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 37.00 37.37 37.00 37.37 144.9K
09:31 37.50 37.67 37.25 37.44 19.3K
09:32 37.55 37.95 37.47 37.75 37.9K
09:33 37.83 37.95 37.61 37.70 49.5K
09:34 37.85 38.15 37.85 37.98 111.7K
09:35 38.01 38.08 37.82 37.99 35.5K
09:36 38.10 38.20 38.03 38.13 80.6K
09:37 38.08 38.08 37.75 37.75 46.0K
09:38 37.68 38.19 37.68 38.16 52.2K
09:39 38.17 38.17 37.88 37.93 38.6K
09:40 37.93 38.13 37.93 38.10 54.7K
09:41 38.06 38.21 37.96 37.98 61.7K
09:42 37.98 38.02 37.85 37.91 36.7K
09:43 37.87 37.98 37.74 37.74 23.9K
09:44 37.60 37.86 37.60 37.86 36.5K
09:45 37.91 38.14 37.91 38.08 88.0K
09:46 38.11 38.19 37.98 38.18 61.7K
09:47 38.19 38.27 37.98 37.98 76.8K
09:48 37.97 38.17 37.97 38.04 52.7K
09:49 38.02 38.02 37.78 37.79 26.1K
09:50 37.89 37.89 37.70 37.89 13.2K
09:51 37.93 37.93 37.47 37.58 57.2K
09:52 37.74 37.74 37.63 37.70 20.6K
09:53 37.68 37.70 37.56 37.67 11.0K
09:54 37.67 37.67 37.53 37.53 31.8K
09:55 37.50 37.50 37.33 37.42 52.7K
09:56 37.47 37.48 37.30 37.31 29.9K
09:57 37.30 37.46 37.30 37.44 17.0K
09:58 37.38 37.40 37.22 37.26 21.3K
09:59 37.31 37.43 37.25 37.25 38.1K
10:00 37.29 37.35 37.20 37.27 35.5K
10:01 37.23 37.27 37.17 37.21 20.8K
10:02 37.32 37.60 37.28 37.60 86.5K
10:03 37.66 37.85 37.55 37.85 19.5K
10:04 37.79 37.83 37.74 37.75 36.8K
10:05 37.75 38.04 37.75 37.99 41.9K
10:06 37.98 38.01 37.62 37.69 22.6K
10:07 37.70 37.71 37.57 37.63 23.3K
10:08 37.61 37.71 37.61 37.64 8.8K
10:09 37.68 37.75 37.68 37.75 10.0K
10:10 37.76 37.76 37.58 37.70 59.1K
10:11 37.61 37.72 37.61 37.66 26.0K
10:12 37.67 37.72 37.62 37.72 10.9K
10:13 37.69 37.87 37.69 37.87 25.2K
10:14 37.83 37.98 37.73 37.92 38.3K
10:15 37.93 37.94 37.82 37.82 41.1K
10:16 37.79 37.94 37.78 37.92 17.1K
10:17 37.92 37.92 37.79 37.79 24.5K
10:18 37.81 37.88 37.77 37.81 18.0K
10:19 37.81 37.81 37.72 37.72 14.9K
10:20 37.74 37.84 37.74 37.83 15.4K
10:21 37.80 37.93 37.75 37.92 31.6K
10:22 37.91 37.94 37.84 37.88 14.7K
10:23 37.97 38.05 37.97 38.03 48.9K
10:24 38.03 38.11 38.03 38.05 20.9K
10:25 38.02 38.11 38.02 38.08 24.3K
10:26 38.07 38.13 38.00 38.02 26.0K
10:27 37.99 38.05 37.99 38.00 22.8K
10:28 37.95 38.01 37.95 37.96 23.3K
10:29 37.95 37.95 37.84 37.84 30.9K
10:30 37.84 37.93 37.84 37.92 24.4K
10:31 37.90 38.00 37.90 37.99 21.1K
10:32 37.99 38.03 37.92 37.92 13.1K
10:33 37.97 38.02 37.97 38.00 21.3K
