.95 20.8K
10:23 34.94 34.95 34.84 34.86 49.1K
10:24 34.89 35.06 34.89 34.98 21.9K
10:25 34.99 35.10 34.99 35.08 9.5K
10:26 35.09 35.09 35.04 35.06 6.3K
10:27 35.04 35.07 35.03 35.04 12.8K
10:28 35.03 35.04 34.97 34.99 7.4K
10:29 35.00 35.01 34.96 34.99 13.6K
10:30 34.99 34.99 34.83 34.83 21.7K
10:31 34.85 34.94 34.85 34.91 15.5K
10:32 34.93 35.03 34.91 35.02 17.3K
10:33 35.02 35.03 35.00 35.03 32.4K
10:34 35.03 35.08 35.03 35.08 9.3K
10:35 35.07 35.10 35.05 35.07 13.9K
10:36 35.14 35.14 35.10 35.13 17.0K
10:37 35.13 35.13 35.09 35.09 10.2K
10:38 35.09 35.09 35.08 35.08 4.4K
10:39 35.08 35.08 35.01 35.04 20.6K
10:40 34.95 34.95 34.90 34.93 35.9K
10:41 34.95 34.95 34.89 34.92 6.9K
10:42 34.92 34.92 34.82 34.91 8.6K
10:43 34.89 34.92 34.89 34.91 7.7K
10:44 34.91 34.95 34.91 34.94 12.2K
10:45 34.93 34.93 34.88 34.92 46.0K
10:46 34.92 34.92 34.88 34.90 13.6K
10:47 34.91 34.91 34.78 34.78 13.2K
10:48 34.82 34.85 34.80 34.82 20.2K
10:49 34.80 34.88 34.80 34.84 15.8K
10:50 34.84 34.85 34.84 34.84 10.9K
10:51 34.85 34.86 34.76 34.76 15.1K
10:52 34.77 34.80 34.76 34.79 6.4K
10:53 34.78 34.82 34.76 34.80 24.3K
10:54 34.80 34.83 34.75 34.79 19.8K
10:55 34.82 34.84 34.82 34.82 29.3K
10:56 34.82 34.82 34.74 34.75 9.6K
10:57 34.75 34.78 34.72 34.73 16.0K
10:58 34.72 34.72 34.66 34.70 16.4K
10:59 34.71 34.71 34.67 34.67 5.1K
11:00 34.69 34.75 34.66 34.74 19.1K
11:01 34.76 34.78 34.75 34.76 8.5K
11:02 34.75 34.76 34.72 34.73 6.3K
11:03 34.71 34.74 34.71 34.72 7.0K
11:04 34.71 34.72 34.68 34.72 3.3K
11:05 34.71 34.75 34.71 34.74 4.3K
11:06 34.74 34.74 34.69 34.69 6.7K
11:07 34.68 34.74 34.68 34.71 15.8K
11:08 34.73 34.75 34.72 34.75 38.3K
11:09 34.75 34.80 34.73 34.74 13.3K
11:10 34.72 34.75 34.71 34.73 4.3K
11:11 34.72 34.72 34.70 34.71 4.8K
11:12 34.72 34.75 34.70 34.70 2.6K
11:13 34.71 34.78 34.71 34.77 5.5K
11:14 34.75 34.75 34.71 34.73 5.0K
11:15 34.72 34.72 34.62 34.63 8.8K
11:16 34.64 34.67 34.64 34.67 5.0K
11:17 34.67 34.72 34.66 34.69 11.5K
11:18 34.68 34.69 34.66 34.67 9.9K
11:19 34.68 34.68 34.65 34.67 12.6K
11:20 34.67 34.67 34.61 34.65 6.4K
11:21 34.64 34.66 34.62 34.66 6.5K
11:22 34.66 34.66 34.63 34.63 3.6K
11:23 34.62 34.62 34.57 34.62 19.1K
11:24 34.61 34.67 34.59 34.64 19.6K
11:25 34.62 34.62 34.53 34.53 10.2K
11:26 34.51 34.57 34.51 34.57 14.9K
11:27 34.56 34.56 34.52 34.53 2.4K
11:28 34.54 34.55 34.52 34.53 6.3K
11:29 34.53 34.59 34.53 34.59 5.6K
11:30 34.58 34.59 34.56 34.59 7.3K
