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 34.53 34.74 34.19 34.48 450.9K
09:31 34.54 34.79 34.23 34.62 70.9K
09:32 34.54 35.03 34.54 34.96 58.4K
09:33 34.88 35.18 34.83 35.05 68.0K
09:34 35.19 35.29 35.01 35.12 65.8K
09:35 35.36 35.37 35.15 35.25 34.0K
09:36 35.35 35.51 35.20 35.37 43.4K
09:37 35.34 35.60 35.32 35.60 34.8K
09:38 35.60 35.71 35.40 35.40 73.6K
09:39 35.49 35.73 35.48 35.73 44.6K
09:40 35.60 35.70 35.56 35.56 20.1K
09:41 35.58 35.69 35.49 35.50 33.3K
09:42 35.40 35.42 35.26 35.34 51.5K
09:43 35.36 35.43 35.33 35.36 33.8K
09:44 35.32 35.50 35.29 35.39 29.4K
09:45 35.38 35.39 35.21 35.35 34.8K
09:46 35.32 35.40 35.31 35.40 11.2K
09:47 35.39 35.42 35.25 35.30 53.8K
09:48 35.29 35.33 35.22 35.25 60.8K
09:49 35.30 35.30 35.15 35.26 23.6K
09:50 35.30 35.38 35.30 35.31 26.3K
09:51 35.28 35.28 35.12 35.16 33.8K
09:52 35.16 35.32 35.16 35.24 30.8K
09:53 35.26 35.36 35.25 35.24 14.7K
09:54 35.16 35.27 35.16 35.27 27.1K
09:55 35.27 35.37 35.24 35.37 28.6K
09:56 35.42 35.45 35.40 35.43 17.3K
09:57 35.41 35.42 35.30 35.38 36.2K
09:58 35.42 35.47 35.40 35.47 8.8K
09:59 35.47 35.47 35.38 35.38 22.8K
10:00 35.33 35.43 35.28 35.36 17.6K
10:01 35.35 35.54 35.32 35.48 51.4K
10:02 35.49 35.55 35.48 35.55 16.8K
10:03 35.56 35.62 35.52 35.59 22.1K
10:04 35.67 35.78 35.67 35.78 58.7K
10:05 35.81 35.93 35.81 35.93 29.5K
10:06 35.93 35.93 35.76 35.77 40.6K
10:07 35.78 35.78 35.71 35.73 37.4K
10:08 35.75 35.77 35.69 35.69 32.3K
10:09 35.71 35.73 35.63 35.66 27.9K
10:10 35.65 35.70 35.53 35.53 40.7K
10:11 35.53 35.57 35.48 35.54 32.9K
10:12 35.62 35.67 35.57 35.60 22.5K
10:13 35.63 35.64 35.35 35.35 29.1K
10:14 35.35 35.49 35.35 35.41 30.8K
10:15 35.42 35.43 35.30 35.34 25.7K
10:16 35.39 35.45 35.32 35.45 26.2K
10:17 35.46 35.51 35.45 35.46 12.7K
10:18 35.49 35.49 35.43 35.46 26.1K
10:19 35.47 35.55 35.45 35.47 29.9K
10:20 35.46 35.49 35.44 35.45 28.4K
10:21 35.40 35.45 35.38 35.42 20.9K
10:22 35.45 35.54 35.40 35.51 28.1K
10:23 35.51 35.64 35.51 35.62 24.0K
10:24 35.59 35.64 35.57 35.59 23.3K
10:25 35.58 35.78 35.58 35.76 20.5K
10:26 35.77 35.84 35.72 35.76 33.0K
10:27 35.77 35.78 35.70 35.74 14.2K
10:28 35.76 35.76 35.70 35.75 9.5K
10:29 35.75 35.92 35.74 35.92 22.3K
10:30 35.93 36.02 35.82 35.86 35.6K
10:31 35.83 35.83 35.72 35.77 15.1K
10:32 35.78 35.80 35.75 35.75 12.7K
10:33 35.72 35.83 35.72 35.75 22.3K
