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 35.98 36.17 35.73 36.05 294.3K
09:31 36.07 36.09 35.94 36.02 15.8K
09:32 36.03 36.60 36.03 36.60 78.9K
09:33 36.65 36.72 36.40 36.72 106.2K
09:34 36.83 37.04 36.65 37.00 122.5K
09:35 37.05 37.05 36.67 36.79 70.8K
09:36 36.78 36.80 36.55 36.59 88.3K
09:37 36.51 36.61 36.42 36.59 48.0K
09:38 36.54 36.73 36.54 36.62 66.2K
09:39 36.65 36.76 36.55 36.76 34.4K
09:40 36.83 37.02 36.80 36.99 61.4K
09:41 37.01 37.04 36.77 36.79 46.3K
09:42 36.75 36.97 36.75 36.85 50.9K
09:43 36.85 36.91 36.71 36.88 67.6K
09:44 36.92 36.95 36.81 36.89 54.5K
09:45 36.87 36.88 36.59 36.59 37.2K
09:46 36.60 36.80 36.60 36.72 28.9K
09:47 36.72 36.79 36.70 36.76 29.2K
09:48 36.80 36.90 36.79 36.90 31.6K
09:49 36.90 36.90 36.77 36.84 52.8K
09:50 36.88 36.97 36.84 36.87 35.1K
09:51 36.84 36.84 36.67 36.83 39.8K
09:52 36.84 36.84 36.69 36.69 37.6K
09:53 36.74 36.84 36.73 36.84 47.1K
09:54 36.87 36.88 36.77 36.86 79.0K
09:55 36.88 37.04 36.88 37.01 66.2K
09:56 37.00 37.00 36.82 36.82 41.0K
09:57 36.83 37.06 36.82 37.06 56.2K
09:58 37.13 37.27 37.09 37.15 103.6K
09:59 37.16 37.20 37.04 37.19 62.8K
10:00 37.01 37.18 37.01 37.13 70.8K
10:01 37.09 37.10 36.94 36.98 66.6K
10:02 36.97 36.98 36.81 36.98 56.4K
10:03 37.06 37.10 36.93 36.95 42.9K
10:04 36.88 36.90 36.81 36.81 32.6K
10:05 36.73 36.83 36.57 36.57 44.8K
10:06 36.62 36.72 36.61 36.65 28.7K
10:07 36.64 36.64 36.25 36.51 106.0K
10:08 36.48 36.60 36.48 36.60 54.7K
10:09 36.65 36.66 36.41 36.55 53.3K
10:10 36.55 36.68 36.55 36.64 38.3K
10:11 36.64 36.66 36.45 36.47 59.6K
10:12 36.46 36.51 36.46 36.50 26.6K
10:13 36.50 36.50 36.38 36.41 50.0K
10:14 36.40 36.48 36.26 36.38 59.6K
10:15 36.39 36.58 36.39 36.56 19.3K
10:16 36.56 36.63 36.51 36.63 27.8K
10:17 36.61 36.64 36.56 36.64 31.7K
10:18 36.62 36.63 36.59 36.60 26.2K
10:19 36.54 36.55 36.47 36.47 21.7K
10:20 36.43 36.54 36.37 36.38 34.3K
10:21 36.40 36.42 36.27 36.28 15.0K
10:22 36.31 36.53 36.31 36.53 25.3K
10:23 36.48 36.55 36.48 36.55 18.3K
10:24 36.52 36.52 36.44 36.48 15.1K
10:25 36.48 36.49 36.42 36.46 17.1K
10:26 36.50 36.50 36.37 36.42 15.9K
10:27 36.37 36.37 36.17 36.18 36.1K
10:28 36.15 36.17 36.09 36.11 32.8K
10:29 36.10 36.13 36.10 36.13 25.3K
10:30 36.13 36.26 36.13 36.20 12.3K
10:31 36.18 36.37 36.18 36.37 46.4K
10:32 36.37 36.49 36.37 36.46 97.2K
