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 37.15 37.39 36.99 37.34 114.3K
09:31 37.40 37.49 37.40 37.43 24.9K
09:32 37.46 37.65 37.36 37.49 19.2K
09:33 37.46 37.46 37.24 37.26 10.0K
09:34 37.37 37.46 37.27 37.43 10.1K
09:35 37.40 37.47 37.26 37.30 9.9K
09:36 37.30 37.46 37.26 37.46 27.0K
09:37 37.38 37.48 37.38 37.38 16.7K
09:38 37.34 37.44 37.33 37.41 2.7K
09:39 37.38 37.43 37.38 37.43 11.2K
09:40 37.35 37.41 37.32 37.40 9.6K
09:41 37.39 37.41 37.31 37.36 15.4K
09:42 37.35 37.40 37.31 37.37 10.3K
09:43 37.40 37.40 37.33 37.33 8.9K
09:44 37.31 37.44 37.31 37.41 11.1K
09:45 37.40 37.40 37.22 37.27 25.5K
09:46 37.23 37.31 37.17 37.17 13.3K
09:47 37.15 37.20 37.13 37.20 4.9K
09:48 37.24 37.30 37.23 37.30 6.1K
09:49 37.33 37.33 37.26 37.26 4.9K
09:50 37.27 37.31 37.21 37.31 5.8K
09:51 37.29 37.32 37.26 37.26 10.2K
09:52 37.29 37.32 37.29 37.32 3.1K
09:53 37.28 37.32 37.24 37.32 6.8K
09:54 37.31 37.34 37.25 37.34 5.3K
09:55 37.34 37.34 37.27 37.30 7.4K
09:56 37.29 37.30 37.27 37.30 6.1K
09:57 37.32 37.38 37.32 37.38 6.8K
09:58 37.39 37.40 37.33 37.33 7.4K
09:59 37.35 37.35 37.29 37.32 7.8K
10:00 37.27 37.42 37.27 37.41 21.8K
10:01 37.41 37.48 37.40 37.42 5.5K
10:02 37.35 37.43 37.35 37.40 11.8K
10:03 37.41 37.49 37.38 37.49 9.6K
10:04 37.50 37.55 37.50 37.52 16.9K
10:05 37.52 37.57 37.51 37.52 9.4K
10:06 37.56 37.56 37.48 37.51 8.4K
10:07 37.50 37.56 37.50 37.56 4.7K
10:08 37.55 37.59 37.53 37.58 12.8K
10:09 37.58 37.58 37.50 37.52 17.0K
10:10 37.52 37.62 37.51 37.59 8.5K
10:11 37.60 37.69 37.60 37.69 19.7K
10:12 37.67 37.69 37.61 37.61 13.2K
10:13 37.57 37.57 37.54 37.57 8.4K
10:14 37.59 37.62 37.55 37.62 5.5K
10:15 37.63 37.64 37.54 37.64 5.4K
10:16 37.64 37.65 37.55 37.56 5.3K
10:17 37.56 37.57 37.55 37.57 8.3K
10:18 37.61 37.66 37.59 37.66 10.8K
10:19 37.65 37.70 37.63 37.66 7.6K
10:20 37.63 37.66 37.56 37.60 17.9K
10:21 37.60 37.64 37.60 37.63 4.4K
10:22 37.62 37.64 37.61 37.61 10.9K
10:23 37.60 37.64 37.58 37.63 8.2K
10:24 37.65 37.72 37.65 37.72 10.8K
10:25 37.75 37.76 37.64 37.66 16.8K
10:26 37.68 37.68 37.61 37.64 9.2K
10:27 37.65 37.65 37.58 37.63 6.3K
10:28 37.62 37.64 37.61 37.62 3.7K
10:29 37.63 37.66 37.62 37.62 3.3K
10:30 37.61 37.63 37.53 37.58 8.7K
10:31 37.55 37.57 37.52 37.57 9.0K
10:32 37.57 37.64 37.57 37.63 7.9K
10:33 37.63 37.64 37.59 37.59 7.2K