10:34 35.77 35.78 35.73 35.73 15.8K
10:35 35.72 35.80 35.70 35.76 19.2K
10:36 35.75 35.80 35.72 35.76 15.2K
10:37 35.79 35.94 35.79 35.85 19.8K
10:38 35.86 35.89 35.75 35.75 22.6K
10:39 35.78 35.78 35.72 35.72 57.4K
10:40 35.75 35.75 35.61 35.61 17.5K
10:41 35.60 35.71 35.60 35.71 23.3K
10:42 35.70 35.81 35.70 35.80 35.6K
10:43 35.78 35.80 35.75 35.78 14.0K
10:44 35.78 35.80 35.70 35.75 69.9K
10:45 35.72 35.72 35.56 35.57 48.0K
10:46 35.56 35.56 35.41 35.54 24.7K
10:47 35.50 35.59 35.50 35.55 25.4K
10:48 35.54 35.65 35.54 35.64 40.0K
10:49 35.65 35.65 35.56 35.56 9.7K
10:50 35.57 35.63 35.46 35.46 40.8K
10:51 35.46 35.49 35.39 35.41 27.1K
10:52 35.40 35.40 35.26 35.30 23.6K
10:53 35.25 35.32 35.18 35.28 27.3K
10:54 35.26 35.33 35.26 35.30 24.3K
10:55 35.26 35.33 35.24 35.33 25.0K
10:56 35.37 35.48 35.31 35.44 37.4K
10:57 35.47 35.50 35.47 35.47 11.6K
10:58 35.50 35.50 35.35 35.35 7.8K
10:59 35.36 35.38 35.24 35.24 40.2K
11:00 35.29 35.38 35.27 35.29 18.1K
11:01 35.32 35.38 35.29 35.33 13.8K
11:02 35.33 35.33 35.29 35.28 22.8K
11:03 35.29 35.29 35.04 35.13 35.9K
11:04 35.11 35.20 35.08 35.20 25.6K
11:05 35.19 35.19 35.11 35.11 15.2K
11:06 35.09 35.09 34.94 34.97 33.4K
11:07 35.04 35.08 35.02 35.03 23.2K
11:08 35.08 35.17 35.08 35.13 26.4K
11:09 35.14 35.22 35.10 35.22 24.4K
11:10 35.18 35.27 35.16 35.21 12.7K
11:11 35.22 35.31 35.19 35.31 16.2K
11:12 35.34 35.38 35.26 35.38 28.1K
11:13 35.40 35.51 35.38 35.51 28.5K
11:14 35.51 35.59 35.51 35.57 12.7K
11:15 35.51 35.59 35.50 35.53 14.6K
11:16 35.55 35.65 35.55 35.64 14.5K
11:17 35.59 35.68 35.59 35.60 13.0K
11:18 35.66 35.69 35.62 35.68 8.3K
11:19 35.68 35.68 35.56 35.58 14.2K
11:20 35.55 35.59 35.51 35.55 11.5K
11:21 35.59 35.59 35.46 35.46 30.4K
11:22 35.46 35.46 35.41 35.43 25.1K
11:23 35.47 35.49 35.43 35.46 8.6K
11:24 35.50 35.50 35.46 35.49 12.5K
11:25 35.49 35.49 35.46 35.49 7.2K
11:26 35.51 35.57 35.50 35.55 14.0K
11:27 35.55 35.63 35.50 35.61 15.7K
11:28 35.60 35.62 35.53 35.53 4.2K
11:29 35.52 35.52 35.47 35.47 19.4K
11:30 35.45 35.56 35.43 35.54 29.6K
11:31 35.56 35.56 35.51 35.51 13.8K
11:32 35.50 35.57 35.50 35.57 10.7K
11:33 35.52 35.53 35.47 35.53 10.0K
11:34 35.56 35.68 35.56 35.65 13.6K
11:35 35.63 35.69 35.62 35.63 13.0K
11:36 35.63 35.64 35.60 35.61 8.5K
11:37 35.62 35.74 35.62 35.74 18.7K
11:38 35.73 35.74 35.71 35.74 10.3K
