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 35.63 35.68 35.31 35.31 148.2K
09:31 35.32 35.60 35.31 35.54 10.1K
09:32 35.60 35.89 35.60 35.85 18.5K
09:33 35.85 36.16 35.85 36.16 31.6K
09:34 36.19 36.22 36.03 36.16 28.6K
09:35 36.11 36.27 36.11 36.18 18.2K
09:36 36.20 36.35 36.19 36.19 23.9K
09:37 36.31 36.44 36.25 36.39 31.8K
09:38 36.39 36.39 36.24 36.29 10.8K
09:39 36.17 36.32 36.17 36.30 18.3K
09:40 36.30 36.39 36.19 36.39 19.8K
09:41 36.46 36.49 36.36 36.39 15.9K
09:42 36.42 36.63 36.42 36.53 42.1K
09:43 36.56 36.56 36.47 36.47 26.6K
09:44 36.49 36.49 36.27 36.38 21.5K
09:45 36.32 36.40 36.13 36.13 31.9K
09:46 36.18 36.30 36.15 36.23 18.5K
09:47 36.23 36.28 36.18 36.23 10.1K
09:48 36.27 36.36 36.27 36.36 13.6K
09:49 36.35 36.37 36.35 36.37 17.2K
09:50 36.33 36.38 36.31 36.33 16.5K
09:51 36.32 36.42 36.29 36.39 9.9K
09:52 36.39 36.42 36.36 36.36 9.9K
09:53 36.34 36.34 36.17 36.22 16.0K
09:54 36.13 36.23 36.13 36.13 9.8K
09:55 36.08 36.12 36.02 36.12 16.8K
09:56 36.12 36.23 36.12 36.23 16.1K
09:57 36.22 36.22 36.00 36.00 15.8K
09:58 36.00 36.09 35.94 36.09 31.8K
09:59 36.09 36.10 36.01 36.08 12.6K
10:00 36.06 36.25 36.06 36.25 11.0K
10:01 36.25 36.30 36.23 36.29 9.3K
10:02 36.29 36.43 36.29 36.43 14.4K
10:03 36.46 36.50 36.46 36.47 18.2K
10:04 36.47 36.52 36.42 36.42 23.0K
10:05 36.40 36.42 36.29 36.28 37.2K
10:06 36.32 36.42 36.32 36.41 9.2K
10:07 36.39 36.40 36.35 36.38 13.1K
10:08 36.36 36.46 36.35 36.44 21.8K
10:09 36.42 36.56 36.42 36.56 23.7K
10:10 36.53 36.53 36.46 36.46 13.6K
10:11 36.43 36.51 36.43 36.48 13.2K
10:12 36.48 36.50 36.41 36.41 11.4K
10:13 36.39 36.43 36.35 36.35 8.0K
10:14 36.36 36.37 36.36 36.36 7.1K
10:15 36.38 36.41 36.36 36.41 19.4K
10:16 36.44 36.45 36.43 36.45 9.0K
10:17 36.47 36.51 36.43 36.42 11.1K
10:18 36.44 36.50 36.42 36.48 7.1K
10:19 36.49 36.49 36.43 36.48 3.7K
10:20 36.46 36.53 36.46 36.53 21.4K
10:21 36.53 36.56 36.53 36.53 18.4K
10:22 36.52 36.55 36.49 36.55 12.3K
10:23 36.55 36.68 36.54 36.62 24.2K
10:24 36.64 36.69 36.61 36.64 14.6K
10:25 36.57 36.59 36.52 36.52 8.7K
10:26 36.48 36.55 36.48 36.55 8.0K
10:27 36.48 36.48 36.37 36.42 17.2K
10:28 36.42 36.44 36.41 36.44 8.4K
10:29 36.42 36.49 36.42 36.49 8.1K
10:30 36.52 36.52 36.48 36.50 9.2K
10:31 36.48 36.50 36.47 36.50 8.4K
10:32 36.49 36.56 36.48 36.52 6.9K
10:33 36.51 36.58 36.51 36.58 8.7K
