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 35.95 36.15 35.80 36.10 188.6K
09:31 36.17 36.53 36.17 36.51 32.8K
09:32 36.53 36.61 36.33 36.40 95.8K
09:33 36.30 36.65 36.25 36.49 43.1K
09:34 36.26 36.49 36.20 36.44 14.7K
09:35 36.26 36.34 36.04 36.12 29.1K
09:36 36.06 36.31 36.06 36.25 22.3K
09:37 36.25 36.36 36.13 36.17 36.5K
09:38 36.17 36.31 36.14 36.31 15.4K
09:39 36.31 36.50 36.31 36.48 46.8K
09:40 36.46 36.46 35.95 36.13 40.7K
09:41 36.13 36.13 36.05 36.05 8.8K
09:42 36.10 36.20 36.10 36.16 21.1K
09:43 36.12 36.17 35.98 35.98 57.1K
09:44 35.97 36.13 35.97 36.13 34.6K
09:45 36.10 36.31 36.06 36.25 34.3K
09:46 36.25 36.43 36.25 36.40 16.5K
09:47 36.34 36.40 36.22 36.37 37.2K
09:48 36.40 36.49 36.25 36.25 31.5K
09:49 36.22 36.38 36.22 36.29 11.9K
09:50 36.26 36.31 36.22 36.25 14.6K
09:51 36.25 36.41 36.21 36.39 13.5K
09:52 36.45 36.50 36.42 36.49 25.6K
09:53 36.54 36.60 36.43 36.47 34.6K
09:54 36.44 36.44 36.27 36.29 33.4K
09:55 36.23 36.31 36.22 36.22 17.8K
09:56 36.26 36.28 36.21 36.21 19.1K
09:57 36.23 36.23 35.98 36.09 32.3K
09:58 36.07 36.20 36.05 36.16 21.5K
09:59 36.16 36.21 36.15 36.21 13.5K
10:00 36.15 36.19 36.10 36.19 25.6K
10:01 36.19 36.28 36.19 36.20 122.4K
10:02 36.25 36.28 36.20 36.26 17.4K
10:03 36.27 36.34 36.24 36.27 36.5K
10:04 36.25 36.31 36.23 36.26 17.0K
10:05 36.24 36.50 36.19 36.44 40.0K
10:06 36.43 36.48 36.40 36.42 7.1K
10:07 36.37 36.49 36.25 36.34 23.3K
10:08 36.46 36.50 36.43 36.47 12.4K
10:09 36.45 36.50 36.43 36.50 12.2K
10:10 36.46 36.52 36.28 36.28 15.4K
10:11 36.28 36.41 36.28 36.36 8.8K
10:12 36.32 36.40 36.32 36.37 13.5K
10:13 36.40 36.41 36.36 36.40 16.7K
10:14 36.41 36.41 36.34 36.39 7.3K
10:15 36.42 36.42 36.34 36.34 6.8K
10:16 36.36 36.39 36.33 36.39 10.0K
10:17 36.45 36.61 36.43 36.61 19.5K
10:18 36.64 36.64 36.51 36.52 25.0K
10:19 36.47 36.50 36.47 36.47 7.2K
10:20 36.47 36.50 36.40 36.43 11.5K
10:21 36.40 36.52 36.40 36.50 8.0K
10:22 36.45 36.45 36.32 36.33 12.4K
10:23 36.34 36.43 36.30 36.30 13.2K
10:24 36.29 36.29 36.22 36.29 28.1K
10:25 36.26 36.31 36.22 36.31 12.6K
10:26 36.29 36.35 36.26 36.35 5.3K
10:27 36.35 36.35 36.31 36.33 11.8K
10:28 36.37 36.37 36.27 36.33 8.1K
10:29 36.37 36.37 36.26 36.26 7.8K
10:30 36.27 36.28 36.17 36.20 25.4K
10:31 36.20 36.21 36.17 36.21 18.6K
10:32 36.22 36.35 36.22 36.35 13.1K
10:33 36.39 36.45 36.36 36.39 17.4K