11:39 35.72 35.77 35.69 35.77 26.8K
11:40 35.74 35.77 35.73 35.73 9.2K
11:41 35.76 35.79 35.73 35.78 14.5K
11:42 35.80 35.85 35.79 35.82 17.4K
11:43 35.79 35.82 35.76 35.76 9.2K
11:44 35.73 35.84 35.70 35.83 15.0K
11:45 35.81 35.83 35.76 35.76 17.5K
11:46 35.77 35.81 35.74 35.77 9.2K
11:47 35.76 35.78 35.71 35.72 20.3K
11:48 35.76 35.79 35.72 35.77 22.8K
11:49 35.77 35.83 35.77 35.80 6.8K
11:50 35.78 35.78 35.72 35.76 10.3K
11:51 35.79 35.79 35.70 35.77 10.5K
11:52 35.74 35.74 35.71 35.74 10.1K
11:53 35.74 35.86 35.71 35.83 11.9K
11:54 35.82 35.97 35.82 35.97 22.6K
11:55 35.99 35.99 35.89 35.91 110.5K
11:56 36.03 36.13 36.03 36.13 51.2K
11:57 36.13 36.18 36.07 36.11 35.6K
11:58 36.11 36.29 36.11 36.22 22.8K
11:59 36.23 36.26 36.17 36.18 32.0K
12:00 36.19 36.27 36.18 36.27 17.3K
12:01 36.25 36.29 36.24 36.25 22.1K
12:02 36.24 36.30 36.24 36.30 15.7K
12:03 36.35 36.38 36.28 36.28 27.3K
12:04 36.27 36.27 36.17 36.22 33.7K
12:05 36.25 36.27 36.23 36.27 43.2K
12:06 36.27 36.27 36.25 36.26 12.6K
12:07 36.26 36.26 36.19 36.20 10.9K
12:08 36.18 36.35 36.18 36.28 65.2K
12:09 36.25 36.25 36.07 36.14 15.4K
12:10 36.16 36.17 36.12 36.12 13.9K
12:11 36.11 36.17 36.07 36.17 12.6K
12:12 36.15 36.15 35.99 35.99 25.5K
12:13 35.97 36.07 35.96 36.06 29.1K
12:14 36.03 36.03 35.95 35.99 13.0K
12:15 35.99 36.01 35.87 35.87 8.5K
12:16 35.89 35.96 35.86 35.93 12.7K
12:17 35.94 36.01 35.93 36.01 8.6K
12:18 36.01 36.15 36.00 36.15 16.4K
12:19 36.13 36.20 36.10 36.18 24.9K
12:20 36.14 36.18 36.04 36.06 9.3K
12:21 36.05 36.08 36.01 36.06 14.7K
12:22 36.07 36.13 36.07 36.09 6.0K
12:23 36.14 36.25 36.14 36.17 16.5K
12:24 36.15 36.21 36.10 36.19 10.3K
12:25 36.14 36.15 36.10 36.10 34.8K
12:26 36.06 36.08 36.02 36.02 7.3K
12:27 36.05 36.07 36.02 36.05 9.6K
12:28 36.15 36.15 36.08 36.10 10.5K
12:29 36.12 36.16 36.10 36.13 16.8K
12:30 36.16 36.21 36.12 36.13 9.6K
12:31 36.08 36.11 36.07 36.10 7.2K
12:32 36.08 36.08 36.00 36.08 23.3K
12:33 36.06 36.10 36.06 36.08 6.5K
12:34 36.06 36.08 36.06 36.06 5.8K
12:35 36.10 36.10 36.07 36.09 7.6K
12:36 36.08 36.08 36.07 36.07 6.4K
12:37 36.08 36.08 36.05 36.07 10.6K
12:38 36.07 36.07 36.00 35.99 16.5K
12:39 35.96 36.02 35.95 36.00 12.3K
12:40 36.03 36.03 35.99 36.02 11.4K
12:41 36.04 36.07 36.02 36.03 18.8K
12:42 36.03 36.08 36.02 36.08 12.5K
12:43 36.06 36.10 36.06 36.09 15.7K