10:34 36.61 36.66 36.61 36.64 14.7K
10:35 36.63 36.63 36.60 36.62 6.7K
10:36 36.62 36.65 36.58 36.60 7.8K
10:37 36.62 36.64 36.57 36.59 7.0K
10:38 36.59 36.59 36.53 36.57 6.0K
10:39 36.58 36.61 36.58 36.61 10.7K
10:40 36.61 36.64 36.59 36.61 9.2K
10:41 36.62 36.66 36.62 36.65 11.6K
10:42 36.65 36.73 36.65 36.72 26.7K
10:43 36.73 36.78 36.69 36.71 15.1K
10:44 36.69 36.79 36.69 36.79 13.1K
10:45 36.82 36.87 36.81 36.84 41.7K
10:46 36.83 36.83 36.78 36.79 11.3K
10:47 36.79 36.80 36.71 36.79 23.4K
10:48 36.78 36.83 36.78 36.79 28.6K
10:49 36.77 36.86 36.77 36.84 15.6K
10:50 36.85 36.87 36.83 36.86 10.7K
10:51 36.90 36.93 36.88 36.88 18.8K
10:52 36.86 36.91 36.85 36.91 14.7K
10:53 36.93 36.93 36.85 36.85 11.4K
10:54 36.87 36.87 36.79 36.84 24.0K
10:55 36.84 36.88 36.83 36.83 17.2K
10:56 36.80 36.85 36.80 36.81 7.0K
10:57 36.80 36.86 36.80 36.85 11.8K
10:58 36.86 36.92 36.84 36.92 15.1K
10:59 36.88 36.90 36.82 36.84 10.4K
11:00 36.86 36.86 36.72 36.72 17.0K
11:01 36.71 36.74 36.67 36.67 8.4K
11:02 36.70 36.78 36.70 36.75 6.6K
11:03 36.76 36.82 36.76 36.82 7.1K
11:04 36.81 36.81 36.77 36.79 6.7K
11:05 36.78 36.82 36.77 36.82 16.7K
11:06 36.83 36.83 36.73 36.75 7.6K
11:07 36.78 36.79 36.76 36.77 3.4K
11:08 36.79 36.84 36.77 36.84 11.2K
11:09 36.87 36.92 36.87 36.91 13.5K
11:10 36.90 36.90 36.87 36.89 7.7K
11:11 36.89 36.94 36.87 36.94 9.1K
11:12 36.91 36.99 36.89 36.98 56.2K
11:13 37.07 37.17 37.03 37.13 411.5K
11:14 37.08 37.08 36.92 36.92 31.7K
11:15 36.94 36.94 36.86 36.86 13.8K
11:16 36.85 36.90 36.83 36.89 23.9K
11:17 36.90 36.91 36.86 36.90 12.7K
11:18 36.96 37.00 36.95 37.00 23.0K
11:19 37.04 37.14 37.03 37.14 59.1K
11:20 37.17 37.18 37.10 37.13 57.2K
11:21 37.13 37.18 37.12 37.15 11.2K
11:22 37.16 37.17 37.08 37.10 15.0K
11:23 37.10 37.14 37.09 37.10 13.5K
11:24 37.10 37.10 37.04 37.05 13.0K
11:25 37.04 37.04 36.98 36.98 18.9K
11:26 36.98 37.10 36.98 37.08 17.3K
11:27 37.12 37.15 37.10 37.15 10.5K
11:28 37.16 37.19 37.09 37.19 28.1K
11:29 37.16 37.17 37.11 37.14 19.2K
11:30 37.15 37.15 37.11 37.12 17.2K
11:31 37.10 37.11 37.06 37.10 39.6K
11:32 37.11 37.15 37.07 37.09 21.3K
11:33 37.10 37.11 37.03 37.05 10.2K
11:34 37.09 37.09 37.07 37.08 8.7K
11:35 37.08 37.08 37.03 37.04 12.9K
11:36 37.03 37.09 36.99 37.07 18.8K
11:37 37.10 37.14 37.10 37.13 13.9K
11:38 37.13 37.13 37.08 37.12 16.4K