10:34 36.41 36.45 36.41 36.44 5.8K
10:35 36.48 36.49 36.45 36.45 8.0K
10:36 36.44 36.55 36.44 36.51 8.3K
10:37 36.50 36.57 36.50 36.53 7.2K
10:38 36.53 36.60 36.50 36.60 13.6K
10:39 36.62 36.69 36.62 36.68 15.5K
10:40 36.64 36.67 36.58 36.65 15.9K
10:41 36.60 36.63 36.54 36.56 16.3K
10:42 36.59 36.59 36.52 36.55 14.1K
10:43 36.50 36.58 36.50 36.58 14.1K
10:44 36.59 36.59 36.43 36.48 43.1K
10:45 36.48 36.55 36.46 36.53 16.8K
10:46 36.51 36.55 36.47 36.55 8.4K
10:47 36.56 36.59 36.55 36.55 20.5K
10:48 36.53 36.53 36.45 36.50 19.1K
10:49 36.50 36.52 36.49 36.51 10.1K
10:50 36.52 36.53 36.48 36.53 9.6K
10:51 36.53 36.53 36.43 36.46 22.7K
10:52 36.43 36.47 36.40 36.41 9.4K
10:53 36.43 36.45 36.41 36.41 12.9K
10:54 36.39 36.41 36.35 36.39 11.8K
10:55 36.37 36.42 36.37 36.42 11.2K
10:56 36.40 36.42 36.35 36.35 15.0K
10:57 36.37 36.37 36.28 36.33 15.1K
10:58 36.34 36.37 36.31 36.37 7.7K
10:59 36.33 36.35 36.30 36.31 11.8K
11:00 36.22 36.31 36.22 36.26 159.7K
11:01 36.28 36.35 36.28 36.34 10.5K
11:02 36.33 36.33 36.21 36.22 9.7K
11:03 36.19 36.19 36.10 36.18 9.8K
11:04 36.19 36.19 36.15 36.15 7.0K
11:05 36.17 36.27 36.15 36.22 12.2K
11:06 36.24 36.25 36.15 36.17 8.8K
11:07 36.16 36.25 36.15 36.20 14.8K
11:08 36.20 36.20 36.12 36.17 6.2K
11:09 36.15 36.18 36.14 36.17 3.8K
11:10 36.13 36.13 36.08 36.11 10.9K
11:11 36.08 36.08 36.01 36.01 16.9K
11:12 36.08 36.08 35.97 36.01 34.0K
11:13 36.00 36.00 35.94 35.98 11.3K
11:14 35.98 35.98 35.92 35.92 10.7K
11:15 35.97 36.02 35.94 35.94 8.3K
11:16 35.92 35.92 35.86 35.86 13.6K
11:17 35.88 35.89 35.82 35.85 13.0K
11:18 35.86 35.88 35.84 35.88 11.2K
11:19 35.88 35.96 35.88 35.96 6.0K
11:20 35.97 36.05 35.92 36.05 17.1K
11:21 36.08 36.12 36.05 36.12 3.8K
11:22 36.11 36.13 36.06 36.06 6.0K
11:23 36.05 36.06 35.97 35.99 9.1K
11:24 35.96 36.00 35.90 35.91 6.7K
11:25 35.90 35.93 35.83 35.93 10.0K
11:26 35.91 35.99 35.91 35.99 9.7K
11:27 36.00 36.05 35.97 35.97 8.7K
11:28 36.02 36.02 35.95 35.95 5.1K
11:29 35.91 35.91 35.87 35.87 12.8K
11:30 35.88 35.96 35.88 35.94 3.9K
11:31 35.95 36.00 35.90 35.99 5.2K
11:32 35.99 36.06 35.99 36.06 8.5K
11:33 36.07 36.08 36.07 36.07 4.3K
11:34 36.05 36.10 36.03 36.07 9.4K
11:35 36.06 36.10 36.04 36.09 7.9K
11:36 36.12 36.17 36.11 36.15 9.7K
11:37 36.17 36.25 36.16 36.17 20.2K
11:38 36.18 36.28 36.18 36.22 5.3K
11:39 36.22 36.24 36.22 36.22 3.0K