11:31 34.59 34.60 34.56 34.56 8.0K
11:32 34.57 34.57 34.52 34.56 12.8K
11:33 34.56 34.59 34.53 34.56 18.8K
11:34 34.55 34.65 34.55 34.60 35.5K
11:35 34.62 34.62 34.60 34.60 22.5K
11:36 34.62 34.62 34.59 34.60 8.3K
11:37 34.60 34.60 34.55 34.55 10.1K
11:38 34.55 34.55 34.52 34.52 5.0K
11:39 34.52 34.53 34.50 34.49 18.8K
11:40 34.46 34.46 34.37 34.41 22.7K
11:41 34.40 34.45 34.40 34.45 7.6K
11:42 34.44 34.45 34.41 34.41 47.6K
11:43 34.40 34.40 34.27 34.28 19.0K
11:44 34.28 34.35 34.28 34.35 19.8K
11:45 34.37 34.38 34.30 34.32 26.9K
11:46 34.31 34.31 34.23 34.23 29.2K
11:47 34.22 34.31 34.22 34.31 35.7K
11:48 34.30 34.31 34.28 34.28 8.2K
11:49 34.24 34.24 34.22 34.24 24.7K
11:50 34.21 34.22 34.14 34.18 36.5K
11:51 34.18 34.21 34.16 34.19 13.9K
11:52 34.20 34.20 34.14 34.16 18.0K
11:53 34.17 34.17 34.10 34.10 19.4K
11:54 34.09 34.17 34.09 34.16 17.4K
11:55 34.16 34.19 34.16 34.17 13.6K
11:56 34.18 34.18 34.06 34.09 34.5K
11:57 34.08 34.14 34.08 34.13 17.9K
11:58 34.14 34.15 34.10 34.12 16.1K
11:59 34.09 34.13 34.09 34.11 9.3K
12:00 34.12 34.12 34.05 34.06 8.2K
12:01 34.07 34.15 34.07 34.15 31.1K
12:02 34.15 34.15 34.05 34.09 33.0K
12:03 34.09 34.09 34.03 34.04 36.2K
12:04 34.03 34.08 34.01 34.06 35.3K
12:05 34.05 34.16 34.05 34.14 17.8K
12:06 34.14 34.15 34.06 34.06 21.6K
12:07 34.07 34.09 34.03 34.04 28.2K
12:08 34.02 34.12 34.02 34.11 21.9K
12:09 34.07 34.09 34.05 34.06 9.6K
12:10 34.06 34.11 34.03 34.11 53.4K
12:11 34.10 34.17 34.10 34.17 40.8K
12:12 34.16 34.19 34.15 34.18 11.0K
12:13 34.28 34.36 34.28 34.35 22.7K
12:14 34.32 34.36 34.32 34.36 19.6K
12:15 34.36 34.36 34.31 34.31 17.7K
12:16 34.31 34.32 34.28 34.32 21.5K
12:17 34.33 34.38 34.32 34.35 12.9K
12:18 34.33 34.43 34.33 34.43 28.5K
12:19 34.42 34.51 34.40 34.51 30.4K
12:20 34.48 34.51 34.48 34.49 11.3K
12:21 34.50 34.54 34.50 34.54 8.1K
12:22 34.55 34.56 34.50 34.50 7.9K
12:23 34.49 34.51 34.49 34.51 3.6K
12:24 34.47 34.51 34.47 34.47 7.4K
12:25 34.49 34.51 34.48 34.51 10.5K
12:26 34.51 34.54 34.51 34.53 4.7K
12:27 34.54 34.57 34.54 34.57 6.4K
12:28 34.59 34.59 34.57 34.58 10.2K
12:29 34.61 34.69 34.61 34.68 18.3K
12:30 34.68 34.70 34.68 34.68 8.2K
12:31 34.72 34.74 34.69 34.71 39.3K
12:32 34.74 34.75 34.69 34.71 17.0K
12:33 34.73 34.73 34.68 34.69 20.9K
12:34 34.69 34.70 34.62 34.62 9.3K
12:35 34.64 34.64 34.58 34.63 4.5K
12:36 34.66 34.66 34.64 34.65 5.4K
12:37 34.64 34.65 34.62 34.65 16.6K
12:38 34.63 34.63 34.57 34.57 11.9K
