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 36.84 36.88 36.58 36.88 58.7K
09:31 36.74 36.89 36.74 36.85 4.1K
09:32 36.87 36.87 36.41 36.44 26.2K
09:33 36.44 36.56 36.20 36.56 20.5K
09:34 36.65 36.91 36.54 36.91 11.9K
09:35 36.94 37.02 36.88 36.88 11.7K
09:36 36.89 36.94 36.82 36.87 5.3K
09:37 36.92 36.93 36.80 36.82 7.9K
09:38 36.66 36.96 36.63 36.96 6.8K
09:39 36.94 36.94 36.89 36.89 11.3K
09:40 36.94 36.94 36.72 36.72 10.5K
09:41 36.72 36.72 36.51 36.59 12.3K
09:42 36.64 36.74 36.58 36.73 14.2K
09:43 36.76 36.85 36.73 36.73 29.0K
09:44 36.71 36.71 36.67 36.69 4.2K
09:45 36.63 36.63 36.50 36.63 18.8K
09:46 36.71 36.85 36.71 36.75 12.3K
09:47 36.78 36.79 36.69 36.79 1.8K
09:48 36.79 36.82 36.73 36.73 7.7K
09:49 36.73 36.76 36.61 36.61 4.8K
09:50 36.59 36.59 36.32 36.43 22.1K
09:51 36.36 36.46 36.31 36.46 4.1K
09:52 36.50 36.58 36.50 36.55 8.6K
09:53 36.63 36.64 36.60 36.64 6.6K
09:54 36.65 36.72 36.65 36.70 8.7K
09:55 36.69 36.72 36.60 36.66 5.7K
09:56 36.71 36.79 36.71 36.76 11.9K
09:57 36.76 36.76 36.60 36.60 9.0K
09:58 36.63 36.71 36.63 36.64 3.9K
09:59 36.70 36.73 36.64 36.64 4.1K
10:00 36.54 36.62 36.53 36.54 15.7K
10:01 36.54 36.71 36.53 36.56 10.7K
10:02 36.56 36.59 36.50 36.50 7.7K
10:03 36.50 36.59 36.45 36.59 6.0K
10:04 36.54 36.58 36.54 36.55 1.3K
10:05 36.59 36.72 36.59 36.64 9.1K
10:06 36.62 36.62 36.47 36.58 6.3K
10:07 36.63 36.75 36.60 36.66 16.0K
10:08 36.71 36.73 36.60 36.64 6.2K
10:09 36.60 36.63 36.53 36.55 8.8K
10:10 36.60 36.64 36.57 36.60 9.5K
10:11 36.58 36.58 36.28 36.33 16.9K
10:12 36.27 36.38 36.27 36.35 19.4K
10:13 36.33 36.45 36.29 36.45 9.2K
10:14 36.42 36.46 36.42 36.46 4.0K
10:15 36.47 36.59 36.46 36.59 5.6K
10:16 36.58 36.58 36.44 36.44 7.9K
10:17 36.43 36.47 36.27 36.27 13.7K
10:18 36.27 36.32 36.27 36.29 3.2K
10:19 36.26 36.31 36.19 36.19 20.5K
10:20 36.20 36.26 36.20 36.20 10.0K
10:21 36.22 36.23 36.11 36.23 14.7K
10:22 36.25 36.26 36.19 36.19 4.2K
10:23 36.19 36.19 36.10 36.11 5.9K
10:24 36.16 36.20 36.15 36.20 7.4K
10:25 36.12 36.21 36.12 36.18 4.5K
10:26 36.18 36.20 36.09 36.11 13.3K
10:27 36.09 36.15 36.09 36.15 16.1K
10:28 36.13 36.13 36.04 36.05 22.7K
10:29 36.05 36.13 36.03 36.11 8.5K
10:30 36.11 36.21 36.11 36.21 10.9K
10:31 36.23 36.31 36.19 36.31 6.4K
10:32 36.28 36.37 36.26 36.26 6.4K
10:33 36.34 36.42 36.33 36.42 3.8K