11:39 37.13 37.14 37.04 37.10 42.0K
11:40 37.11 37.11 37.07 37.11 19.6K
11:41 37.11 37.11 37.07 37.07 10.6K
11:42 37.07 37.08 37.03 37.03 11.3K
11:43 37.05 37.05 37.04 37.05 8.8K
11:44 37.05 37.07 37.04 37.04 8.2K
11:45 37.04 37.04 36.99 37.02 16.5K
11:46 37.02 37.02 36.96 36.96 25.6K
11:47 36.97 37.01 36.96 36.99 8.2K
11:48 36.99 37.02 36.96 36.96 18.7K
11:49 36.95 36.99 36.94 36.95 11.7K
11:50 36.96 37.10 36.96 37.06 24.1K
11:51 37.07 37.07 37.02 37.04 18.4K
11:52 37.03 37.12 37.02 37.12 7.9K
11:53 37.11 37.14 37.02 37.02 23.3K
11:54 37.03 37.03 37.01 37.03 11.9K
11:55 37.03 37.03 36.97 37.03 14.7K
11:56 37.03 37.04 36.99 37.03 7.0K
11:57 37.03 37.06 37.02 37.06 5.6K
11:58 37.06 37.10 37.06 37.09 25.0K
11:59 37.10 37.10 36.98 36.99 26.7K
12:00 37.01 37.01 36.97 37.00 16.7K
12:01 37.00 37.06 37.00 37.03 10.5K
12:02 37.04 37.12 37.04 37.09 12.6K
12:03 37.10 37.10 37.05 37.05 8.3K
12:04 37.04 37.05 37.03 37.05 6.1K
12:05 37.03 37.07 37.02 37.07 20.7K
12:06 37.02 37.06 37.01 37.03 8.7K
12:07 37.04 37.04 37.02 37.02 4.7K
12:08 37.01 37.08 36.99 37.07 11.9K
12:09 37.07 37.09 37.06 37.09 6.4K
12:10 37.09 37.13 37.06 37.13 13.5K
12:11 37.13 37.17 37.12 37.16 9.9K
12:12 37.17 37.20 37.17 37.18 23.1K
12:13 37.18 37.18 37.17 37.17 12.9K
12:14 37.16 37.18 37.16 37.17 6.4K
12:15 37.15 37.19 37.15 37.17 15.0K
12:16 37.22 37.23 37.20 37.22 23.7K
12:17 37.22 37.22 37.16 37.21 17.4K
12:18 37.21 37.21 37.16 37.16 10.8K
12:19 37.17 37.17 37.11 37.12 37.2K
12:20 37.11 37.13 37.11 37.12 8.2K
12:21 37.09 37.14 37.09 37.14 12.8K
12:22 37.11 37.14 37.11 37.13 29.9K
12:23 37.11 37.12 37.04 37.07 11.7K
12:24 37.07 37.13 37.04 37.13 12.9K
12:25 37.12 37.13 37.08 37.08 6.6K
12:26 37.09 37.09 37.04 37.04 5.0K
12:27 37.05 37.07 37.04 37.04 5.6K
12:28 37.05 37.06 37.05 37.06 7.1K
12:29 37.06 37.09 37.04 37.09 6.6K
12:30 37.08 37.13 37.08 37.12 13.5K
12:31 37.15 37.15 37.13 37.14 4.1K
12:32 37.12 37.13 37.11 37.13 5.0K
12:33 37.11 37.13 37.11 37.13 3.3K
12:34 37.11 37.11 37.09 37.10 6.7K
12:35 37.09 37.10 37.07 37.10 5.7K
12:36 37.11 37.12 37.09 37.12 11.2K
12:37 37.11 37.12 37.07 37.07 6.8K
12:38 37.08 37.09 37.07 37.07 10.0K
12:39 37.07 37.08 37.07 37.08 2.8K
12:40 37.09 37.09 37.04 37.05 6.3K
12:41 37.02 37.04 37.02 37.03 4.9K
12:42 37.03 37.08 37.03 37.08 7.7K
12:43 37.08 37.09 37.07 37.09 3.9K
12:44 37.09 37.10 37.08 37.09 7.0K