11:40 36.19 36.24 36.19 36.24 3.5K
11:41 36.28 36.33 36.27 36.28 7.4K
11:42 36.28 36.33 36.23 36.23 7.7K
11:43 36.25 36.28 36.23 36.26 3.1K
11:44 36.23 36.24 36.19 36.21 7.7K
11:45 36.23 36.27 36.20 36.21 14.0K
11:46 36.25 36.25 36.16 36.20 5.2K
11:47 36.18 36.26 36.18 36.23 6.3K
11:48 36.19 36.19 36.12 36.13 9.9K
11:49 36.11 36.11 35.99 35.99 7.2K
11:50 36.02 36.06 36.01 36.05 6.6K
11:51 36.05 36.05 36.00 36.05 3.3K
11:52 36.04 36.04 35.96 35.99 8.8K
11:53 35.98 36.00 35.97 35.99 8.2K
11:54 35.97 36.06 35.97 36.04 5.0K
11:55 36.04 36.06 36.02 36.04 4.9K
11:56 36.06 36.06 36.04 36.04 2.5K
11:57 36.07 36.13 36.06 36.13 6.4K
11:58 36.12 36.16 36.12 36.16 4.4K
11:59 36.16 36.19 36.15 36.17 2.2K
12:00 36.15 36.15 36.05 36.05 11.1K
12:01 36.08 36.11 36.08 36.10 6.9K
12:02 36.11 36.12 36.08 36.08 3.8K
12:03 36.14 36.16 36.08 36.08 6.2K
12:04 36.06 36.06 36.03 36.02 5.7K
12:05 36.05 36.11 36.05 36.06 6.4K
12:06 36.03 36.04 35.96 35.96 5.6K
12:07 35.93 35.95 35.92 35.93 4.8K
12:08 35.91 35.91 35.85 35.89 4.5K
12:09 35.88 35.88 35.82 35.83 10.2K
12:10 35.85 35.89 35.84 35.85 9.5K
12:11 35.85 35.90 35.83 35.90 5.7K
12:12 35.90 35.90 35.84 35.84 8.5K
12:13 35.86 35.89 35.85 35.87 7.1K
12:14 35.89 35.89 35.76 35.76 7.2K
12:15 35.76 35.76 35.72 35.73 5.9K
12:16 35.75 35.78 35.73 35.73 6.8K
12:17 35.66 35.66 35.47 35.47 21.9K
12:18 35.51 35.61 35.51 35.57 10.9K
12:19 35.55 35.57 35.51 35.51 14.1K
12:20 35.49 35.55 35.49 35.50 8.2K
12:21 35.50 35.54 35.50 35.53 6.4K
12:22 35.53 35.53 35.41 35.41 10.5K
12:23 35.41 35.43 35.38 35.39 10.3K
12:24 35.33 35.39 35.33 35.33 14.1K
12:25 35.32 35.32 35.27 35.31 22.6K
12:26 35.33 35.33 35.28 35.32 9.2K
12:27 35.32 35.41 35.32 35.37 8.0K
12:28 35.35 35.42 35.35 35.42 6.8K
12:29 35.41 35.45 35.41 35.45 9.5K
12:30 35.47 35.56 35.47 35.49 7.9K
12:31 35.48 35.48 35.18 35.26 23.4K
12:32 35.26 35.33 35.24 35.33 21.2K
12:33 35.34 35.37 35.29 35.36 13.1K
12:34 35.34 35.34 35.29 35.28 10.9K
12:35 35.23 35.29 35.18 35.21 6.9K
12:36 35.17 35.22 35.17 35.19 8.6K
12:37 35.15 35.15 35.09 35.14 12.6K
12:38 35.13 35.13 35.02 35.02 9.4K
12:39 34.97 34.99 34.91 34.99 25.1K
12:40 34.96 35.00 34.82 34.82 31.3K
12:41 34.83 34.90 34.83 34.88 24.7K
12:42 34.85 34.85 34.71 34.71 46.2K
12:43 34.74 34.77 34.68 34.77 36.6K
12:44 34.74 34.83 34.74 34.78 17.4K
12:45 34.77 34.83 34.75 34.81 26.6K