10:34 36.42 36.44 36.31 36.33 7.4K
10:35 36.34 36.42 36.31 36.41 5.9K
10:36 36.39 36.45 36.39 36.45 6.6K
10:37 36.45 36.50 36.45 36.47 14.1K
10:38 36.47 36.50 36.42 36.48 13.6K
10:39 36.46 36.56 36.46 36.55 17.7K
10:40 36.52 36.52 36.42 36.46 10.7K
10:41 36.49 36.51 36.43 36.45 5.7K
10:42 36.47 36.57 36.47 36.56 5.9K
10:43 36.54 36.54 36.45 36.46 5.6K
10:44 36.45 36.49 36.45 36.49 5.1K
10:45 36.42 36.52 36.42 36.49 6.2K
10:46 36.49 36.54 36.49 36.50 5.4K
10:47 36.48 36.54 36.48 36.53 8.0K
10:48 36.53 36.56 36.52 36.54 6.3K
10:49 36.48 36.51 36.44 36.46 7.7K
10:50 36.46 36.47 36.38 36.38 10.3K
10:51 36.39 36.50 36.37 36.50 11.4K
10:52 36.48 36.50 36.42 36.42 3.8K
10:53 36.47 36.50 36.42 36.46 5.3K
10:54 36.44 36.51 36.44 36.48 7.1K
10:55 36.48 36.48 36.48 36.48 2.5K
10:56 36.48 36.48 36.38 36.38 11.2K
10:57 36.38 36.43 36.38 36.42 7.4K
10:58 36.40 36.44 36.35 36.36 5.2K
10:59 36.34 36.37 36.32 36.34 10.5K
11:00 36.47 36.64 36.47 36.47 30.6K
11:01 36.42 36.43 36.39 36.39 4.8K
11:02 36.36 36.39 36.35 36.38 4.5K
11:03 36.38 36.38 36.25 36.25 8.6K
11:04 36.25 36.30 36.22 36.27 5.8K
11:05 36.23 36.32 36.23 36.27 5.9K
11:06 36.24 36.39 36.24 36.37 10.5K
11:07 36.38 36.38 36.30 36.33 5.6K
11:08 36.33 36.38 36.33 36.38 4.1K
11:09 36.41 36.44 36.35 36.35 6.2K
11:10 36.39 36.44 36.37 36.38 5.5K
11:11 36.40 36.44 36.38 36.44 2.4K
11:12 36.46 36.48 36.46 36.46 6.9K
11:13 36.44 36.44 36.40 36.43 7.1K
11:14 36.43 36.43 36.38 36.38 9.1K
11:15 36.34 36.34 36.28 36.29 8.4K
11:16 36.32 36.39 36.32 36.35 7.5K
11:17 36.37 36.37 36.31 36.31 4.8K
11:18 36.28 36.32 36.25 36.30 8.0K
11:19 36.30 36.35 36.30 36.35 4.2K
11:20 36.36 36.40 36.26 36.26 9.0K
11:21 36.22 36.34 36.22 36.28 4.2K
11:22 36.27 36.29 36.25 36.25 4.2K
11:23 36.23 36.24 36.15 36.15 8.6K
11:24 36.11 36.16 36.10 36.16 3.9K
11:25 36.16 36.24 36.16 36.20 5.3K
11:26 36.20 36.20 36.19 36.19 4.0K
11:27 36.20 36.32 36.16 36.29 7.9K
11:28 36.29 36.29 36.25 36.28 2.3K
11:29 36.28 36.33 36.28 36.30 7.0K
11:30 36.30 36.33 36.27 36.32 4.2K
11:31 36.32 36.34 36.32 36.34 4.5K
11:32 36.37 36.46 36.37 36.45 7.0K
11:33 36.48 36.53 36.48 36.50 10.9K
11:34 36.53 36.55 36.50 36.55 13.1K
11:35 36.55 36.55 36.50 36.55 15.0K
11:36 36.57 36.65 36.57 36.65 18.2K
11:37 36.64 36.66 36.63 36.65 4.5K
11:38 36.65 36.72 36.61 36.71 16.3K
11:39 36.69 36.73 36.65 36.70 19.3K