10:33 36.48 36.52 36.48 36.50 50.9K
10:34 36.49 36.55 36.48 36.55 10.3K
10:35 36.53 36.55 36.33 36.46 36.9K
10:36 36.50 36.53 36.50 36.51 11.5K
10:37 36.48 36.51 36.40 36.51 17.2K
10:38 36.50 36.60 36.50 36.58 8.8K
10:39 36.55 36.65 36.54 36.65 24.8K
10:40 36.63 36.64 36.54 36.54 35.8K
10:41 36.56 36.60 36.53 36.59 21.3K
10:42 36.59 36.66 36.59 36.64 17.8K
10:43 36.65 36.68 36.64 36.68 17.9K
10:44 36.70 36.75 36.69 36.71 24.6K
10:45 36.71 36.71 36.64 36.66 17.9K
10:46 36.66 36.68 36.65 36.67 12.0K
10:47 36.65 36.67 36.57 36.60 24.3K
10:48 36.64 36.65 36.51 36.52 15.7K
10:49 36.53 36.58 36.50 36.55 15.8K
10:50 36.56 36.58 36.54 36.55 7.4K
10:51 36.54 36.64 36.44 36.44 17.4K
10:52 36.46 36.49 36.44 36.47 18.7K
10:53 36.48 36.48 36.43 36.48 12.7K
10:54 36.48 36.51 36.46 36.48 10.5K
10:55 36.47 36.51 36.44 36.48 11.4K
10:56 36.50 36.60 36.50 36.55 28.4K
10:57 36.51 36.55 36.51 36.54 9.7K
10:58 36.54 36.56 36.47 36.49 14.8K
10:59 36.45 36.49 36.44 36.47 12.1K
11:00 36.51 36.58 36.51 36.56 13.0K
11:01 36.58 36.66 36.53 36.66 18.2K
11:02 36.70 36.70 36.57 36.59 16.3K
11:03 36.62 36.63 36.57 36.63 11.6K
11:04 36.63 36.64 36.58 36.64 8.7K
11:05 36.62 36.62 36.59 36.60 10.2K
11:06 36.61 36.62 36.57 36.62 12.6K
11:07 36.60 36.62 36.59 36.59 7.7K
11:08 36.59 36.72 36.59 36.72 17.6K
11:09 36.73 36.73 36.70 36.73 9.5K
11:10 36.78 36.78 36.70 36.76 15.9K
11:11 36.76 36.80 36.74 36.74 12.2K
11:12 36.76 36.83 36.75 36.75 18.0K
11:13 36.76 36.83 36.75 36.83 20.1K
11:14 36.81 36.83 36.80 36.83 36.1K
11:15 36.85 37.03 36.85 36.98 53.9K
11:16 36.98 37.00 36.92 37.00 26.8K
11:17 37.00 37.05 36.97 37.00 33.4K
11:18 37.00 37.07 37.00 37.05 16.9K
11:19 37.05 37.07 37.04 37.05 25.8K
11:20 37.00 37.00 36.83 36.83 28.1K
11:21 36.83 36.84 36.80 36.82 12.8K
11:22 36.85 36.85 36.75 36.77 8.5K
11:23 36.79 36.83 36.79 36.78 12.0K
11:24 36.78 36.94 36.78 36.94 14.0K
11:25 36.90 36.97 36.87 36.95 49.1K
11:26 36.95 36.96 36.90 36.90 16.1K
11:27 36.92 36.95 36.88 36.90 11.7K
11:28 36.88 36.92 36.86 36.88 14.6K
11:29 36.87 36.87 36.81 36.83 10.5K
11:30 36.78 36.78 36.64 36.71 18.5K
11:31 36.72 36.72 36.61 36.64 14.1K
11:32 36.64 36.64 36.59 36.62 11.8K
11:33 36.60 36.60 36.53 36.60 38.0K
11:34 36.60 36.65 36.60 36.64 7.2K
11:35 36.64 36.68 36.64 36.67 15.0K
11:36 36.64 36.70 36.64 36.70 13.6K
11:37 36.70 36.72 36.56 36.56 14.3K
11:38 36.56 36.64 36.55 36.64 5.5K