12:45 37.00 37.02 36.96 36.99 44.5K
12:46 36.99 36.99 36.94 36.95 8.3K
12:47 36.94 36.98 36.93 36.97 5.0K
12:48 36.97 37.02 36.97 36.99 8.4K
12:49 36.99 37.04 36.99 37.03 8.0K
12:50 37.02 37.02 37.00 37.00 3.9K
12:51 37.02 37.09 37.02 37.09 7.3K
12:52 37.10 37.10 37.04 37.03 12.4K
12:53 37.03 37.03 37.00 37.03 9.7K
12:54 37.05 37.05 37.03 37.03 4.9K
12:55 37.02 37.03 37.00 37.03 6.8K
12:56 37.03 37.03 36.98 37.00 8.9K
12:57 37.03 37.05 37.02 37.04 6.3K
12:58 37.05 37.10 37.04 37.06 8.3K
12:59 37.06 37.12 37.06 37.12 6.4K
13:00 37.13 37.14 37.10 37.11 5.5K
13:01 37.13 37.18 37.12 37.18 7.0K
13:02 37.18 37.29 37.18 37.28 18.4K
13:03 37.33 37.47 37.32 37.46 37.5K
13:04 37.44 37.52 37.36 37.37 67.2K
13:05 37.37 37.39 37.33 37.34 18.2K
13:06 37.34 37.34 37.29 37.29 15.3K
13:07 37.28 37.33 37.28 37.30 8.7K
13:08 37.30 37.31 37.25 37.26 13.6K
13:09 37.27 37.30 37.25 37.29 6.7K
13:10 37.29 37.34 37.27 37.34 19.5K
13:11 37.33 37.34 37.30 37.31 7.7K
13:12 37.28 37.44 37.28 37.43 18.3K
13:13 37.40 37.40 37.35 37.37 13.5K
13:14 37.38 37.38 37.37 37.38 5.2K
13:15 37.36 37.36 37.33 37.33 18.9K
13:16 37.34 37.34 37.25 37.27 11.4K
13:17 37.25 37.29 37.24 37.29 11.7K
13:18 37.28 37.28 37.21 37.21 8.3K
13:19 37.20 37.27 37.20 37.26 10.3K
13:20 37.27 37.28 37.27 37.28 9.2K
13:21 37.30 37.38 37.30 37.38 9.9K
13:22 37.36 37.39 37.35 37.37 19.0K
13:23 37.37 37.39 37.34 37.39 11.2K
13:24 37.38 37.38 37.35 37.36 7.5K
13:25 37.37 37.44 37.37 37.44 28.5K
13:26 37.42 37.44 37.40 37.41 8.3K
13:27 37.41 37.45 37.41 37.45 5.8K
13:28 37.43 37.44 37.42 37.42 3.8K
13:29 37.42 37.46 37.41 37.46 12.4K
13:30 37.44 37.45 37.42 37.44 27.1K
13:31 37.45 37.45 37.29 37.28 45.7K
13:32 37.30 37.30 37.27 37.29 10.3K
13:33 37.25 37.32 37.24 37.28 63.0K
13:34 37.28 37.28 37.20 37.20 40.6K
13:35 37.24 37.24 37.18 37.21 14.4K
13:36 37.21 37.23 37.20 37.20 37.2K
13:37 37.15 37.19 37.15 37.18 8.3K
13:38 37.17 37.20 37.16 37.17 11.7K
13:39 37.17 37.17 37.14 37.17 4.6K
13:40 37.18 37.20 37.14 37.19 11.8K
13:41 37.19 37.19 37.17 37.17 5.9K
13:42 37.15 37.15 37.09 37.10 12.7K
13:43 37.09 37.12 37.04 37.04 10.1K
13:44 37.04 37.06 37.00 37.00 10.1K
13:45 37.03 37.04 36.99 37.04 27.3K
13:46 37.06 37.10 37.06 37.09 12.1K
13:47 37.10 37.12 37.10 37.11 4.1K
13:48 37.10 37.10 37.08 37.10 8.9K
13:49 37.11 37.14 37.11 37.12 4.5K