12:39 34.55 34.57 34.54 34.56 9.9K
12:40 34.55 34.56 34.54 34.54 4.1K
12:41 34.55 34.60 34.55 34.60 9.3K
12:42 34.60 34.63 34.58 34.61 6.0K
12:43 34.59 34.61 34.56 34.59 7.8K
12:44 34.59 34.59 34.56 34.56 3.9K
12:45 34.58 34.62 34.57 34.57 5.3K
12:46 34.58 34.59 34.56 34.58 3.1K
12:47 34.58 34.61 34.58 34.60 3.3K
12:48 34.61 34.61 34.58 34.60 4.9K
12:49 34.59 34.60 34.58 34.58 4.3K
12:50 34.57 34.57 34.56 34.56 1.3K
12:51 34.54 34.59 34.54 34.59 5.5K
12:52 34.60 34.60 34.57 34.58 3.5K
12:53 34.56 34.59 34.56 34.59 9.6K
12:54 34.60 34.63 34.60 34.60 11.3K
12:55 34.57 34.57 34.52 34.52 7.0K
12:56 34.50 34.50 34.48 34.48 34.5K
12:57 34.50 34.50 34.45 34.46 4.7K
12:58 34.46 34.47 34.41 34.47 12.6K
12:59 34.47 34.47 34.45 34.46 2.8K
13:00 34.45 34.45 34.41 34.41 5.8K
13:01 34.42 34.42 34.39 34.43 10.0K
13:02 34.43 34.43 34.36 34.39 38.4K
13:03 34.39 34.40 34.36 34.36 4.2K
13:04 34.37 34.37 34.33 34.34 5.2K
13:05 34.30 34.30 34.22 34.22 14.0K
13:06 34.20 34.31 34.19 34.27 51.6K
13:07 34.27 34.27 34.19 34.19 7.3K
13:08 34.20 34.20 34.12 34.12 12.0K
13:09 34.12 34.12 33.84 33.91 169.2K
13:10 33.97 34.10 33.74 33.97 235.9K
13:11 34.00 34.07 33.96 34.05 25.5K
13:12 34.05 34.05 33.98 33.98 21.1K
13:13 33.98 33.98 33.87 33.88 29.0K
13:14 33.88 33.98 33.88 33.95 17.8K
13:15 33.94 33.94 33.92 33.92 6.6K
13:16 33.93 34.12 33.93 34.12 23.4K
13:17 34.14 34.18 34.11 34.15 40.7K
13:18 34.18 34.20 34.18 34.20 5.7K
13:19 34.20 34.23 34.19 34.23 15.9K
13:20 34.22 34.29 34.22 34.28 13.5K
13:21 34.30 34.31 34.23 34.23 20.7K
13:22 34.23 34.23 34.19 34.23 12.6K
13:23 34.22 34.27 34.22 34.26 5.7K
13:24 34.23 34.23 34.16 34.16 17.6K
13:25 34.18 34.19 34.15 34.15 6.7K
13:26 34.10 34.10 34.05 34.10 45.9K
13:27 34.11 34.11 34.06 34.06 12.8K
13:28 34.04 34.05 33.99 34.04 14.4K
13:29 34.07 34.07 34.04 34.04 11.8K
13:30 34.02 34.06 34.02 34.03 9.0K
13:31 34.04 34.05 34.00 34.00 16.6K
13:32 33.99 33.99 33.94 33.96 10.1K
13:33 33.94 33.95 33.89 33.89 16.2K
13:34 33.88 33.99 33.88 33.99 13.4K
13:35 34.01 34.13 34.01 34.13 23.4K
13:36 34.12 34.15 34.06 34.06 11.5K
13:37 34.06 34.06 33.99 34.01 10.7K
13:38 34.01 34.05 34.01 34.05 16.1K
13:39 34.05 34.13 34.05 34.13 11.1K
13:40 34.10 34.12 34.09 34.11 22.6K
13:41 34.11 34.12 34.10 34.10 14.4K
13:42 34.11 34.29 34.11 34.27 43.0K
13:43 34.27 34.28 34.19 34.22 6.6K
13:44 34.24 34.46 34.24 34.46 22.4K
13:45 34.47 34.53 34.47 34.49 32.2K
13:46 34.50 34.51 34.44 34.44 34.5K