11:39 36.65 36.65 36.51 36.56 17.0K
11:40 36.54 36.55 36.50 36.54 11.7K
11:41 36.55 36.55 36.42 36.42 19.4K
11:42 36.42 36.42 36.34 36.34 16.3K
11:43 36.33 36.44 36.33 36.44 16.3K
11:44 36.46 36.48 36.43 36.45 8.5K
11:45 36.50 36.58 36.50 36.53 11.9K
11:46 36.55 36.56 36.50 36.53 10.3K
11:47 36.52 36.55 36.52 36.53 17.1K
11:48 36.51 36.52 36.49 36.51 13.9K
11:49 36.49 36.49 36.47 36.49 8.5K
11:50 36.45 36.46 36.40 36.40 8.7K
11:51 36.41 36.41 36.31 36.31 14.3K
11:52 36.35 36.35 36.30 36.33 36.8K
11:53 36.31 36.45 36.31 36.43 15.2K
11:54 36.43 36.45 36.40 36.45 6.6K
11:55 36.48 36.48 36.42 36.44 15.4K
11:56 36.45 36.45 36.39 36.39 15.1K
11:57 36.39 36.39 36.34 36.37 9.3K
11:58 36.35 36.37 36.30 36.33 17.8K
11:59 36.32 36.35 36.31 36.32 29.3K
12:00 36.36 36.40 36.29 36.31 15.3K
12:01 36.33 36.40 36.33 36.40 13.3K
12:02 36.36 36.39 36.36 36.39 11.3K
12:03 36.35 36.37 36.32 36.32 10.3K
12:04 36.35 36.35 36.26 36.32 12.3K
12:05 36.32 36.32 36.29 36.29 2.2K
12:06 36.31 36.31 36.25 36.30 5.7K
12:07 36.30 36.31 36.29 36.31 4.9K
12:08 36.32 36.33 36.27 36.28 9.9K
12:09 36.27 36.33 36.27 36.29 8.8K
12:10 36.28 36.33 36.28 36.33 13.6K
12:11 36.29 36.29 36.27 36.28 12.9K
12:12 36.28 36.28 36.24 36.26 12.4K
12:13 36.28 36.38 36.28 36.36 12.6K
12:14 36.36 36.37 36.35 36.37 11.1K
12:15 36.36 36.41 36.35 36.39 11.2K
12:16 36.39 36.39 36.36 36.37 8.8K
12:17 36.37 36.38 36.36 36.38 6.4K
12:18 36.37 36.38 36.35 36.36 5.2K
12:19 36.36 36.37 36.33 36.33 13.5K
12:20 36.34 36.39 36.33 36.35 10.7K
12:21 36.34 36.37 36.31 36.31 8.1K
12:22 36.30 36.30 36.29 36.30 4.7K
12:23 36.30 36.32 36.29 36.29 9.7K
12:24 36.29 36.35 36.29 36.35 5.8K
12:25 36.35 36.35 36.30 36.30 4.8K
12:26 36.30 36.30 36.25 36.25 19.8K
12:27 36.25 36.27 36.25 36.25 13.3K
12:28 36.24 36.24 36.17 36.17 18.6K
12:29 36.17 36.25 36.16 36.21 14.6K
12:30 36.19 36.21 36.16 36.17 23.2K
12:31 36.17 36.18 36.14 36.16 11.2K
12:32 36.16 36.18 36.14 36.14 5.7K
12:33 36.14 36.14 36.00 36.02 43.1K
12:34 36.01 36.07 36.00 36.00 15.0K
12:35 36.01 36.01 35.95 35.95 15.6K
12:36 35.96 35.96 35.86 35.89 27.3K
12:37 35.89 35.92 35.86 35.92 20.3K
12:38 35.92 35.95 35.90 35.92 10.8K
12:39 35.94 35.94 35.93 35.94 4.1K
12:40 35.94 35.97 35.94 35.96 12.6K
12:41 35.90 35.95 35.90 35.95 9.5K
12:42 35.92 35.94 35.89 35.89 15.6K
12:43 35.88 35.89 35.83 35.85 11.6K