12:46 34.82 34.89 34.79 34.81 18.6K
12:47 34.83 34.84 34.73 34.73 25.0K
12:48 34.67 34.95 34.67 34.84 33.1K
12:49 34.83 34.88 34.82 34.83 5.8K
12:50 34.86 34.91 34.73 34.73 11.4K
12:51 34.73 34.73 34.67 34.70 9.6K
12:52 34.72 34.72 34.64 34.64 5.4K
12:53 34.62 34.62 34.51 34.57 20.8K
12:54 34.55 34.57 34.45 34.45 14.1K
12:55 34.43 34.49 34.42 34.49 14.7K
12:56 34.45 34.47 34.23 34.23 69.7K
12:57 34.21 34.30 34.14 34.30 26.4K
12:58 34.26 34.26 34.17 34.17 5.4K
12:59 34.17 34.20 34.14 34.17 10.8K
13:00 34.20 34.23 34.09 34.09 12.5K
13:01 34.15 34.17 33.96 34.00 65.0K
13:02 34.00 34.08 33.98 33.98 43.9K
13:03 34.05 34.08 33.98 33.99 19.2K
13:04 33.96 34.08 33.96 34.08 13.0K
13:05 34.07 34.10 34.06 34.08 12.1K
13:06 34.10 34.10 34.03 34.05 13.8K
13:07 34.02 34.02 33.90 33.93 25.4K
13:08 33.94 33.94 33.87 33.87 13.7K
13:09 33.86 33.90 33.82 33.82 21.2K
13:10 33.85 33.88 33.85 33.88 18.2K
13:11 33.91 33.91 33.78 33.78 16.5K
13:12 33.78 33.78 33.67 33.70 60.0K
13:13 33.70 33.74 33.66 33.71 28.4K
13:14 33.73 33.80 33.71 33.79 32.3K
13:15 33.79 33.83 33.75 33.83 22.8K
13:16 33.81 33.87 33.80 33.83 27.4K
13:17 33.88 33.98 33.86 33.91 156.8K
13:18 33.93 34.06 33.93 34.06 19.5K
13:19 34.02 34.02 33.89 33.90 28.5K
13:20 33.91 33.98 33.88 33.93 8.6K
13:21 33.90 33.96 33.90 33.95 20.5K
13:22 33.95 33.95 33.83 33.86 13.9K
13:23 33.86 33.91 33.83 33.85 12.9K
13:24 33.83 33.94 33.83 33.91 12.5K
13:25 33.88 33.91 33.77 33.91 16.6K
13:26 33.88 33.88 33.85 33.86 6.5K
13:27 33.86 33.86 33.70 33.70 16.7K
13:28 33.72 33.72 33.64 33.67 27.5K
13:29 33.67 33.70 33.57 33.59 10.2K
13:30 33.58 33.63 33.58 33.58 21.7K
13:31 33.58 33.72 33.58 33.72 15.1K
13:32 33.73 33.80 33.71 33.76 9.4K
13:33 33.75 33.84 33.75 33.83 19.1K
13:34 33.81 33.84 33.74 33.74 7.2K
13:35 33.73 34.01 33.73 33.95 31.8K
13:36 33.94 33.94 33.82 33.86 9.3K
13:37 33.86 34.00 33.85 33.93 24.2K
13:38 33.96 34.09 33.95 34.02 17.0K
13:39 34.00 34.06 33.95 34.06 19.6K
13:40 34.06 34.21 34.06 34.21 15.4K
13:41 34.23 34.33 34.17 34.31 19.6K
13:42 34.30 34.37 34.28 34.34 28.6K
13:43 34.36 34.45 34.33 34.33 34.7K
13:44 34.32 34.40 34.32 34.34 14.3K
13:45 34.35 34.35 34.24 34.26 11.3K
13:46 34.25 34.25 34.14 34.16 34.0K
13:47 34.16 34.20 34.10 34.19 8.4K
13:48 34.18 34.20 34.18 34.20 4.7K
13:49 34.24 34.24 34.18 34.20 13.5K
13:50 34.15 34.21 34.13 34.19 12.9K