11:40 36.74 36.74 36.65 36.65 13.1K
11:41 36.65 36.67 36.60 36.60 12.9K
11:42 36.65 36.71 36.65 36.71 4.6K
11:43 36.70 36.71 36.66 36.69 3.7K
11:44 36.71 36.72 36.71 36.71 1.3K
11:45 36.74 36.76 36.70 36.75 8.7K
11:46 36.74 36.75 36.72 36.75 1.7K
11:47 36.78 36.92 36.78 36.92 13.4K
11:48 36.94 36.99 36.90 36.90 79.5K
11:49 36.90 36.90 36.85 36.87 10.0K
11:50 36.87 36.94 36.87 36.90 9.1K
11:51 36.84 36.88 36.82 36.85 7.6K
11:52 36.85 36.85 36.81 36.81 3.1K
11:53 36.83 36.84 36.80 36.84 2.7K
11:54 36.85 36.86 36.80 36.86 4.9K
11:55 36.86 36.87 36.86 36.87 3.2K
11:56 36.87 36.89 36.85 36.89 4.7K
11:57 36.90 36.91 36.81 36.81 9.7K
11:58 36.80 36.80 36.72 36.78 3.7K
11:59 36.78 36.78 36.74 36.78 1.6K
12:00 36.75 36.76 36.75 36.76 0.6K
12:01 36.78 36.81 36.78 36.78 2.0K
12:02 36.81 36.81 36.73 36.74 7.2K
12:03 36.77 36.77 36.72 36.75 5.5K
12:04 36.75 36.80 36.75 36.80 1.9K
12:05 36.84 36.88 36.84 36.86 5.4K
12:06 36.85 36.90 36.85 36.90 2.1K
12:07 36.91 36.92 36.91 36.91 2.7K
12:08 36.91 36.91 36.87 36.90 6.9K
12:09 36.87 36.87 36.80 36.80 8.3K
12:10 36.82 36.91 36.82 36.91 4.5K
12:11 36.96 36.96 36.90 36.94 13.6K
12:12 36.93 36.93 36.87 36.91 10.2K
12:13 36.90 36.91 36.90 36.90 3.2K
12:14 36.95 36.95 36.90 36.90 3.2K
12:15 36.92 36.92 36.86 36.87 2.7K
12:16 36.85 36.92 36.85 36.90 6.3K
12:17 36.89 36.93 36.89 36.93 3.6K
12:18 36.93 36.93 36.87 36.88 2.8K
12:19 36.89 36.90 36.87 36.89 3.8K
12:20 36.88 36.89 36.86 36.86 4.1K
12:21 36.88 36.88 36.84 36.84 6.0K
12:22 36.82 36.85 36.82 36.85 5.7K
12:23 36.82 36.86 36.82 36.85 2.7K
12:24 36.84 36.84 36.76 36.76 5.1K
12:25 36.77 36.77 36.72 36.74 3.3K
12:26 36.75 36.77 36.70 36.71 9.4K
12:27 36.70 36.74 36.70 36.73 4.3K
12:28 36.77 36.77 36.74 36.74 5.3K
12:29 36.69 36.69 36.65 36.66 9.9K
12:30 36.68 36.77 36.68 36.77 5.0K
12:31 36.77 36.79 36.77 36.77 3.9K
12:32 36.80 36.85 36.80 36.85 8.4K
12:33 36.84 36.84 36.74 36.78 10.6K
12:34 36.82 36.82 36.77 36.78 5.4K
12:35 36.80 36.84 36.80 36.82 3.0K
12:36 36.80 36.87 36.80 36.85 5.8K
12:37 36.87 36.90 36.85 36.90 15.7K
12:38 36.89 36.89 36.85 36.89 6.7K
12:39 36.91 36.92 36.87 36.87 5.3K
12:40 36.86 36.89 36.83 36.89 5.8K
12:41 36.90 36.90 36.88 36.88 5.7K
12:42 36.90 36.92 36.90 36.91 4.7K
12:43 36.92 36.95 36.91 36.95 3.9K
12:44 36.93 36.99 36.92 36.97 8.7K
12:45 37.03 37.03 36.98 37.00 15.6K