12:44 36.08 36.08 35.98 35.99 9.9K
12:45 35.93 35.95 35.91 35.92 22.7K
12:46 35.90 35.91 35.86 35.86 12.8K
12:47 35.89 35.89 35.87 35.87 11.3K
12:48 35.86 35.97 35.86 35.97 12.6K
12:49 35.97 36.01 35.93 36.01 12.2K
12:50 36.01 36.01 35.88 35.88 9.1K
12:51 35.88 35.91 35.87 35.90 8.8K
12:52 35.90 35.93 35.90 35.93 5.0K
12:53 35.95 35.98 35.94 35.94 8.5K
12:54 35.91 35.91 35.87 35.89 5.2K
12:55 35.87 35.91 35.87 35.88 6.9K
12:56 35.88 35.89 35.86 35.89 7.5K
12:57 35.90 35.93 35.90 35.91 10.5K
12:58 35.91 35.93 35.90 35.90 18.6K
12:59 35.89 35.92 35.89 35.89 7.6K
13:00 35.89 35.92 35.89 35.91 9.6K
13:01 35.91 35.92 35.86 35.89 13.9K
13:02 35.88 35.89 35.85 35.88 11.0K
13:03 35.88 35.90 35.88 35.90 7.7K
13:04 35.93 35.94 35.91 35.91 24.8K
13:05 35.95 35.98 35.95 35.98 10.1K
13:06 35.97 36.04 35.97 36.03 28.3K
13:07 36.04 36.06 36.03 36.04 10.3K
13:08 36.03 36.03 36.01 36.01 9.7K
13:09 35.99 36.03 35.99 36.01 8.7K
13:10 35.97 36.00 35.97 35.99 7.8K
13:11 35.97 36.03 35.96 36.00 7.9K
13:12 36.03 36.03 35.92 35.92 11.9K
13:13 35.90 36.01 35.90 35.99 10.1K
13:14 35.93 35.94 35.93 35.93 7.8K
13:15 35.92 35.92 35.84 35.83 12.5K
13:16 35.84 35.85 35.80 35.82 8.0K
13:17 35.82 35.84 35.79 35.84 15.5K
13:18 35.86 35.89 35.85 35.88 6.4K
13:19 35.88 35.90 35.83 35.87 5.6K
13:20 35.90 35.90 35.82 35.82 10.5K
13:21 35.82 35.82 35.80 35.80 3.5K
13:22 35.76 35.76 35.73 35.73 8.7K
13:23 35.73 35.74 35.68 35.74 60.8K
13:24 35.77 35.77 35.72 35.72 4.5K
13:25 35.76 35.76 35.69 35.69 6.9K
13:26 35.70 35.72 35.68 35.71 11.9K
13:27 35.70 35.88 35.70 35.88 14.0K
13:28 35.88 35.97 35.88 35.96 35.3K
13:29 35.97 35.99 35.94 35.94 17.4K
13:30 35.98 36.09 35.98 36.09 11.8K
13:31 36.06 36.14 36.06 36.14 16.2K
13:32 36.19 36.24 36.17 36.24 42.5K
13:33 36.23 36.23 36.12 36.12 42.4K
13:34 36.14 36.24 36.14 36.24 9.9K
13:35 36.26 36.27 36.26 36.26 3.7K
13:36 36.26 36.30 36.24 36.28 8.8K
13:37 36.28 36.28 36.27 36.27 4.5K
13:38 36.34 36.46 36.30 36.46 11.6K
13:39 36.46 36.46 36.38 36.38 22.6K
13:40 36.39 36.39 36.33 36.33 9.6K
13:41 36.34 36.41 36.34 36.40 10.8K
13:42 36.41 36.41 36.36 36.37 27.0K
13:43 36.37 36.39 36.35 36.36 10.2K
13:44 36.39 36.44 36.37 36.43 14.0K
13:45 36.43 36.46 36.41 36.42 9.7K
13:46 36.43 36.44 36.41 36.43 10.3K
13:47 36.43 36.43 36.37 36.37 42.5K
13:48 36.34 36.38 36.31 36.31 49.2K
13:49 36.31 36.34 36.31 36.32 9.8K