13:47 34.45 34.46 34.44 34.46 78.2K
13:48 34.48 34.64 34.48 34.59 25.6K
13:49 34.58 34.58 34.50 34.49 49.9K
13:50 34.51 34.56 34.51 34.56 10.7K
13:51 34.65 34.74 34.62 34.71 26.1K
13:52 34.71 34.74 34.67 34.72 31.8K
13:53 34.73 34.76 34.71 34.76 16.1K
13:54 34.79 34.83 34.78 34.83 23.3K
13:55 34.81 34.85 34.79 34.79 27.8K
13:56 34.79 34.84 34.79 34.81 22.9K
13:57 34.81 34.81 34.74 34.77 20.6K
13:58 34.77 34.83 34.75 34.83 25.5K
13:59 34.82 34.82 34.68 34.70 20.8K
14:00 34.75 34.75 34.69 34.69 16.3K
14:01 34.69 34.76 34.69 34.76 17.7K
14:02 34.76 34.76 34.73 34.75 17.9K
14:03 34.77 34.81 34.76 34.81 18.0K
14:04 34.81 34.85 34.81 34.82 32.0K
14:05 34.86 34.87 34.82 34.82 19.1K
14:06 34.84 34.85 34.77 34.78 27.6K
14:07 34.77 34.83 34.77 34.83 16.8K
14:08 34.83 34.93 34.81 34.93 19.7K
14:09 34.92 34.95 34.92 34.94 4.4K
14:10 34.95 34.96 34.91 34.91 33.1K
14:11 34.88 34.88 34.84 34.84 20.6K
14:12 34.86 34.89 34.86 34.89 13.0K
14:13 34.90 34.92 34.90 34.92 16.1K
14:14 34.91 34.92 34.91 34.92 18.1K
14:15 34.93 34.94 34.93 34.94 8.2K
14:16 34.94 34.94 34.92 34.92 15.8K
14:17 34.92 34.93 34.90 34.91 22.9K
14:18 34.93 34.95 34.92 34.94 17.1K
14:19 34.94 34.94 34.94 34.94 15.2K
14:20 34.93 34.96 34.85 34.89 25.4K
14:21 34.88 34.91 34.88 34.91 7.0K
14:22 34.91 34.93 34.90 34.92 19.0K
14:23 34.90 34.91 34.88 34.89 12.7K
14:24 34.90 34.92 34.88 34.88 21.7K
14:25 34.88 34.92 34.88 34.92 12.6K
14:26 34.92 34.92 34.90 34.92 12.9K
14:27 34.92 34.92 34.84 34.84 24.4K
14:28 34.85 34.85 34.78 34.78 20.6K
14:29 34.78 34.82 34.77 34.81 14.9K
14:30 34.81 34.89 34.81 34.89 20.5K
14:31 34.89 34.89 34.87 34.89 8.4K
14:32 34.92 34.92 34.84 34.85 29.5K
14:33 34.85 34.87 34.85 34.86 10.1K
14:34 34.85 34.87 34.84 34.85 9.2K
14:35 34.86 34.86 34.86 34.86 5.8K
14:36 34.83 34.87 34.83 34.83 15.1K
14:37 34.83 34.85 34.82 34.85 8.2K
14:38 34.84 34.87 34.84 34.86 8.8K
14:39 34.86 34.90 34.85 34.85 11.2K
14:40 34.87 34.91 34.87 34.91 4.9K
14:41 34.87 34.88 34.81 34.82 18.0K
14:42 34.80 34.85 34.80 34.85 19.2K
14:43 34.85 34.87 34.84 34.86 14.9K
14:44 34.86 34.86 34.84 34.85 5.3K
14:45 34.86 34.90 34.86 34.87 18.2K
14:46 34.87 34.89 34.87 34.87 9.3K
14:47 34.87 34.87 34.83 34.85 13.8K
14:48 34.85 34.85 34.82 34.83 12.9K
14:49 34.83 34.90 34.83 34.90 11.8K
14:50 34.90 34.91 34.87 34.87 24.4K
14:51 34.86 34.92 34.86 34.92 14.0K
14:52 34.93 34.95 34.93 34.95 7.4K
14:53 34.93 34.93 34.92 34.92 11.0K