10:34 38.00 38.07 37.99 38.01 23.3K
10:35 38.00 38.00 37.83 37.88 16.2K
10:36 37.87 37.89 37.87 37.87 13.9K
10:37 37.87 37.88 37.68 37.69 29.0K
10:38 37.70 37.80 37.69 37.78 25.0K
10:39 37.77 37.79 37.67 37.71 33.1K
10:40 37.73 37.75 37.71 37.71 17.8K
10:41 37.71 37.76 37.65 37.66 19.3K
10:42 37.66 37.81 37.66 37.76 28.2K
10:43 37.76 37.76 37.54 37.53 19.8K
10:44 37.49 37.52 37.45 37.52 24.6K
10:45 37.53 37.53 37.45 37.51 23.8K
10:46 37.51 37.53 37.37 37.47 17.6K
10:47 37.45 37.45 37.39 37.41 15.0K
10:48 37.40 37.41 37.23 37.23 29.6K
10:49 37.26 37.26 37.10 37.18 61.4K
10:50 37.18 37.30 37.18 37.26 16.9K
10:51 37.26 37.27 37.06 37.06 10.3K
10:52 37.07 37.07 36.80 36.80 112.0K
10:53 36.83 36.96 36.80 36.91 22.9K
10:54 36.89 36.95 36.86 36.92 17.6K
10:55 36.92 36.98 36.80 36.81 24.1K
10:56 36.79 36.91 36.74 36.75 27.2K
10:57 36.81 36.83 36.77 36.77 17.7K
10:58 36.78 36.82 36.73 36.82 33.8K
10:59 36.80 36.80 36.73 36.76 30.1K
11:00 36.82 36.87 36.72 36.77 37.6K
11:01 36.76 36.80 36.63 36.63 38.7K
11:02 36.67 36.69 36.66 36.69 21.2K
11:03 36.64 36.74 36.62 36.73 51.7K
11:04 36.72 36.79 36.70 36.76 23.1K
11:05 36.73 36.77 36.70 36.75 15.7K
11:06 36.76 36.81 36.74 36.81 15.0K
11:07 36.82 36.86 36.79 36.85 13.5K
11:08 36.85 36.88 36.81 36.88 11.4K
11:09 36.89 36.89 36.84 36.84 6.7K
11:10 36.80 36.83 36.77 36.80 13.5K
11:11 36.80 36.82 36.74 36.74 24.9K
11:12 36.74 36.82 36.74 36.78 23.5K
11:13 36.74 36.74 36.65 36.71 8.4K
11:14 36.71 36.72 36.50 36.55 35.9K
11:15 36.50 36.58 36.50 36.56 9.9K
11:16 36.54 36.57 36.50 36.52 21.0K
11:17 36.51 36.56 36.50 36.56 11.6K
11:18 36.60 36.63 36.55 36.55 29.6K
11:19 36.56 36.60 36.56 36.57 13.4K
11:20 36.57 36.59 36.52 36.59 21.6K
11:21 36.60 36.62 36.53 36.53 7.1K
11:22 36.53 36.56 36.44 36.44 39.9K
11:23 36.42 36.45 36.35 36.36 48.2K
11:24 36.32 36.41 36.31 36.41 15.9K
11:25 36.40 36.43 36.35 36.35 18.6K
11:26 36.30 36.36 36.27 36.36 42.6K
11:27 36.36 36.38 36.22 36.22 30.8K
11:28 36.24 36.35 36.23 36.34 33.1K
11:29 36.34 36.34 36.27 36.32 21.1K
11:30 36.32 36.38 36.29 36.29 20.4K
11:31 36.29 36.31 36.20 36.27 25.5K
11:32 36.26 36.28 36.24 36.25 8.0K
11:33 36.23 36.24 36.13 36.18 9.9K
11:34 36.13 36.19 36.13 36.18 28.2K
11:35 36.20 36.25 36.16 36.25 16.9K
11:36 36.24 36.31 36.22 36.31 8.3K
11:37 36.31 36.31 36.14 36.17 15.3K
11:38 36.19 36.19 36.12 36.16 4.9K