10:34 37.63 37.63 37.57 37.60 8.7K
10:35 37.60 37.63 37.57 37.63 5.8K
10:36 37.63 37.63 37.60 37.62 8.8K
10:37 37.62 37.62 37.59 37.62 3.7K
10:38 37.62 37.62 37.59 37.62 4.7K
10:39 37.62 37.65 37.61 37.65 5.2K
10:40 37.65 37.66 37.63 37.66 7.1K
10:41 37.68 37.69 37.67 37.68 4.6K
10:42 37.68 37.68 37.64 37.66 7.6K
10:43 37.68 37.74 37.68 37.74 11.6K
10:44 37.74 37.74 37.72 37.74 11.8K
10:45 37.75 37.75 37.68 37.71 8.6K
10:46 37.71 37.71 37.66 37.69 7.1K
10:47 37.70 37.70 37.66 37.67 5.8K
10:48 37.68 37.78 37.67 37.78 11.5K
10:49 37.79 37.79 37.72 37.72 36.1K
10:50 37.72 37.72 37.68 37.68 5.2K
10:51 37.68 37.70 37.64 37.65 8.0K
10:52 37.65 37.67 37.64 37.64 10.2K
10:53 37.64 37.65 37.60 37.61 6.8K
10:54 37.62 37.62 37.51 37.56 8.9K
10:55 37.57 37.65 37.54 37.65 5.8K
10:56 37.63 37.64 37.59 37.62 14.0K
10:57 37.62 37.63 37.61 37.63 10.8K
10:58 37.64 37.67 37.63 37.65 9.8K
10:59 37.67 37.68 37.64 37.66 16.0K
11:00 37.70 37.75 37.70 37.75 6.5K
11:01 37.73 37.74 37.72 37.74 4.3K
11:02 37.73 37.75 37.73 37.73 4.9K
11:03 37.75 37.80 37.75 37.78 17.2K
11:04 37.78 37.82 37.78 37.82 7.9K
11:05 37.82 37.83 37.81 37.83 11.1K
11:06 37.80 37.82 37.76 37.79 11.3K
11:07 37.78 37.79 37.67 37.72 22.8K
11:08 37.71 37.76 37.71 37.76 3.1K
11:09 37.72 37.74 37.72 37.74 2.0K
11:10 37.76 37.76 37.73 37.73 6.2K
11:11 37.75 37.75 37.70 37.72 3.9K
11:12 37.73 37.73 37.61 37.61 11.5K
11:13 37.61 37.62 37.59 37.59 5.7K
11:14 37.59 37.60 37.58 37.59 5.2K
11:15 37.59 37.59 37.52 37.52 4.9K
11:16 37.54 37.54 37.42 37.51 21.0K
11:17 37.51 37.54 37.50 37.54 11.0K
11:18 37.47 37.53 37.47 37.51 10.4K
11:19 37.50 37.52 37.46 37.46 6.5K
11:20 37.48 37.48 37.44 37.45 4.1K
11:21 37.45 37.50 37.45 37.48 2.6K
11:22 37.47 37.52 37.47 37.49 5.3K
11:23 37.52 37.57 37.52 37.56 7.0K
11:24 37.56 37.61 37.55 37.59 8.5K
11:25 37.59 37.63 37.57 37.58 6.8K
11:26 37.60 37.60 37.55 37.55 6.3K
11:27 37.57 37.58 37.51 37.51 7.4K
11:28 37.53 37.56 37.52 37.56 6.9K
11:29 37.56 37.58 37.54 37.57 3.9K
11:30 37.55 37.55 37.50 37.50 6.1K
11:31 37.51 37.53 37.51 37.53 11.9K
11:32 37.53 37.54 37.50 37.54 3.3K
11:33 37.54 37.64 37.54 37.63 12.9K
11:34 37.66 37.68 37.66 37.68 31.3K
11:35 37.68 37.68 37.65 37.68 3.5K
11:36 37.69 37.70 37.66 37.67 6.4K
11:37 37.65 37.66 37.64 37.66 8.9K
11:38 37.62 37.63 37.59 37.59 5.2K