13:50 37.13 37.13 37.08 37.09 7.2K
13:51 37.10 37.10 37.09 37.10 5.9K
13:52 37.10 37.11 37.08 37.08 7.8K
13:53 37.09 37.09 37.03 37.04 13.2K
13:54 37.06 37.08 37.06 37.06 4.7K
13:55 37.07 37.09 37.06 37.09 6.8K
13:56 37.09 37.10 37.08 37.10 6.6K
13:57 37.09 37.10 37.04 37.08 16.5K
13:58 37.06 37.06 37.05 37.06 2.6K
13:59 37.03 37.03 36.97 37.00 21.6K
14:00 37.00 37.00 36.94 36.94 8.9K
14:01 36.93 36.97 36.90 36.96 15.3K
14:02 36.96 37.01 36.94 37.01 12.7K
14:03 37.00 37.02 36.99 37.00 7.4K
14:04 37.00 37.03 36.98 36.98 9.7K
14:05 36.96 36.96 36.83 36.83 18.2K
14:06 36.84 36.85 36.77 36.82 24.7K
14:07 36.81 36.84 36.78 36.84 8.6K
14:08 36.85 36.85 36.73 36.73 35.1K
14:09 36.69 36.73 36.69 36.73 11.2K
14:10 36.72 36.75 36.70 36.71 14.0K
14:11 36.71 36.73 36.70 36.71 4.3K
14:12 36.71 36.71 36.67 36.71 9.7K
14:13 36.70 36.72 36.69 36.69 6.3K
14:14 36.66 36.69 36.60 36.61 15.3K
14:15 36.64 36.72 36.64 36.72 11.1K
14:16 36.71 36.71 36.64 36.64 8.1K
14:17 36.63 36.65 36.55 36.59 13.7K
14:18 36.60 36.60 36.55 36.55 4.0K
14:19 36.55 36.55 36.50 36.52 11.7K
14:20 36.54 36.54 36.51 36.52 4.0K
14:21 36.50 36.56 36.50 36.56 11.6K
14:22 36.57 36.63 36.57 36.60 8.7K
14:23 36.57 36.57 36.54 36.54 7.5K
14:24 36.52 36.54 36.50 36.54 7.5K
14:25 36.55 36.59 36.53 36.59 10.4K
14:26 36.60 36.65 36.59 36.64 11.9K
14:27 36.66 36.66 36.61 36.63 6.0K
14:28 36.63 36.63 36.59 36.59 7.1K
14:29 36.60 36.60 36.54 36.55 12.2K
14:30 36.54 36.59 36.54 36.59 6.5K
14:31 36.59 36.61 36.59 36.60 4.1K
14:32 36.60 36.60 36.59 36.59 6.8K
14:33 36.60 36.63 36.59 36.62 7.4K
14:34 36.64 36.66 36.64 36.66 5.1K
14:35 36.65 36.73 36.65 36.73 9.0K
14:36 36.74 36.76 36.69 36.69 9.3K
14:37 36.68 36.71 36.66 36.71 6.0K
14:38 36.71 36.74 36.71 36.71 16.3K
14:39 36.73 36.80 36.73 36.80 12.2K
14:40 36.78 36.79 36.76 36.78 7.2K
14:41 36.79 36.80 36.78 36.79 6.2K
14:42 36.77 36.80 36.76 36.76 40.6K
14:43 36.76 36.77 36.74 36.74 9.1K
14:44 36.74 36.74 36.70 36.73 11.0K
14:45 36.72 36.72 36.71 36.72 5.3K
14:46 36.74 36.76 36.74 36.75 4.6K
14:47 36.73 36.74 36.72 36.72 10.5K
14:48 36.74 36.74 36.72 36.72 5.6K
14:49 36.75 36.76 36.72 36.76 4.1K
14:50 36.74 36.74 36.73 36.74 4.2K
14:51 36.70 36.71 36.67 36.67 9.1K
14:52 36.65 36.68 36.64 36.67 10.6K
14:53 36.67 36.67 36.63 36.63 8.6K
14:54 36.61 36.66 36.61 36.63 10.6K
14:55 36.61 36.62 36.59 36.61 6.7K