11:39 36.16 36.16 36.08 36.09 23.0K
11:40 36.11 36.18 36.07 36.18 11.4K
11:41 36.18 36.22 36.11 36.11 9.1K
11:42 36.14 36.18 36.12 36.18 16.6K
11:43 36.14 36.16 36.06 36.06 15.9K
11:44 36.08 36.14 36.08 36.09 45.2K
11:45 36.05 36.17 36.03 36.15 7.9K
11:46 36.18 36.19 36.11 36.11 7.9K
11:47 36.12 36.17 36.12 36.13 4.4K
11:48 36.08 36.12 36.05 36.12 7.0K
11:49 36.08 36.10 36.07 36.10 12.6K
11:50 36.08 36.11 36.04 36.03 11.1K
11:51 36.02 36.05 36.01 36.05 14.5K
11:52 36.05 36.11 36.05 36.11 7.8K
11:53 36.09 36.21 36.09 36.21 22.2K
11:54 36.20 36.26 36.16 36.26 17.2K
11:55 36.26 36.30 36.15 36.15 12.6K
11:56 36.12 36.17 36.12 36.12 16.3K
11:57 36.14 36.20 36.07 36.07 14.3K
11:58 36.08 36.15 36.07 36.07 12.4K
11:59 36.08 36.08 36.04 36.05 8.1K
12:00 36.05 36.17 35.86 35.87 80.3K
12:01 35.87 35.88 35.74 35.75 47.1K
12:02 35.75 35.75 35.67 35.72 46.9K
12:03 35.69 35.71 35.57 35.57 17.6K
12:04 35.64 35.75 35.61 35.61 23.7K
12:05 35.59 35.59 35.46 35.53 44.7K
12:06 35.53 35.69 35.51 35.69 29.0K
12:07 35.67 35.80 35.66 35.80 15.5K
12:08 35.77 35.80 35.72 35.76 16.9K
12:09 35.74 35.77 35.70 35.72 19.2K
12:10 35.72 35.78 35.67 35.78 11.2K
12:11 35.75 35.88 35.74 35.88 19.4K
12:12 35.88 35.90 35.84 35.88 21.0K
12:13 35.93 35.93 35.85 35.88 26.4K
12:14 35.85 35.85 35.80 35.80 8.3K
12:15 35.80 35.84 35.76 35.82 13.9K
12:16 35.81 35.81 35.75 35.75 8.6K
12:17 35.80 35.81 35.74 35.81 6.7K
12:18 35.78 35.80 35.71 35.74 14.5K
12:19 35.75 35.79 35.75 35.76 18.7K
12:20 35.74 35.76 35.66 35.74 15.7K
12:21 35.74 35.74 35.58 35.63 9.9K
12:22 35.61 35.66 35.58 35.60 28.9K
12:23 35.57 35.69 35.53 35.66 24.1K
12:24 35.68 35.78 35.68 35.78 16.8K
12:25 35.78 35.82 35.73 35.79 23.6K
12:26 35.76 35.84 35.71 35.84 12.0K
12:27 35.84 35.84 35.65 35.74 27.3K
12:28 35.78 35.88 35.75 35.88 20.8K
12:29 35.87 35.95 35.82 35.82 38.9K
12:30 35.82 35.96 35.81 35.93 24.6K
12:31 35.98 36.06 35.90 36.03 23.0K
12:32 36.03 36.08 36.01 36.02 12.6K
12:33 36.05 36.21 36.05 36.20 18.5K
12:34 36.19 36.27 36.13 36.26 12.6K
12:35 36.25 36.27 36.14 36.14 22.7K
12:36 36.14 36.24 36.14 36.20 15.1K
12:37 36.29 36.38 36.29 36.34 22.9K
12:38 36.36 36.45 36.36 36.45 7.2K
12:39 36.42 36.48 36.41 36.41 20.5K
12:40 36.39 36.40 36.32 36.37 39.8K
12:41 36.35 36.43 36.35 36.40 10.6K
12:42 36.40 36.42 36.33 36.39 10.3K
12:43 36.35 36.41 36.33 36.37 9.7K
12:44 36.36 36.38 36.26 36.38 10.7K