11:39 37.58 37.60 37.58 37.59 2.0K
11:40 37.58 37.58 37.54 37.54 7.8K
11:41 37.53 37.59 37.53 37.59 5.3K
11:42 37.58 37.59 37.56 37.59 3.0K
11:43 37.55 37.61 37.54 37.60 5.0K
11:44 37.60 37.61 37.58 37.60 5.0K
11:45 37.60 37.65 37.60 37.64 5.0K
11:46 37.64 37.64 37.60 37.61 9.8K
11:47 37.62 37.65 37.61 37.65 3.4K
11:48 37.63 37.63 37.61 37.60 7.8K
11:49 37.62 37.64 37.61 37.64 3.7K
11:50 37.62 37.62 37.60 37.60 4.0K
11:51 37.58 37.65 37.58 37.63 5.6K
11:52 37.63 37.63 37.59 37.60 5.5K
11:53 37.62 37.63 37.55 37.55 8.7K
11:54 37.54 37.54 37.51 37.54 3.9K
11:55 37.53 37.53 37.45 37.47 8.0K
11:56 37.49 37.49 37.45 37.45 8.0K
11:57 37.45 37.48 37.45 37.47 11.6K
11:58 37.48 37.48 37.39 37.40 6.3K
11:59 37.40 37.40 37.36 37.40 9.8K
12:00 37.40 37.41 37.38 37.40 6.2K
12:01 37.39 37.42 37.38 37.41 5.8K
12:02 37.42 37.49 37.41 37.49 14.3K
12:03 37.47 37.48 37.46 37.48 5.9K
12:04 37.48 37.50 37.47 37.49 3.1K
12:05 37.48 37.49 37.44 37.44 6.1K
12:06 37.42 37.43 37.40 37.41 8.0K
12:07 37.42 37.43 37.40 37.40 11.2K
12:08 37.41 37.43 37.40 37.41 5.9K
12:09 37.42 37.44 37.41 37.44 6.1K
12:10 37.43 37.46 37.43 37.46 5.4K
12:11 37.46 37.46 37.40 37.42 12.1K
12:12 37.43 37.45 37.41 37.41 5.0K
12:13 37.42 37.42 37.40 37.40 2.2K
12:14 37.43 37.45 37.42 37.44 4.3K
12:15 37.45 37.50 37.44 37.49 17.0K
12:16 37.50 37.55 37.50 37.55 11.1K
12:17 37.56 37.56 37.51 37.52 7.9K
12:18 37.54 37.54 37.51 37.51 5.2K
12:19 37.50 37.50 37.43 37.47 6.5K
12:20 37.46 37.48 37.46 37.48 2.7K
12:21 37.49 37.50 37.41 37.41 7.2K
12:22 37.44 37.44 37.42 37.42 3.1K
12:23 37.44 37.45 37.43 37.45 2.6K
12:24 37.47 37.49 37.43 37.48 7.0K
12:25 37.48 37.49 37.48 37.48 4.7K
12:26 37.48 37.49 37.46 37.49 8.1K
12:27 37.50 37.50 37.45 37.46 7.2K
12:28 37.47 37.53 37.47 37.53 12.8K
12:29 37.52 37.56 37.52 37.56 15.1K
12:30 37.57 37.58 37.52 37.52 21.9K
12:31 37.53 37.55 37.48 37.50 14.8K
12:32 37.49 37.52 37.49 37.50 5.0K
12:33 37.53 37.56 37.53 37.55 3.7K
12:34 37.56 37.59 37.56 37.57 6.2K
12:35 37.58 37.59 37.50 37.51 6.3K
12:36 37.51 37.52 37.50 37.49 4.8K
12:37 37.50 37.50 37.46 37.49 4.6K
12:38 37.49 37.51 37.49 37.49 8.4K
12:39 37.49 37.49 37.42 37.46 8.3K
12:40 37.44 37.46 37.37 37.37 6.3K
12:41 37.34 37.37 37.33 37.37 9.1K
12:42 37.36 37.39 37.33 37.39 27.1K
12:43 37.40 37.43 37.40 37.43 13.9K
12:44 37.43 37.48 37.43 37.47 6.2K