12:44 35.84 35.88 35.84 35.85 8.8K
12:45 35.86 35.88 35.86 35.88 8.6K
12:46 35.88 35.90 35.88 35.90 5.8K
12:47 35.94 36.01 35.94 36.01 17.0K
12:48 36.05 36.13 36.03 36.10 13.9K
12:49 36.12 36.17 36.07 36.17 8.0K
12:50 36.15 36.19 36.13 36.16 14.8K
12:51 36.17 36.25 36.17 36.24 21.0K
12:52 36.23 36.24 36.16 36.18 12.7K
12:53 36.18 36.22 36.17 36.22 11.6K
12:54 36.20 36.23 36.19 36.23 3.6K
12:55 36.20 36.23 36.19 36.19 8.9K
12:56 36.19 36.20 36.18 36.18 3.9K
12:57 36.19 36.19 36.14 36.16 6.9K
12:58 36.16 36.16 36.14 36.15 4.6K
12:59 36.15 36.15 36.14 36.14 3.9K
13:00 36.14 36.16 36.07 36.08 6.2K
13:01 36.07 36.09 36.05 36.09 11.3K
13:02 36.09 36.11 36.09 36.09 10.0K
13:03 36.08 36.09 36.07 36.07 16.0K
13:04 36.08 36.09 36.07 36.07 8.9K
13:05 36.06 36.09 36.05 36.05 12.1K
13:06 36.01 36.01 35.97 35.99 7.6K
13:07 35.98 35.98 35.96 35.98 3.1K
13:08 35.98 35.98 35.92 35.95 19.0K
13:09 35.95 35.96 35.93 35.93 7.4K
13:10 35.93 35.93 35.90 35.92 11.2K
13:11 35.92 35.95 35.92 35.95 7.1K
13:12 35.95 35.95 35.77 35.77 13.3K
13:13 35.77 35.80 35.74 35.80 22.1K
13:14 35.80 35.92 35.80 35.91 8.8K
13:15 35.90 35.91 35.87 35.89 7.0K
13:16 35.92 35.94 35.88 35.88 7.6K
13:17 35.88 35.88 35.84 35.84 8.2K
13:18 35.86 35.89 35.86 35.89 10.6K
13:19 35.86 35.86 35.84 35.84 7.0K
13:20 35.85 35.85 35.81 35.84 7.5K
13:21 35.83 35.84 35.81 35.81 3.6K
13:22 35.82 35.87 35.81 35.86 8.2K
13:23 35.84 35.96 35.84 35.95 14.7K
13:24 35.95 35.97 35.94 35.96 5.6K
13:25 35.95 36.02 35.95 35.98 5.4K
13:26 35.97 35.97 35.93 35.94 9.3K
13:27 35.92 36.01 35.92 36.00 14.2K
13:28 36.02 36.07 36.00 36.06 10.8K
13:29 36.07 36.08 36.01 36.01 9.8K
13:30 36.01 36.01 35.93 35.96 13.9K
13:31 35.97 35.98 35.96 35.97 3.2K
13:32 35.96 35.96 35.89 35.89 6.1K
13:33 35.91 35.93 35.90 35.91 8.8K
13:34 35.91 35.91 35.91 35.91 1.0K
13:35 35.89 35.89 35.83 35.83 9.1K
13:36 35.82 35.88 35.82 35.88 9.4K
13:37 35.87 35.87 35.86 35.87 6.7K
13:38 35.86 35.92 35.86 35.92 8.4K
13:39 35.92 35.92 35.89 35.91 4.2K
13:40 35.92 35.92 35.90 35.92 44.9K
13:41 35.90 35.95 35.88 35.95 16.7K
13:42 35.93 35.94 35.90 35.90 6.3K
13:43 35.92 35.92 35.88 35.88 11.4K
13:44 35.86 35.86 35.84 35.85 3.9K
13:45 35.84 35.85 35.83 35.85 5.5K
13:46 35.86 35.87 35.86 35.87 2.0K
13:47 35.86 35.88 35.86 35.88 2.9K
13:48 35.86 35.86 35.83 35.84 6.4K
13:49 35.83 35.87 35.83 35.87 6.8K