12:45 36.39 36.39 36.24 36.24 10.2K
12:46 36.21 36.27 36.20 36.25 7.9K
12:47 36.19 36.34 36.19 36.34 6.1K
12:48 36.36 36.41 36.35 36.39 9.1K
12:49 36.39 36.56 36.39 36.54 14.2K
12:50 36.53 36.53 36.47 36.52 14.9K
12:51 36.54 36.59 36.48 36.57 9.0K
12:52 36.52 36.53 36.41 36.46 12.1K
12:53 36.43 36.47 36.42 36.46 6.2K
12:54 36.40 36.45 36.35 36.41 10.5K
12:55 36.41 36.46 36.40 36.46 8.7K
12:56 36.47 36.49 36.43 36.45 11.2K
12:57 36.39 36.51 36.39 36.45 13.1K
12:58 36.48 36.57 36.45 36.57 10.6K
12:59 36.58 36.60 36.54 36.59 6.7K
13:00 36.56 36.72 36.55 36.66 17.0K
13:01 36.67 36.67 36.50 36.59 13.4K
13:02 36.69 36.95 36.69 36.90 36.8K
13:03 36.87 36.90 36.76 36.76 14.3K
13:04 36.80 36.81 36.76 36.80 11.1K
13:05 36.74 36.74 36.64 36.66 12.0K
13:06 36.61 36.67 36.56 36.67 13.2K
13:07 36.65 36.65 36.51 36.51 12.1K
13:08 36.53 36.59 36.53 36.54 10.8K
13:09 36.58 36.58 36.45 36.51 38.7K
13:10 36.49 36.49 36.36 36.40 7.3K
13:11 36.30 36.37 36.28 36.28 9.9K
13:12 36.28 36.29 36.19 36.27 16.9K
13:13 36.30 36.30 36.14 36.14 19.2K
13:14 36.15 36.20 36.12 36.20 8.7K
13:15 36.22 36.22 36.11 36.16 7.3K
13:16 36.24 36.28 36.22 36.28 67.7K
13:17 36.28 36.28 36.25 36.25 12.4K
13:18 36.28 36.37 36.28 36.35 6.3K
13:19 36.32 36.32 36.29 36.30 4.3K
13:20 36.30 36.34 36.21 36.21 6.1K
13:21 36.18 36.18 36.15 36.16 9.9K
13:22 36.17 36.19 36.07 36.19 20.0K
13:23 36.20 36.27 36.20 36.25 9.2K
13:24 36.25 36.35 36.24 36.28 7.9K
13:25 36.30 36.42 36.30 36.42 9.3K
13:26 36.43 36.46 36.38 36.41 5.0K
13:27 36.41 36.52 36.41 36.47 9.9K
13:28 36.51 36.55 36.51 36.52 6.4K
13:29 36.55 36.64 36.50 36.58 8.1K
13:30 36.53 36.59 36.49 36.50 17.3K
13:31 36.50 36.53 36.47 36.48 11.0K
13:32 36.48 36.52 36.47 36.52 5.1K
13:33 36.52 36.62 36.51 36.56 8.2K
13:34 36.56 36.56 36.46 36.46 6.6K
13:35 36.47 36.48 36.45 36.45 6.8K
13:36 36.46 36.57 36.46 36.54 12.3K
13:37 36.51 36.61 36.50 36.51 13.5K
13:38 36.53 36.64 36.53 36.64 3.3K
13:39 36.63 36.63 36.45 36.45 11.1K
13:40 36.45 36.46 36.39 36.44 13.2K
13:41 36.42 36.54 36.42 36.49 7.8K
13:42 36.52 36.63 36.52 36.61 7.9K
13:43 36.58 36.68 36.58 36.68 7.5K
13:44 36.63 36.71 36.63 36.71 7.3K
13:45 36.73 36.85 36.72 36.83 11.8K
13:46 36.84 36.94 36.84 36.84 16.1K
13:47 36.87 36.87 36.74 36.74 11.4K
13:48 36.74 36.78 36.73 36.78 10.5K
13:49 36.73 36.75 36.71 36.74 7.9K
13:50 36.79 36.82 36.75 36.82 7.7K