12:45 37.47 37.48 37.40 37.41 9.4K
12:46 37.40 37.43 37.39 37.42 3.7K
12:47 37.43 37.43 37.40 37.41 4.2K
12:48 37.43 37.45 37.43 37.43 4.4K
12:49 37.43 37.43 37.41 37.41 4.0K
12:50 37.42 37.43 37.41 37.41 4.5K
12:51 37.42 37.43 37.42 37.43 5.8K
12:52 37.43 37.43 37.36 37.36 9.6K
12:53 37.38 37.39 37.35 37.39 3.3K
12:54 37.39 37.40 37.38 37.39 6.5K
12:55 37.42 37.43 37.41 37.42 3.5K
12:56 37.45 37.45 37.40 37.40 4.7K
12:57 37.40 37.40 37.37 37.37 10.4K
12:58 37.38 37.38 37.37 37.38 3.3K
12:59 37.38 37.39 37.36 37.39 3.7K
13:00 37.38 37.39 37.32 37.34 5.7K
13:01 37.36 37.36 37.32 37.35 4.1K
13:02 37.34 37.34 37.29 37.28 11.7K
13:03 37.27 37.28 37.27 37.27 11.2K
13:04 37.27 37.29 37.24 37.24 10.1K
13:05 37.25 37.28 37.23 37.24 5.8K
13:06 37.25 37.30 37.25 37.29 10.1K
13:07 37.31 37.35 37.29 37.29 9.4K
13:08 37.26 37.26 37.18 37.17 17.1K
13:09 37.19 37.19 37.16 37.19 6.2K
13:10 37.20 37.21 37.19 37.19 4.7K
13:11 37.19 37.21 37.19 37.21 2.3K
13:12 37.19 37.19 37.15 37.17 4.7K
13:13 37.19 37.23 37.19 37.20 10.0K
13:14 37.19 37.21 37.18 37.18 3.2K
13:15 37.19 37.22 37.19 37.22 6.0K
13:16 37.23 37.25 37.21 37.25 11.1K
13:17 37.24 37.25 37.20 37.22 7.5K
13:18 37.21 37.22 37.20 37.20 1.7K
13:19 37.19 37.25 37.19 37.22 9.3K
13:20 37.22 37.23 37.22 37.22 5.0K
13:21 37.23 37.26 37.23 37.26 3.0K
13:22 37.26 37.29 37.26 37.29 3.0K
13:23 37.30 37.30 37.21 37.22 27.8K
13:24 37.21 37.22 37.19 37.20 7.8K
13:25 37.20 37.22 37.19 37.22 7.5K
13:26 37.21 37.21 37.19 37.21 6.8K
13:27 37.23 37.23 37.23 37.23 1.4K
13:28 37.24 37.26 37.24 37.26 3.4K
13:29 37.26 37.27 37.26 37.27 2.2K
13:30 37.25 37.25 37.07 37.13 24.9K
13:31 37.00 37.03 36.92 36.93 18.8K
13:32 36.93 37.02 36.93 36.97 8.6K
13:33 36.97 36.97 36.89 36.90 19.9K
13:34 36.92 36.92 36.85 36.90 9.3K
13:35 36.87 36.93 36.87 36.90 7.0K
13:36 36.88 36.94 36.88 36.91 5.5K
13:37 36.93 36.93 36.87 36.93 5.7K
13:38 36.89 36.92 36.89 36.92 3.4K
13:39 36.90 36.96 36.90 36.96 7.5K
13:40 36.93 36.93 36.80 36.80 11.6K
13:41 36.84 36.84 36.78 36.78 30.6K
13:42 36.79 36.83 36.79 36.79 5.6K
13:43 36.84 36.85 36.81 36.83 5.2K
13:44 36.80 36.84 36.80 36.81 2.3K
13:45 36.81 36.81 36.75 36.78 7.7K
13:46 36.75 36.78 36.71 36.73 6.7K
13:47 36.69 36.74 36.69 36.72 14.6K
13:48 36.70 36.78 36.70 36.78 4.2K
13:49 36.75 36.78 36.72 36.75 4.6K
13:50 36.72 36.72 36.68 36.68 4.5K