13:51 34.23 34.26 34.20 34.23 11.5K
13:52 34.21 34.34 34.21 34.34 4.8K
13:53 34.33 34.33 34.25 34.29 24.0K
13:54 34.30 34.30 34.21 34.21 14.0K
13:55 34.17 34.32 34.15 34.32 13.4K
13:56 34.30 34.36 34.30 34.31 10.9K
13:57 34.32 34.34 34.28 34.32 7.5K
13:58 34.38 34.38 34.26 34.32 12.0K
13:59 34.30 34.35 34.30 34.34 5.5K
14:00 34.31 34.37 34.28 34.32 10.3K
14:01 34.32 34.36 34.30 34.30 20.4K
14:02 34.31 34.37 34.31 34.37 9.3K
14:03 34.37 34.38 34.32 34.35 16.4K
14:04 34.35 34.35 34.20 34.20 9.6K
14:05 34.22 34.24 34.18 34.20 5.3K
14:06 34.23 34.23 34.15 34.23 5.7K
14:07 34.22 34.23 34.14 34.23 8.9K
14:08 34.23 34.23 34.15 34.15 6.1K
14:09 34.16 34.20 34.16 34.20 6.6K
14:10 34.19 34.25 34.17 34.17 9.9K
14:11 34.13 34.19 34.10 34.13 10.5K
14:12 34.11 34.11 34.05 34.05 9.5K
14:13 34.02 34.08 33.99 34.03 14.0K
14:14 34.04 34.11 34.02 34.09 8.2K
14:15 34.06 34.10 34.06 34.08 9.1K
14:16 34.09 34.17 34.08 34.17 7.9K
14:17 34.18 34.24 34.18 34.21 8.4K
14:18 34.20 34.24 34.16 34.16 20.9K
14:19 34.12 34.19 34.08 34.19 22.6K
14:20 34.17 34.19 34.16 34.17 19.1K
14:21 34.15 34.18 34.14 34.14 13.8K
14:22 34.16 34.19 34.14 34.19 6.5K
14:23 34.18 34.25 34.18 34.21 10.9K
14:24 34.20 34.25 34.17 34.24 9.7K
14:25 34.19 34.19 34.13 34.13 8.2K
14:26 34.13 34.13 34.07 34.08 20.4K
14:27 34.07 34.10 34.07 34.08 3.8K
14:28 34.06 34.06 33.99 33.99 10.1K
14:29 34.02 34.02 33.98 34.01 5.0K
14:30 34.04 34.43 34.04 34.35 58.9K
14:31 34.32 34.35 34.26 34.33 14.6K
14:32 34.31 34.32 34.23 34.26 8.7K
14:33 34.27 34.28 34.20 34.22 9.7K
14:34 34.22 34.24 34.20 34.22 4.2K
14:35 34.21 34.21 34.07 34.07 13.8K
14:36 34.03 34.15 34.01 34.15 8.3K
14:37 34.15 34.17 34.12 34.17 11.1K
14:38 34.12 34.21 34.12 34.13 11.1K
14:39 34.14 34.17 34.10 34.13 10.4K
14:40 34.13 34.13 34.06 34.09 8.1K
14:41 34.08 34.15 34.08 34.12 5.7K
14:42 34.10 34.10 34.08 34.09 5.7K
14:43 34.06 34.09 34.03 34.04 10.3K
14:44 34.03 34.07 34.03 34.04 6.2K
14:45 34.08 34.12 34.02 34.02 28.6K
14:46 34.10 34.25 34.10 34.19 9.8K
14:47 34.18 34.20 34.13 34.20 7.2K
14:48 34.17 34.23 34.17 34.18 7.6K
14:49 34.21 34.30 34.21 34.25 14.4K
14:50 34.22 34.28 34.20 34.28 11.2K
14:51 34.22 34.24 34.20 34.22 7.5K
14:52 34.22 34.29 34.20 34.28 13.9K
14:53 34.28 34.32 34.26 34.26 39.3K
14:54 34.25 34.29 34.23 34.29 13.3K
14:55 34.28 34.28 34.19 34.19 10.9K
14:56 34.20 34.20 34.15 34.17 7.2K