12:46 37.06 37.12 37.03 37.10 24.6K
12:47 37.09 37.15 37.09 37.11 10.6K
12:48 37.10 37.18 37.10 37.18 6.3K
12:49 37.18 37.22 37.18 37.21 11.4K
12:50 37.20 37.20 37.16 37.19 6.6K
12:51 37.16 37.18 37.14 37.18 12.1K
12:52 37.20 37.26 37.20 37.26 6.1K
12:53 37.28 37.30 37.19 37.21 9.7K
12:54 37.20 37.20 37.18 37.18 22.6K
12:55 37.18 37.18 37.12 37.15 5.4K
12:56 37.15 37.15 37.06 37.13 8.4K
12:57 37.11 37.15 37.11 37.13 2.4K
12:58 37.14 37.14 37.12 37.13 3.4K
12:59 37.13 37.13 37.07 37.07 8.4K
13:00 37.08 37.08 37.01 37.01 4.5K
13:01 37.02 37.09 37.02 37.09 22.2K
13:02 37.09 37.12 37.09 37.12 2.1K
13:03 37.14 37.20 37.14 37.20 9.0K
13:04 37.18 37.21 37.18 37.19 6.7K
13:05 37.20 37.21 37.18 37.18 5.0K
13:06 37.18 37.23 37.18 37.21 6.0K
13:07 37.23 37.26 37.22 37.24 11.6K
13:08 37.20 37.24 37.19 37.19 12.2K
13:09 37.14 37.18 37.14 37.18 10.4K
13:10 37.18 37.18 37.07 37.12 7.6K
13:11 37.07 37.10 37.07 37.10 2.8K
13:12 37.11 37.15 37.11 37.12 3.7K
13:13 37.10 37.16 37.08 37.08 21.1K
13:14 37.11 37.13 37.09 37.09 6.6K
13:15 37.09 37.11 37.07 37.07 7.8K
13:16 37.07 37.08 37.07 37.08 3.0K
13:17 37.08 37.08 37.02 37.02 3.4K
13:18 37.01 37.04 37.00 37.00 4.7K
13:19 36.97 37.00 36.95 36.99 6.2K
13:20 36.96 37.02 36.96 37.01 3.2K
13:21 37.04 37.10 37.04 37.10 6.8K
13:22 37.10 37.14 37.10 37.12 5.3K
13:23 37.10 37.10 37.02 37.05 3.5K
13:24 37.04 37.04 37.03 37.04 1.5K
13:25 37.01 37.03 36.99 37.03 6.0K
13:26 37.03 37.05 37.00 37.00 8.3K
13:27 37.00 37.00 36.93 36.93 25.4K
13:28 36.95 36.95 36.90 36.93 8.3K
13:29 36.92 36.95 36.91 36.95 5.2K
13:30 36.97 37.05 36.97 37.05 5.8K
13:31 37.07 37.10 36.98 36.98 13.4K
13:32 36.99 37.03 36.99 37.03 5.4K
13:33 37.01 37.02 36.98 37.02 1.9K
13:34 37.02 37.07 37.01 37.07 3.8K
13:35 37.08 37.10 37.04 37.04 7.5K
13:36 37.04 37.10 37.01 37.10 4.8K
13:37 37.13 37.19 37.13 37.19 5.9K
13:38 37.19 37.20 37.15 37.19 9.5K
13:39 37.20 37.24 37.17 37.23 6.2K
13:40 37.25 37.36 37.25 37.36 32.8K
13:41 37.35 37.35 37.26 37.29 13.8K
13:42 37.32 37.37 37.30 37.36 6.4K
13:43 37.40 37.46 37.40 37.46 6.2K
13:44 37.46 37.47 37.43 37.46 10.9K
13:45 37.48 37.48 37.37 37.37 7.6K
13:46 37.40 37.40 37.32 37.32 13.2K
13:47 37.28 37.28 37.25 37.24 3.5K
13:48 37.30 37.30 37.25 37.27 13.4K
13:49 37.27 37.34 37.27 37.29 15.4K
13:50 37.27 37.29 37.24 37.29 4.0K