13:51 36.70 36.75 36.70 36.75 13.5K
13:52 36.74 36.78 36.73 36.78 6.3K
13:53 36.78 36.81 36.76 36.76 6.8K
13:54 36.76 36.76 36.69 36.69 5.3K
13:55 36.68 36.74 36.68 36.71 7.9K
13:56 36.70 36.70 36.68 36.68 3.4K
13:57 36.65 36.65 36.61 36.60 6.4K
13:58 36.58 36.66 36.58 36.66 4.2K
13:59 36.66 36.66 36.61 36.63 3.9K
14:00 36.65 36.81 36.65 36.73 17.7K
14:01 36.71 36.73 36.68 36.69 6.2K
14:02 36.72 36.74 36.67 36.74 12.6K
14:03 36.75 36.75 36.70 36.74 12.3K
14:04 36.74 36.78 36.74 36.78 7.4K
14:05 36.78 36.81 36.78 36.81 3.1K
14:06 36.81 36.81 36.77 36.81 8.5K
14:07 36.80 36.80 36.73 36.75 10.8K
14:08 36.68 36.72 36.68 36.72 3.6K
14:09 36.70 36.75 36.68 36.74 6.4K
14:10 36.75 36.81 36.75 36.78 8.2K
14:11 36.78 36.80 36.78 36.78 5.7K
14:12 36.78 36.79 36.76 36.77 9.8K
14:13 36.76 36.77 36.71 36.71 4.2K
14:14 36.75 36.79 36.74 36.79 6.9K
14:15 36.79 36.83 36.77 36.77 15.9K
14:16 36.79 36.79 36.78 36.78 3.3K
14:17 36.78 36.78 36.72 36.73 3.7K
14:18 36.74 36.75 36.69 36.70 4.1K
14:19 36.68 36.72 36.68 36.72 7.5K
14:20 36.73 36.73 36.71 36.71 6.4K
14:21 36.73 36.76 36.73 36.76 2.9K
14:22 36.75 36.76 36.70 36.73 11.3K
14:23 36.75 36.77 36.74 36.74 6.4K
14:24 36.77 36.79 36.77 36.78 3.8K
14:25 36.78 36.78 36.76 36.78 3.3K
14:26 36.79 36.81 36.79 36.81 5.5K
14:27 36.81 36.83 36.75 36.77 11.0K
14:28 36.77 36.77 36.75 36.75 3.9K
14:29 36.76 36.79 36.76 36.76 5.3K
14:30 36.76 36.78 36.71 36.71 8.3K
14:31 36.72 36.74 36.70 36.70 6.3K
14:32 36.72 36.72 36.65 36.70 7.3K
14:33 36.71 36.71 36.70 36.71 4.1K
14:34 36.71 36.75 36.71 36.73 8.8K
14:35 36.72 36.74 36.72 36.73 6.5K
14:36 36.73 36.76 36.73 36.74 4.4K
14:37 36.75 36.75 36.68 36.68 9.0K
14:38 36.69 36.69 36.66 36.67 5.0K
14:39 36.66 36.68 36.64 36.64 5.6K
14:40 36.66 36.68 36.65 36.66 7.3K
14:41 36.66 36.66 36.60 36.62 5.5K
14:42 36.61 36.65 36.61 36.64 5.7K
14:43 36.63 36.64 36.62 36.62 4.7K
14:44 36.63 36.67 36.63 36.67 4.2K
14:45 36.68 36.70 36.65 36.65 10.6K
14:46 36.65 36.67 36.62 36.66 4.4K
14:47 36.67 36.69 36.65 36.65 11.5K
14:48 36.66 36.68 36.62 36.62 6.5K
14:49 36.59 36.60 36.56 36.60 10.2K
14:50 36.60 36.60 36.56 36.60 3.4K
14:51 36.61 36.61 36.59 36.59 4.0K
14:52 36.59 36.60 36.59 36.59 5.1K
14:53 36.60 36.60 36.59 36.59 3.9K
14:54 36.59 36.60 36.59 36.60 1.4K
14:55 36.59 36.63 36.59 36.63 6.6K
14:56 36.59 36.60 36.56 36.57 11.8K