14:54 34.88 34.92 34.86 34.92 21.4K
14:55 34.93 34.93 34.91 34.91 15.6K
14:56 34.92 34.98 34.92 34.97 33.9K
14:57 35.02 35.07 35.02 35.02 75.0K
14:58 35.03 35.03 34.95 34.95 31.4K
14:59 34.97 34.97 34.92 34.94 15.8K
15:00 34.93 34.93 34.87 34.92 20.8K
15:01 34.90 34.90 34.87 34.87 16.2K
15:02 34.87 34.87 34.79 34.81 22.2K
15:03 34.81 34.83 34.79 34.81 13.4K
15:04 34.81 34.81 34.67 34.67 32.4K
15:05 34.65 34.65 34.60 34.60 12.1K
15:06 34.61 34.74 34.61 34.71 35.1K
15:07 34.73 34.74 34.70 34.74 17.3K
15:08 34.76 34.76 34.69 34.69 21.0K
15:09 34.68 34.77 34.68 34.76 37.6K
15:10 34.76 34.77 34.62 34.62 31.8K
15:11 34.63 34.69 34.63 34.69 24.0K
15:12 34.69 34.90 34.69 34.90 18.7K
15:13 34.90 34.99 34.90 34.97 15.2K
15:14 34.97 34.97 34.85 34.89 26.5K
15:15 34.88 34.88 34.75 34.75 11.2K
15:16 34.75 34.75 34.70 34.74 10.9K
15:17 34.79 34.79 34.71 34.74 11.7K
15:18 34.75 34.76 34.67 34.74 72.8K
15:19 34.76 34.84 34.76 34.81 28.4K
15:20 34.81 34.81 34.77 34.77 23.5K
15:21 34.77 34.82 34.76 34.77 23.1K
15:22 34.77 34.83 34.77 34.83 18.1K
15:23 34.85 34.87 34.73 34.77 28.2K
15:24 34.76 34.76 34.73 34.73 17.0K
15:25 34.76 34.80 34.74 34.80 8.5K
15:26 34.80 34.83 34.79 34.81 11.2K
15:27 34.83 34.83 34.79 34.83 12.0K
15:28 34.82 34.83 34.77 34.83 19.6K
15:29 34.83 34.87 34.83 34.87 11.9K
15:30 34.87 34.91 34.86 34.91 15.1K
15:31 34.91 34.93 34.91 34.93 16.2K
15:32 34.93 34.95 34.91 34.92 19.2K
15:33 34.94 34.94 34.86 34.91 19.9K
15:34 34.91 34.92 34.90 34.92 11.3K
15:35 34.92 34.96 34.91 34.96 13.1K
15:36 34.94 34.99 34.94 34.97 21.8K
15:37 34.98 34.99 34.95 34.95 21.1K
15:38 34.97 34.99 34.96 34.99 16.6K
15:39 34.99 35.05 34.99 35.04 25.8K
15:40 35.03 35.03 35.01 35.03 23.4K
15:41 35.03 35.03 34.94 34.94 52.5K
15:42 34.92 35.01 34.89 35.00 33.4K
15:43 35.01 35.01 34.98 34.99 27.7K
15:44 35.00 35.02 35.00 35.00 20.6K
15:45 35.00 35.00 34.96 35.00 38.8K
15:46 34.99 35.01 34.96 35.01 35.9K
15:47 35.02 35.05 35.02 35.05 39.6K
15:48 35.05 35.14 35.04 35.12 65.0K
15:49 35.08 35.12 35.08 35.12 30.7K
15:50 35.06 35.08 34.99 35.02 45.3K
15:51 35.00 35.03 35.00 35.01 31.7K
15:52 34.96 34.99 34.94 34.96 24.6K
15:53 34.95 34.96 34.94 34.95 25.3K
15:54 34.94 35.10 34.93 35.10 70.1K
15:55 35.01 35.04 34.98 35.03 70.5K
15:56 35.03 35.04 34.98 34.98 64.8K
15:57 34.96 34.98 34.95 34.95 56.3K
15:58 34.94 34.94 34.92 34.93 83.9K
15:59 34.93 34.93 34.89 34.90 1,890.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available