13:51 36.83 36.89 36.80 36.80 15.2K
13:52 36.78 36.78 36.66 36.67 11.8K
13:53 36.63 36.73 36.63 36.73 14.9K
13:54 36.73 36.77 36.73 36.76 29.5K
13:55 36.75 36.87 36.75 36.80 14.3K
13:56 36.84 36.98 36.84 36.96 14.2K
13:57 36.92 36.94 36.87 36.90 6.4K
13:58 36.94 37.02 36.93 37.02 15.4K
13:59 36.99 37.02 36.91 36.91 10.1K
14:00 36.87 36.95 36.86 36.95 9.9K
14:01 36.98 37.06 36.96 37.00 14.6K
14:02 37.02 37.07 36.98 37.07 6.4K
14:03 37.05 37.12 37.04 37.11 6.3K
14:04 37.11 37.16 37.08 37.11 10.1K
14:05 37.08 37.11 37.05 37.05 22.2K
14:06 37.07 37.07 36.96 36.96 9.3K
14:07 36.99 37.06 36.99 37.03 8.5K
14:08 37.00 37.00 36.85 36.88 11.5K
14:09 36.85 36.87 36.76 36.76 10.4K
14:10 36.81 36.86 36.71 36.74 12.8K
14:11 36.72 36.77 36.69 36.76 9.8K
14:12 36.75 36.79 36.72 36.78 10.6K
14:13 36.82 36.84 36.76 36.76 13.3K
14:14 36.74 36.74 36.55 36.58 22.0K
14:15 36.54 36.65 36.50 36.65 8.3K
14:16 36.67 36.69 36.62 36.62 4.8K
14:17 36.62 36.71 36.62 36.71 9.1K
14:18 36.72 36.79 36.71 36.75 7.3K
14:19 36.75 36.81 36.75 36.76 4.6K
14:20 36.78 36.92 36.78 36.92 11.5K
14:21 36.95 36.95 36.91 36.95 14.0K
14:22 36.95 37.08 36.95 37.00 14.8K
14:23 37.03 37.04 37.01 37.03 6.6K
14:24 37.05 37.10 36.99 37.01 6.6K
14:25 36.96 37.01 36.94 37.01 9.7K
14:26 36.99 37.08 36.99 37.07 5.5K
14:27 37.07 37.15 37.05 37.12 10.7K
14:28 37.10 37.16 37.10 37.11 11.7K
14:29 37.12 37.19 37.12 37.12 13.5K
14:30 37.12 37.17 37.08 37.13 12.6K
14:31 37.12 37.16 37.11 37.15 10.9K
14:32 37.15 37.22 37.15 37.21 23.8K
14:33 37.23 37.24 37.09 37.10 11.5K
14:34 37.08 37.14 37.05 37.05 10.3K
14:35 37.04 37.06 37.01 37.03 15.0K
14:36 37.05 37.09 36.98 37.01 11.3K
14:37 37.02 37.07 36.98 37.07 8.3K
14:38 37.10 37.14 37.09 37.14 9.1K
14:39 37.13 37.13 37.07 37.07 6.8K
14:40 37.10 37.15 37.06 37.06 21.0K
14:41 37.08 37.16 37.03 37.16 212.4K
14:42 37.15 37.20 37.14 37.19 18.5K
14:43 37.16 37.26 37.14 37.26 7.4K
14:44 37.28 37.31 37.24 37.24 10.0K
14:45 37.22 37.24 37.08 37.10 21.1K
14:46 37.09 37.16 37.04 37.03 9.1K
14:47 37.04 37.05 36.96 37.03 8.4K
14:48 37.00 37.04 36.97 36.97 9.0K
14:49 37.00 37.00 36.93 36.95 9.9K
14:50 36.95 37.04 36.95 37.04 14.9K
14:51 37.02 37.02 36.95 36.95 6.7K
14:52 36.90 36.90 36.82 36.87 8.3K
14:53 36.89 36.89 36.84 36.86 18.2K
14:54 36.85 36.87 36.70 36.70 15.1K
14:55 36.67 36.77 36.60 36.71 12.7K