13:51 37.28 37.30 37.26 37.30 9.1K
13:52 37.32 37.36 37.26 37.35 8.1K
13:53 37.32 37.39 37.32 37.39 5.9K
13:54 37.34 37.43 37.34 37.38 7.8K
13:55 37.37 37.37 37.31 37.33 8.6K
13:56 37.32 37.34 37.25 37.24 8.7K
13:57 37.23 37.30 37.23 37.30 9.0K
13:58 37.28 37.30 37.23 37.23 12.6K
13:59 37.23 37.28 37.21 37.28 13.6K
14:00 37.28 37.31 37.27 37.28 10.7K
14:01 37.26 37.29 37.26 37.28 4.0K
14:02 37.30 37.33 37.28 37.33 11.0K
14:03 37.31 37.33 37.28 37.33 6.0K
14:04 37.35 37.39 37.34 37.37 6.2K
14:05 37.35 37.37 37.30 37.30 7.6K
14:06 37.33 37.33 37.22 37.24 7.0K
14:07 37.21 37.24 37.20 37.24 6.1K
14:08 37.26 37.28 37.25 37.25 8.8K
14:09 37.23 37.23 37.20 37.21 6.3K
14:10 37.21 37.21 37.13 37.14 10.3K
14:11 37.16 37.21 37.15 37.21 9.6K
14:12 37.21 37.24 37.17 37.24 17.9K
14:13 37.25 37.26 37.21 37.21 7.0K
14:14 37.23 37.24 37.22 37.22 3.5K
14:15 37.21 37.22 37.18 37.19 12.3K
14:16 37.19 37.19 37.15 37.17 4.6K
14:17 37.17 37.19 37.14 37.14 23.8K
14:18 37.11 37.11 37.07 37.09 3.6K
14:19 37.07 37.08 37.03 37.08 8.2K
14:20 37.10 37.10 37.07 37.07 11.2K
14:21 37.07 37.07 37.01 37.00 7.1K
14:22 37.05 37.07 37.05 37.07 8.4K
14:23 37.08 37.08 37.02 37.02 2.5K
14:24 37.04 37.07 37.04 37.07 5.2K
14:25 37.06 37.08 37.06 37.06 12.4K
14:26 37.04 37.06 37.04 37.06 6.1K
14:27 37.01 37.01 36.97 36.99 8.4K
14:28 36.98 37.07 36.98 37.04 11.9K
14:29 37.05 37.13 37.05 37.12 4.0K
14:30 37.12 37.13 37.12 37.12 8.1K
14:31 37.12 37.12 37.08 37.10 4.4K
14:32 37.09 37.11 37.09 37.10 3.8K
14:33 37.12 37.17 37.11 37.17 7.3K
14:34 37.15 37.15 37.09 37.10 4.9K
14:35 37.10 37.10 37.07 37.10 5.0K
14:36 37.13 37.13 37.11 37.13 6.4K
14:37 37.14 37.17 37.13 37.13 6.6K
14:38 37.14 37.14 37.07 37.08 7.9K
14:39 37.07 37.13 37.07 37.12 4.5K
14:40 37.12 37.14 37.12 37.13 4.0K
14:41 37.13 37.17 37.13 37.14 9.1K
14:42 37.16 37.16 37.13 37.14 4.9K
14:43 37.15 37.16 37.13 37.16 7.8K
14:44 37.15 37.15 37.15 37.15 3.3K
14:45 37.15 37.21 37.15 37.17 11.4K
14:46 37.17 37.17 37.16 37.16 2.1K
14:47 37.15 37.17 37.14 37.17 6.0K
14:48 37.15 37.19 37.14 37.18 6.7K
14:49 37.18 37.24 37.17 37.24 10.8K
14:50 37.24 37.24 37.21 37.22 8.1K
14:51 37.20 37.20 37.15 37.15 20.8K
14:52 37.12 37.18 37.09 37.17 9.9K
14:53 37.18 37.21 37.18 37.21 5.8K
14:54 37.21 37.26 37.21 37.22 10.9K
14:55 37.22 37.23 37.17 37.17 9.2K
14:56 37.21 37.23 37.20 37.20 8.9K