14:56 36.61 36.62 36.61 36.61 8.4K
14:57 36.61 36.62 36.57 36.57 8.1K
14:58 36.56 36.57 36.54 36.56 14.3K
14:59 36.55 36.56 36.54 36.54 9.5K
15:00 36.57 36.61 36.56 36.61 10.6K
15:01 36.59 36.63 36.59 36.61 3.1K
15:02 36.61 36.66 36.61 36.66 5.2K
15:03 36.65 36.65 36.61 36.65 8.3K
15:04 36.67 36.67 36.66 36.67 4.0K
15:05 36.67 36.67 36.60 36.60 9.8K
15:06 36.61 36.66 36.59 36.65 10.2K
15:07 36.65 36.65 36.55 36.55 12.9K
15:08 36.57 36.61 36.54 36.61 7.0K
15:09 36.62 36.63 36.61 36.62 7.2K
15:10 36.62 36.63 36.60 36.60 7.3K
15:11 36.60 36.61 36.56 36.56 9.6K
15:12 36.57 36.60 36.57 36.60 6.2K
15:13 36.62 36.63 36.59 36.62 7.6K
15:14 36.61 36.63 36.59 36.59 6.2K
15:15 36.58 36.58 36.53 36.53 14.5K
15:16 36.51 36.54 36.51 36.53 12.4K
15:17 36.53 36.54 36.52 36.52 7.6K
15:18 36.52 36.52 36.46 36.47 16.1K
15:19 36.45 36.45 36.38 36.41 34.2K
15:20 36.43 36.48 36.41 36.46 9.8K
15:21 36.47 36.49 36.47 36.47 5.3K
15:22 36.47 36.47 36.42 36.45 5.7K
15:23 36.45 36.50 36.44 36.50 5.8K
15:24 36.49 36.50 36.49 36.50 3.8K
15:25 36.50 36.50 36.44 36.44 18.1K
15:26 36.45 36.51 36.45 36.49 8.7K
15:27 36.48 36.53 36.48 36.53 6.9K
15:28 36.52 36.55 36.52 36.55 11.9K
15:29 36.55 36.55 36.53 36.53 8.8K
15:30 36.52 36.52 36.50 36.52 6.8K
15:31 36.53 36.58 36.51 36.58 8.7K
15:32 36.56 36.58 36.55 36.56 8.6K
15:33 36.58 36.61 36.58 36.59 4.0K
15:34 36.61 36.67 36.61 36.63 22.3K
15:35 36.62 36.66 36.59 36.66 11.2K
15:36 36.65 36.68 36.64 36.68 22.4K
15:37 36.68 36.69 36.65 36.66 12.1K
15:38 36.66 36.67 36.62 36.62 9.9K
15:39 36.62 36.64 36.60 36.61 19.5K
15:40 36.61 36.63 36.59 36.59 9.6K
15:41 36.59 36.62 36.58 36.62 9.6K
15:42 36.62 36.67 36.61 36.63 14.3K
15:43 36.63 36.63 36.62 36.63 7.6K
15:44 36.65 36.65 36.61 36.63 16.7K
15:45 36.63 36.65 36.62 36.64 14.0K
15:46 36.62 36.66 36.62 36.66 13.3K
15:47 36.67 36.71 36.66 36.69 18.3K
15:48 36.68 36.72 36.67 36.71 14.4K
15:49 36.71 36.72 36.69 36.71 26.5K
15:50 36.70 36.70 36.67 36.68 29.8K
15:51 36.68 36.77 36.68 36.77 23.7K
15:52 36.76 36.76 36.70 36.71 34.4K
15:53 36.71 36.71 36.65 36.65 27.4K
15:54 36.64 36.69 36.60 36.69 55.5K
15:55 36.74 36.79 36.74 36.75 52.6K
15:56 36.75 36.76 36.72 36.73 56.1K
15:57 36.73 36.79 36.73 36.77 42.1K
15:58 36.78 36.78 36.74 36.76 55.6K
15:59 36.77 36.77 36.74 36.75 1,112.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available