13:50 35.88 35.89 35.86 35.89 5.3K
13:51 35.87 35.89 35.85 35.86 14.8K
13:52 35.86 35.86 35.78 35.80 12.6K
13:53 35.78 35.79 35.78 35.79 5.1K
13:54 35.78 35.78 35.75 35.75 13.1K
13:55 35.77 35.77 35.76 35.77 3.2K
13:56 35.78 35.78 35.76 35.77 3.6K
13:57 35.76 35.79 35.75 35.78 5.1K
13:58 35.78 35.78 35.71 35.71 7.2K
13:59 35.75 35.75 35.66 35.66 16.8K
14:00 35.67 35.75 35.67 35.75 7.2K
14:01 35.75 35.75 35.72 35.72 7.3K
14:02 35.70 35.71 35.64 35.71 22.3K
14:03 35.72 35.73 35.71 35.71 11.3K
14:04 35.69 35.69 35.66 35.68 10.0K
14:05 35.71 35.73 35.71 35.73 10.4K
14:06 35.73 35.76 35.71 35.75 5.8K
14:07 35.74 35.75 35.71 35.72 13.0K
14:08 35.73 35.75 35.71 35.74 6.4K
14:09 35.76 35.76 35.71 35.71 7.3K
14:10 35.70 35.72 35.70 35.72 6.9K
14:11 35.68 35.68 35.57 35.68 79.6K
14:12 35.65 35.66 35.63 35.66 10.0K
14:13 35.67 35.70 35.67 35.70 13.1K
14:14 35.69 35.70 35.69 35.70 2.9K
14:15 35.69 35.69 35.66 35.67 4.2K
14:16 35.66 35.67 35.62 35.65 7.4K
14:17 35.64 35.66 35.60 35.66 8.1K
14:18 35.66 35.68 35.63 35.66 7.4K
14:19 35.64 35.67 35.63 35.67 6.6K
14:20 35.67 35.67 35.64 35.65 7.4K
14:21 35.65 35.65 35.64 35.64 5.3K
14:22 35.65 35.65 35.61 35.62 9.5K
14:23 35.62 35.62 35.56 35.59 11.5K
14:24 35.60 35.60 35.53 35.53 10.5K
14:25 35.55 35.59 35.55 35.59 8.9K
14:26 35.60 35.64 35.59 35.61 6.5K
14:27 35.62 35.64 35.60 35.60 11.1K
14:28 35.57 35.60 35.57 35.60 2.8K
14:29 35.56 35.58 35.56 35.56 4.6K
14:30 35.55 35.58 35.55 35.58 3.7K
14:31 35.57 35.59 35.55 35.59 9.0K
14:32 35.59 35.67 35.59 35.67 12.7K
14:33 35.66 35.69 35.66 35.66 5.2K
14:34 35.66 35.69 35.65 35.65 31.0K
14:35 35.67 35.67 35.64 35.64 5.7K
14:36 35.64 35.77 35.64 35.77 35.4K
14:37 35.74 35.76 35.71 35.74 14.6K
14:38 35.74 35.74 35.74 35.74 3.7K
14:39 35.72 35.76 35.72 35.76 15.4K
14:40 35.74 35.76 35.73 35.76 10.8K
14:41 35.76 35.77 35.72 35.74 21.2K
14:42 35.72 35.72 35.71 35.71 2.2K
14:43 35.69 35.73 35.69 35.73 8.2K
14:44 35.71 35.77 35.71 35.77 5.7K
14:45 35.77 35.78 35.73 35.73 17.0K
14:46 35.73 35.75 35.73 35.73 4.3K
14:47 35.74 35.75 35.73 35.74 6.2K
14:48 35.73 35.78 35.73 35.78 6.0K
14:49 35.75 35.80 35.75 35.77 15.1K
14:50 35.79 35.79 35.71 35.71 24.4K
14:51 35.68 35.79 35.68 35.78 20.1K
14:52 35.78 35.83 35.78 35.83 5.6K
14:53 35.81 35.81 35.78 35.81 10.3K
14:54 35.81 35.81 35.77 35.77 8.8K
14:55 35.83 35.94 35.83 35.94 22.7K