14:56 36.70 36.82 36.70 36.81 12.3K
14:57 36.84 36.90 36.84 36.89 9.6K
14:58 36.91 36.96 36.89 36.93 15.0K
14:59 36.95 36.95 36.88 36.88 13.1K
15:00 36.79 37.01 36.75 36.98 24.5K
15:01 36.99 37.03 36.99 37.02 12.0K
15:02 37.02 37.06 37.01 37.05 11.8K
15:03 37.07 37.07 37.05 37.06 10.7K
15:04 37.03 37.04 36.96 36.99 8.9K
15:05 37.01 37.01 36.95 36.95 14.0K
15:06 36.91 36.92 36.87 36.90 12.2K
15:07 36.89 36.89 36.80 36.83 18.4K
15:08 36.78 36.78 36.69 36.70 9.6K
15:09 36.70 36.73 36.64 36.64 12.8K
15:10 36.62 36.65 36.55 36.65 29.1K
15:11 36.66 36.68 36.64 36.64 11.0K
15:12 36.63 36.64 36.56 36.61 18.1K
15:13 36.62 36.68 36.62 36.64 12.2K
15:14 36.61 36.66 36.60 36.66 13.8K
15:15 36.65 36.68 36.61 36.63 7.7K
15:16 36.63 36.69 36.61 36.64 15.0K
15:17 36.61 36.66 36.55 36.65 10.5K
15:18 36.66 36.69 36.64 36.66 9.9K
15:19 36.62 36.74 36.62 36.68 19.2K
15:20 36.68 36.73 36.68 36.72 15.3K
15:21 36.74 36.76 36.72 36.73 12.2K
15:22 36.74 36.74 36.62 36.62 17.9K
15:23 36.63 36.70 36.59 36.59 15.7K
15:24 36.57 36.63 36.51 36.62 20.0K
15:25 36.58 36.67 36.58 36.59 10.2K
15:26 36.65 36.65 36.52 36.57 24.4K
15:27 36.58 36.58 36.52 36.55 16.3K
15:28 36.56 36.56 36.43 36.43 17.1K
15:29 36.43 36.45 36.33 36.35 22.8K
15:30 36.34 36.47 36.34 36.42 24.6K
15:31 36.44 36.55 36.43 36.54 14.0K
15:32 36.57 36.58 36.43 36.43 37.5K
15:33 36.45 36.48 36.43 36.48 27.3K
15:34 36.48 36.50 36.44 36.44 15.6K
15:35 36.41 36.43 36.36 36.42 15.3K
15:36 36.45 36.46 36.38 36.39 24.6K
15:37 36.40 36.40 36.39 36.40 13.0K
15:38 36.40 36.49 36.38 36.44 31.0K
15:39 36.44 36.46 36.34 36.35 25.9K
15:40 36.35 36.42 36.33 36.34 37.6K
15:41 36.33 36.34 36.21 36.21 39.6K
15:42 36.21 36.26 36.16 36.16 33.5K
15:43 36.12 36.17 36.11 36.10 39.1K
15:44 36.11 36.21 36.11 36.18 24.1K
15:45 36.20 36.34 36.20 36.34 50.7K
15:46 36.33 36.34 36.27 36.29 51.6K
15:47 36.30 36.30 36.20 36.21 46.1K
15:48 36.21 36.25 36.15 36.16 33.2K
15:49 36.19 36.30 36.19 36.30 34.4K
15:50 36.33 36.51 36.33 36.48 84.8K
15:51 36.51 36.52 36.45 36.48 35.5K
15:52 36.47 36.55 36.47 36.52 46.7K
15:53 36.55 36.55 36.50 36.50 47.8K
15:54 36.44 36.56 36.43 36.56 99.8K
15:55 36.49 36.49 36.41 36.48 109.6K
15:56 36.48 36.63 36.48 36.62 93.9K
15:57 36.62 36.64 36.58 36.61 96.3K
15:58 36.61 36.63 36.61 36.63 96.8K
15:59 36.64 36.65 36.53 36.53 816.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available