14:57 37.21 37.21 37.17 37.17 8.2K
14:58 37.16 37.16 37.15 37.15 6.3K
14:59 37.15 37.18 37.12 37.12 10.6K
15:00 37.12 37.21 37.11 37.21 10.5K
15:01 37.17 37.22 37.17 37.22 9.9K
15:02 37.23 37.32 37.22 37.32 32.3K
15:03 37.32 37.33 37.32 37.32 6.7K
15:04 37.30 37.39 37.30 37.37 15.0K
15:05 37.37 37.37 37.28 37.29 10.8K
15:06 37.29 37.43 37.29 37.42 32.2K
15:07 37.42 37.46 37.41 37.42 12.4K
15:08 37.41 37.41 37.37 37.37 5.1K
15:09 37.37 37.38 37.31 37.32 35.8K
15:10 37.32 37.33 37.29 37.33 6.5K
15:11 37.33 37.39 37.33 37.39 13.5K
15:12 37.39 37.39 37.36 37.36 6.8K
15:13 37.36 37.37 37.35 37.37 10.0K
15:14 37.37 37.37 37.32 37.32 4.5K
15:15 37.33 37.35 37.29 37.29 16.5K
15:16 37.26 37.27 37.25 37.25 10.0K
15:17 37.25 37.25 37.19 37.22 9.1K
15:18 37.22 37.37 37.20 37.37 70.6K
15:19 37.36 37.38 37.36 37.38 5.9K
15:20 37.39 37.48 37.39 37.48 16.6K
15:21 37.48 37.48 37.33 37.35 15.8K
15:22 37.35 37.41 37.35 37.41 9.6K
15:23 37.41 37.44 37.41 37.44 16.9K
15:24 37.43 37.43 37.37 37.37 17.0K
15:25 37.37 37.42 37.34 37.38 10.7K
15:26 37.39 37.45 37.35 37.45 10.7K
15:27 37.44 37.48 37.44 37.45 22.6K
15:28 37.46 37.46 37.42 37.42 16.8K
15:29 37.41 37.49 37.39 37.48 28.3K
15:30 37.47 37.47 37.38 37.38 16.2K
15:31 37.39 37.43 37.39 37.41 10.9K
15:32 37.39 37.46 37.36 37.46 18.4K
15:33 37.47 37.53 37.45 37.45 32.9K
15:34 37.44 37.47 37.42 37.45 10.8K
15:35 37.43 37.44 37.39 37.41 17.0K
15:36 37.42 37.44 37.42 37.43 18.0K
15:37 37.43 37.53 37.42 37.53 27.0K
15:38 37.53 37.55 37.49 37.53 27.5K
15:39 37.51 37.60 37.51 37.60 31.0K
15:40 37.60 37.62 37.55 37.58 38.6K
15:41 37.58 37.63 37.58 37.63 30.1K
15:42 37.62 37.63 37.59 37.59 38.5K
15:43 37.59 37.61 37.59 37.59 23.5K
15:44 37.59 37.65 37.59 37.60 23.3K
15:45 37.61 37.62 37.59 37.61 25.5K
15:46 37.60 37.67 37.60 37.63 33.6K
15:47 37.63 37.64 37.58 37.61 35.9K
15:48 37.60 37.60 37.46 37.46 46.9K
15:49 37.45 37.50 37.45 37.47 27.7K
15:50 37.43 37.47 37.41 37.44 45.0K
15:51 37.43 37.47 37.38 37.47 50.1K
15:52 37.45 37.45 37.40 37.40 30.9K
15:53 37.37 37.41 37.35 37.39 46.2K
15:54 37.39 37.46 37.39 37.41 51.3K
15:55 37.38 37.40 37.35 37.37 82.9K
15:56 37.37 37.46 37.37 37.41 85.7K
15:57 37.40 37.41 37.33 37.36 73.5K
15:58 37.35 37.35 37.31 37.31 106.6K
15:59 37.30 37.31 37.27 37.29 1,055.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available