14:56 35.94 35.95 35.92 35.95 6.1K
14:57 35.92 35.93 35.89 35.91 17.5K
14:58 35.91 35.94 35.88 35.90 8.6K
14:59 35.88 35.89 35.87 35.89 6.0K
15:00 35.87 35.89 35.87 35.89 6.1K
15:01 35.89 35.92 35.89 35.92 12.3K
15:02 35.93 35.94 35.92 35.92 9.2K
15:03 35.93 35.94 35.91 35.92 22.8K
15:04 35.93 35.95 35.91 35.95 15.6K
15:05 35.95 36.01 35.92 35.92 21.5K
15:06 35.89 35.90 35.86 35.86 9.3K
15:07 35.85 35.85 35.83 35.83 13.2K
15:08 35.88 35.91 35.88 35.90 9.9K
15:09 35.90 35.90 35.86 35.86 6.7K
15:10 35.86 35.89 35.85 35.89 41.2K
15:11 35.87 35.88 35.87 35.87 7.3K
15:12 35.87 35.87 35.84 35.85 10.4K
15:13 35.83 35.84 35.79 35.79 9.8K
15:14 35.78 35.78 35.73 35.76 15.0K
15:15 35.77 35.84 35.77 35.82 16.7K
15:16 35.84 35.84 35.79 35.79 18.1K
15:17 35.78 35.80 35.78 35.80 7.0K
15:18 35.85 35.96 35.84 35.95 25.8K
15:19 35.94 35.99 35.93 35.99 14.1K
15:20 35.95 35.95 35.91 35.91 21.6K
15:21 35.92 35.93 35.91 35.91 7.4K
15:22 35.92 35.92 35.86 35.86 32.8K
15:23 35.87 35.87 35.84 35.85 22.2K
15:24 35.87 35.92 35.84 35.91 21.1K
15:25 35.92 35.92 35.90 35.90 13.3K
15:26 35.91 35.91 35.87 35.87 12.0K
15:27 35.88 35.96 35.88 35.93 23.5K
15:28 35.93 35.94 35.88 35.88 17.0K
15:29 35.89 35.90 35.87 35.87 9.2K
15:30 35.85 35.89 35.85 35.88 14.5K
15:31 35.90 35.90 35.87 35.90 8.0K
15:32 35.90 35.90 35.88 35.90 13.9K
15:33 35.90 35.90 35.88 35.88 20.6K
15:34 35.90 35.91 35.88 35.88 15.7K
15:35 35.88 35.94 35.88 35.94 14.9K
15:36 35.92 35.97 35.92 35.97 12.5K
15:37 35.95 35.95 35.90 35.90 13.3K
15:38 35.90 35.93 35.89 35.93 14.0K
15:39 35.93 35.96 35.88 35.88 21.7K
15:40 35.87 35.90 35.87 35.88 11.7K
15:41 35.88 35.90 35.88 35.90 17.4K
15:42 35.90 35.92 35.83 35.83 15.9K
15:43 35.82 35.82 35.79 35.79 44.6K
15:44 35.80 35.88 35.80 35.86 24.6K
15:45 35.87 35.95 35.85 35.94 42.6K
15:46 35.93 35.98 35.93 35.98 16.7K
15:47 35.98 36.04 35.98 36.01 26.4K
15:48 36.00 36.01 35.98 35.98 19.9K
15:49 35.99 36.03 35.99 36.03 26.0K
15:50 36.02 36.02 35.94 35.94 48.9K
15:51 35.90 35.93 35.82 35.83 52.5K
15:52 35.82 35.82 35.75 35.80 48.9K
15:53 35.78 35.83 35.78 35.82 28.5K
15:54 35.81 35.82 35.69 35.70 67.2K
15:55 35.70 35.78 35.70 35.70 56.5K
15:56 35.70 35.70 35.63 35.69 48.6K
15:57 35.68 35.74 35.68 35.74 65.2K
15:58 35.74 35.74 35.69 35.71 96.3K
15:59 35.71 35.74 35.69 35.73 807.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available