13:50 36.35 36.35 36.26 36.26 8.3K
13:51 36.22 36.22 36.14 36.14 40.4K
13:52 36.16 36.21 36.14 36.21 10.7K
13:53 36.21 36.21 36.10 36.11 9.2K
13:54 36.09 36.09 36.01 36.01 7.3K
13:55 35.99 36.02 35.97 35.99 16.0K
13:56 36.01 36.09 36.01 36.08 12.1K
13:57 36.10 36.12 36.04 36.06 19.0K
13:58 36.02 36.14 36.02 36.13 13.5K
13:59 36.14 36.14 36.11 36.11 38.1K
14:00 36.15 36.21 36.15 36.21 12.9K
14:01 36.20 36.20 36.10 36.13 14.0K
14:02 36.12 36.15 36.11 36.11 10.8K
14:03 36.10 36.13 36.10 36.11 6.6K
14:04 36.10 36.10 36.07 36.07 13.3K
14:05 36.08 36.08 36.03 36.05 8.8K
14:06 36.06 36.07 36.03 36.07 6.2K
14:07 36.06 36.06 36.02 36.02 6.5K
14:08 36.03 36.06 36.00 36.01 10.6K
14:09 36.01 36.07 35.97 36.07 5.0K
14:10 36.07 36.08 36.04 36.04 7.9K
14:11 36.05 36.06 36.01 36.03 5.6K
14:12 36.03 36.05 36.03 36.03 6.6K
14:13 36.05 36.08 36.05 36.05 5.6K
14:14 36.04 36.05 36.02 36.05 7.4K
14:15 36.05 36.10 36.05 36.10 16.3K
14:16 36.06 36.09 36.03 36.04 17.7K
14:17 36.03 36.04 36.01 36.02 7.3K
14:18 36.04 36.04 36.00 36.00 9.4K
14:19 36.00 36.07 36.00 36.07 7.8K
14:20 36.07 36.07 36.07 36.07 2.2K
14:21 36.07 36.16 36.06 36.13 11.4K
14:22 36.11 36.21 36.11 36.20 5.4K
14:23 36.21 36.24 36.21 36.22 4.3K
14:24 36.21 36.26 36.21 36.26 13.1K
14:25 36.23 36.24 36.21 36.23 7.9K
14:26 36.23 36.23 36.13 36.14 8.1K
14:27 36.12 36.14 36.09 36.14 8.2K
14:28 36.15 36.16 36.14 36.14 3.6K
14:29 36.14 36.18 36.14 36.18 5.3K
14:30 36.23 36.23 36.16 36.19 17.1K
14:31 36.19 36.19 36.14 36.15 13.2K
14:32 36.14 36.16 36.14 36.16 11.2K
14:33 36.17 36.24 36.17 36.22 9.8K
14:34 36.21 36.22 36.18 36.19 5.8K
14:35 36.20 36.20 36.17 36.18 5.1K
14:36 36.20 36.22 36.20 36.22 9.1K
14:37 36.25 36.32 36.25 36.32 12.8K
14:38 36.31 36.34 36.29 36.29 10.9K
14:39 36.32 36.32 36.27 36.27 7.4K
14:40 36.26 36.26 36.20 36.24 13.7K
14:41 36.22 36.30 36.22 36.30 8.3K
14:42 36.34 36.34 36.25 36.28 13.0K
14:43 36.28 36.31 36.26 36.30 10.5K
14:44 36.30 36.33 36.27 36.30 8.6K
14:45 36.30 36.32 36.29 36.29 19.7K
14:46 36.31 36.32 36.27 36.27 3.7K
14:47 36.28 36.32 36.28 36.30 11.6K
14:48 36.29 36.33 36.29 36.31 5.6K
14:49 36.31 36.35 36.31 36.35 6.9K
14:50 36.34 36.36 36.29 36.29 9.9K
14:51 36.28 36.33 36.28 36.32 15.8K
14:52 36.33 36.35 36.31 36.32 13.0K
14:53 36.33 36.37 36.32 36.33 10.9K
14:54 36.34 36.37 36.34 36.37 6.6K
14:55 36.39 36.39 36.36 36.35 7.5K