14:57 34.12 34.22 34.12 34.15 33.6K
14:58 34.12 34.14 34.11 34.13 5.4K
14:59 34.13 34.13 34.10 34.10 9.7K
15:00 34.10 34.12 34.07 34.09 10.1K
15:01 34.08 34.08 34.04 34.05 15.4K
15:02 34.05 34.08 34.04 34.08 5.2K
15:03 34.08 34.08 34.04 34.04 7.5K
15:04 34.02 34.02 33.96 34.02 14.2K
15:05 33.99 34.02 33.95 33.96 21.6K
15:06 33.92 33.92 33.78 33.79 38.5K
15:07 33.78 33.88 33.78 33.83 14.8K
15:08 33.83 33.89 33.81 33.87 9.8K
15:09 33.89 33.90 33.81 33.81 12.2K
15:10 33.83 33.87 33.79 33.82 22.1K
15:11 33.81 33.85 33.76 33.82 41.3K
15:12 33.82 33.82 33.78 33.78 13.8K
15:13 33.76 33.76 33.71 33.72 27.0K
15:14 33.73 33.74 33.62 33.62 20.2K
15:15 33.66 33.68 33.62 33.64 17.6K
15:16 33.65 33.65 33.55 33.55 12.8K
15:17 33.55 33.58 33.47 33.51 40.3K
15:18 33.54 33.63 33.53 33.63 15.7K
15:19 33.60 33.61 33.56 33.58 14.7K
15:20 33.60 33.74 33.59 33.67 32.1K
15:21 33.68 33.80 33.67 33.75 45.5K
15:22 33.69 33.77 33.69 33.77 17.9K
15:23 33.73 33.80 33.73 33.80 18.0K
15:24 33.81 33.83 33.77 33.82 29.4K
15:25 33.83 33.93 33.83 33.91 20.5K
15:26 33.90 33.91 33.86 33.89 21.1K
15:27 33.89 33.95 33.89 33.93 16.2K
15:28 33.92 33.99 33.89 33.96 21.7K
15:29 33.95 33.95 33.86 33.87 22.7K
15:30 33.86 33.86 33.79 33.86 24.3K
15:31 33.86 33.89 33.84 33.85 38.2K
15:32 33.85 33.92 33.85 33.89 23.6K
15:33 33.90 33.91 33.79 33.81 24.6K
15:34 33.81 33.89 33.81 33.81 31.0K
15:35 33.79 33.79 33.67 33.73 36.7K
15:36 33.75 33.75 33.63 33.64 20.8K
15:37 33.66 33.66 33.54 33.55 39.2K
15:38 33.52 33.59 33.52 33.54 21.6K
15:39 33.52 33.55 33.48 33.52 24.5K
15:40 33.53 33.69 33.52 33.68 24.2K
15:41 33.65 33.68 33.61 33.61 47.6K
15:42 33.62 33.62 33.46 33.47 39.9K
15:43 33.48 33.55 33.46 33.50 54.2K
15:44 33.47 33.48 33.35 33.39 56.1K
15:45 33.40 33.55 33.40 33.53 32.3K
15:46 33.52 33.54 33.30 33.31 42.7K
15:47 33.34 33.36 33.30 33.36 31.8K
15:48 33.35 33.37 33.33 33.34 30.7K
15:49 33.32 33.36 33.31 33.34 22.2K
15:50 33.44 33.55 33.42 33.55 49.1K
15:51 33.54 33.64 33.54 33.60 55.3K
15:52 33.64 33.71 33.61 33.71 36.4K
15:53 33.75 33.75 33.58 33.66 68.7K
15:54 33.69 33.80 33.68 33.74 76.7K
15:55 33.73 33.85 33.70 33.84 107.3K
15:56 33.86 33.92 33.82 33.92 111.8K
15:57 33.94 33.97 33.91 33.91 121.2K
15:58 33.90 33.91 33.86 33.88 149.6K
15:59 33.87 33.94 33.87 33.89 1,571.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available