14:57 36.56 36.56 36.53 36.53 5.7K
14:58 36.51 36.52 36.48 36.48 19.3K
14:59 36.49 36.49 36.47 36.47 3.7K
15:00 36.48 36.51 36.46 36.50 6.7K
15:01 36.53 36.54 36.51 36.53 11.2K
15:02 36.53 36.53 36.51 36.51 6.8K
15:03 36.53 36.54 36.53 36.54 3.1K
15:04 36.53 36.53 36.50 36.52 8.1K
15:05 36.50 36.57 36.50 36.55 10.9K
15:06 36.54 36.54 36.50 36.50 8.6K
15:07 36.50 36.54 36.50 36.53 4.1K
15:08 36.54 36.54 36.51 36.52 10.7K
15:09 36.51 36.52 36.49 36.51 6.3K
15:10 36.51 36.51 36.48 36.48 7.5K
15:11 36.50 36.50 36.49 36.50 7.9K
15:12 36.51 36.58 36.51 36.58 11.6K
15:13 36.57 36.62 36.56 36.61 11.3K
15:14 36.62 36.62 36.59 36.59 9.4K
15:15 36.59 36.59 36.52 36.55 7.4K
15:16 36.55 36.55 36.49 36.49 8.3K
15:17 36.46 36.49 36.46 36.49 11.5K
15:18 36.47 36.49 36.46 36.46 12.2K
15:19 36.48 36.49 36.44 36.44 6.9K
15:20 36.46 36.46 36.43 36.45 5.1K
15:21 36.44 36.49 36.44 36.49 5.9K
15:22 36.50 36.50 36.47 36.50 6.5K
15:23 36.50 36.54 36.50 36.51 10.9K
15:24 36.49 36.49 36.44 36.45 7.7K
15:25 36.45 36.45 36.40 36.42 7.4K
15:26 36.42 36.44 36.41 36.42 9.0K
15:27 36.43 36.46 36.42 36.46 6.7K
15:28 36.46 36.46 36.42 36.43 8.7K
15:29 36.44 36.46 36.42 36.42 6.8K
15:30 36.47 36.52 36.47 36.52 13.9K
15:31 36.52 36.52 36.45 36.46 13.3K
15:32 36.49 36.54 36.49 36.54 7.9K
15:33 36.54 36.58 36.53 36.53 13.8K
15:34 36.53 36.53 36.51 36.51 14.5K
15:35 36.51 36.53 36.49 36.51 10.9K
15:36 36.52 36.52 36.46 36.48 4.4K
15:37 36.49 36.49 36.46 36.49 8.7K
15:38 36.50 36.56 36.50 36.53 15.6K
15:39 36.52 36.54 36.51 36.51 12.5K
15:40 36.53 36.54 36.51 36.53 6.3K
15:41 36.53 36.55 36.50 36.55 10.0K
15:42 36.55 36.57 36.55 36.57 14.7K
15:43 36.58 36.61 36.55 36.61 13.8K
15:44 36.61 36.61 36.54 36.56 12.3K
15:45 36.57 36.61 36.57 36.61 15.1K
15:46 36.61 36.61 36.54 36.54 11.9K
15:47 36.55 36.60 36.55 36.59 14.4K
15:48 36.58 36.60 36.55 36.61 11.4K
15:49 36.60 36.63 36.60 36.63 7.7K
15:50 36.67 36.70 36.61 36.70 34.2K
15:51 36.69 36.74 36.68 36.74 24.4K
15:52 36.73 36.73 36.68 36.68 41.3K
15:53 36.69 36.71 36.66 36.71 32.8K
15:54 36.73 36.79 36.71 36.71 46.9K
15:55 36.71 36.74 36.68 36.71 59.9K
15:56 36.72 36.77 36.70 36.77 53.1K
15:57 36.78 36.78 36.75 36.75 73.6K
15:58 36.75 36.76 36.71 36.72 80.0K
15:59 36.71 36.71 36.64 36.66 566.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available