14:56 36.34 36.38 36.34 36.37 8.3K
14:57 36.40 36.43 36.39 36.43 7.7K
14:58 36.43 36.43 36.38 36.38 9.1K
14:59 36.40 36.44 36.40 36.41 6.9K
15:00 36.41 36.41 36.31 36.33 16.7K
15:01 36.31 36.33 36.25 36.26 27.4K
15:02 36.26 36.33 36.24 36.31 33.5K
15:03 36.30 36.31 36.28 36.29 6.5K
15:04 36.28 36.33 36.27 36.31 11.4K
15:05 36.31 36.35 36.31 36.35 9.4K
15:06 36.37 36.37 36.31 36.32 6.8K
15:07 36.33 36.37 36.33 36.36 7.1K
15:08 36.35 36.38 36.35 36.38 6.5K
15:09 36.38 36.38 36.34 36.35 13.4K
15:10 36.36 36.38 36.33 36.35 7.7K
15:11 36.33 36.38 36.32 36.38 7.7K
15:12 36.36 36.36 36.34 36.36 8.9K
15:13 36.37 36.43 36.37 36.43 15.8K
15:14 36.44 36.48 36.42 36.44 12.1K
15:15 36.44 36.44 36.30 36.30 17.3K
15:16 36.29 36.33 36.25 36.25 41.0K
15:17 36.24 36.24 36.12 36.13 13.5K
15:18 36.13 36.25 36.10 36.25 10.5K
15:19 36.25 36.33 36.25 36.31 9.4K
15:20 36.31 36.31 36.21 36.21 14.4K
15:21 36.22 36.27 36.22 36.25 11.6K
15:22 36.24 36.24 36.19 36.21 9.2K
15:23 36.21 36.23 36.19 36.22 6.9K
15:24 36.22 36.28 36.22 36.25 7.6K
15:25 36.23 36.24 36.17 36.17 29.5K
15:26 36.19 36.25 36.19 36.23 9.0K
15:27 36.23 36.23 36.14 36.17 15.2K
15:28 36.16 36.16 36.09 36.15 11.1K
15:29 36.16 36.16 36.09 36.10 14.9K
15:30 36.11 36.16 36.03 36.03 22.6K
15:31 36.05 36.06 36.01 36.05 19.5K
15:32 36.05 36.16 36.05 36.13 57.6K
15:33 36.12 36.14 36.04 36.08 19.9K
15:34 36.07 36.10 36.03 36.03 21.0K
15:35 35.99 36.01 35.93 35.99 15.0K
15:36 35.98 36.04 35.97 35.97 13.5K
15:37 36.01 36.01 35.95 36.01 18.2K
15:38 36.00 36.04 35.98 36.01 16.4K
15:39 36.01 36.05 36.01 36.03 12.1K
15:40 36.03 36.03 35.88 35.92 31.8K
15:41 35.90 35.90 35.83 35.86 32.2K
15:42 35.86 35.93 35.80 35.92 32.1K
15:43 35.92 35.95 35.90 35.95 14.9K
15:44 35.97 36.10 35.96 36.07 71.0K
15:45 36.07 36.08 35.99 35.99 17.7K
15:46 35.98 35.98 35.95 35.95 11.3K
15:47 35.95 35.97 35.91 35.96 17.6K
15:48 35.95 35.97 35.92 35.96 27.8K
15:49 35.95 36.04 35.92 36.04 24.4K
15:50 35.97 36.02 35.95 35.95 50.0K
15:51 35.96 36.01 35.92 35.99 21.3K
15:52 35.98 35.98 35.95 35.97 24.2K
15:53 35.96 35.99 35.95 35.98 28.7K
15:54 35.96 36.03 35.96 36.03 37.7K
15:55 36.05 36.05 35.99 36.05 59.5K
15:56 36.05 36.05 35.98 35.98 50.3K
15:57 35.98 36.02 35.95 35.99 74.9K
15:58 35.98 36.03 35.97 36.01 89.2K
15:59 36.00 36.04 36.00 36.00 672.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available