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 37.16 37.16 37.07 37.07 202.5K
09:31 37.07 37.07 36.87 36.97 9.8K
09:32 36.97 37.01 36.93 37.01 3.1K
09:33 36.86 36.94 36.82 36.94 14.8K
09:34 37.03 37.15 37.01 37.02 9.4K
09:35 36.98 37.00 36.86 37.00 7.9K
09:36 36.96 37.02 36.96 36.98 11.8K
09:37 37.00 37.12 37.00 37.12 7.6K
09:38 37.08 37.11 37.01 37.06 8.4K
09:39 37.02 37.04 37.00 37.01 2.9K
09:40 37.04 37.04 36.99 37.01 12.9K
09:41 37.07 37.17 37.07 37.13 18.8K
09:42 37.12 37.13 37.10 37.10 6.7K
09:43 37.07 37.12 37.07 37.09 6.9K
09:44 37.08 37.09 37.00 37.03 5.2K
09:45 37.02 37.03 36.99 37.03 4.1K
09:46 37.00 37.00 36.96 36.98 5.7K
09:47 36.97 37.08 36.96 37.08 7.6K
09:48 37.09 37.09 37.02 37.05 9.8K
09:49 37.05 37.15 37.05 37.15 5.9K
09:50 37.15 37.19 37.15 37.19 6.4K
09:51 37.17 37.28 37.17 37.24 12.1K
09:52 37.21 37.27 37.21 37.26 22.4K
09:53 37.27 37.27 37.19 37.20 5.3K
09:54 37.19 37.28 37.19 37.25 10.2K
09:55 37.28 37.28 37.20 37.20 5.4K
09:56 37.19 37.19 37.11 37.16 7.0K
09:57 37.15 37.17 37.15 37.17 8.8K
09:58 37.15 37.16 37.12 37.14 4.2K
09:59 37.16 37.20 37.13 37.13 11.0K
10:00 37.13 37.17 37.13 37.17 6.8K
10:01 37.18 37.24 37.18 37.21 7.9K
10:02 37.21 37.23 37.16 37.21 8.7K
10:03 37.21 37.23 37.21 37.21 3.3K
10:04 37.19 37.20 37.16 37.19 8.5K
10:05 37.20 37.22 37.18 37.22 6.1K
10:06 37.19 37.22 37.17 37.17 9.6K
10:07 37.16 37.19 37.14 37.14 5.0K
10:08 37.14 37.21 37.12 37.17 6.1K
10:09 37.17 37.19 37.11 37.15 9.0K
10:10 37.17 37.19 37.14 37.19 27.6K
10:11 37.18 37.18 37.09 37.16 9.3K
10:12 37.19 37.27 37.18 37.25 13.8K
10:13 37.25 37.25 37.10 37.12 11.7K
10:14 37.11 37.16 37.11 37.16 10.2K
10:15 37.13 37.19 37.13 37.15 6.8K
10:16 37.15 37.15 37.11 37.11 6.6K
10:17 37.10 37.15 37.08 37.10 5.3K
10:18 37.12 37.17 37.09 37.15 7.1K
10:19 37.17 37.20 37.17 37.20 2.2K
10:20 37.19 37.22 37.19 37.19 5.7K
10:21 37.21 37.21 37.15 37.15 3.8K
10:22 37.17 37.19 37.15 37.18 9.2K
10:23 37.15 37.17 37.13 37.13 2.1K
10:24 37.12 37.15 37.10 37.13 3.9K
10:25 37.13 37.17 37.13 37.17 3.0K
10:26 37.17 37.17 37.15 37.17 1.5K
10:27 37.16 37.16 37.12 37.16 7.4K
10:28 37.15 37.16 37.13 37.16 4.1K
10:29 37.14 37.14 37.12 37.12 4.2K
10:30 37.13 37.13 37.07 37.08 8.9K
10:31 37.07 37.07 37.02 37.05 10.2K
10:32 37.07 37.07 37.05 37.05 3.3K
10:33 37.09 37.09 37.07 37.07 4.8K
10:34 37.10 37.10 37.08 37.09 4.2K
10:35 37.09 37.09 37.04 37.04 6.1K
10:36 37.04 37.04 37.02 37.03 4.2K
10:37 37.02 37.03 36.99 37.00 4.0K
10:38 37.00 37.00 36.97 36.97 9.2K
10:39 36.96 37.01 36.94 37.01 6.8K
10:40 37.00 37.08 37.00 37.08 6.0K
10:41 37.08 37.19 37.08 37.19 7.1K
10:42 37.19 37.21 37.17 37.18 16.9K
10:43 37.18 37.24 37.18 37.20 7.9K
10:44 37.23 37.23 37.21 37.22 4.5K
10:45 37.23 37.23 37.21 37.21 8.1K
10:46 37.23 37.30 37.23 37.30 11.1K
10:47 37.29 37.31 37.27 37.27 39.3K
10:48 37.26 37.30 37.26 37.27 9.9K
10:49 37.29 37.29 37.26 37.26 9.9K
10:50 37.26 37.29 37.23 37.23 5.8K
10:51 37.28 37.28 37.20 37.21 3.3K
10:52 37.21 37.24 37.20 37.21 10.5K
10:53 37.22 37.22 37.21 37.22 3.4K
10:54 37.24 37.24 37.23 37.24 2.7K
10:55 37.25 37.25 37.22 37.22 5.0K
10:56 37.21 37.22 37.19 37.22 3.3K
10:57 37.20 37.20 37.14 37.16 6.9K
10:58 37.17 37.17 37.15 37.17 31.3K
10:59 37.17 37.20 37.16 37.20 3.6K
11:00 37.21 37.28 37.20 37.28 11.0K
11:01 37.26 37.26 37.18 37.18 12.0K
11:02 37.20 37.23 37.19 37.20 3.8K
11:03 37.20 37.20 37.15 37.16 6.9K
11:04 37.18 37.23 37.18 37.23 4.9K
11:05 37.22 37.27 37.22 37.27 5.1K
11:06 37.29 37.34 37.29 37.34 12.9K
11:07 37.34 37.42 37.34 37.41 9.0K
11:08 37.40 37.46 37.40 37.43 8.6K
11:09 37.43 37.43 37.33 37.33 7.6K
11:10 37.32 37.40 37.32 37.39 14.1K
11:11 37.37 37.40 37.36 37.39 5.4K
11:12 37.39 37.44 37.38 37.44 7.6K
11:13 37.45 37.45 37.41 37.44 6.7K
11:14 37.44 37.45 37.42 37.45 11.0K
11:15 37.45 37.46 37.38 37.38 10.1K
11:16 37.39 37.40 37.36 37.40 4.1K
11:17 37.42 37.48 37.42 37.48 6.8K
11:18 37.48 37.58 37.48 37.57 26.8K
11:19 37.57 37.61 37.54 37.56 80.6K
11:20 37.59 37.61 37.53 37.53 56.7K
11:21 37.53 37.57 37.49 37.57 34.5K
11:22 37.57 37.57 37.55 37.56 17.8K
11:23 37.55 37.61 37.54 37.60 31.9K
11:24 37.61 37.62 37.58 37.58 10.6K
11:25 37.59 37.59 37.52 37.54 27.2K
11:26 37.56 37.60 37.54 37.60 15.2K
11:27 37.58 37.61 37.54 37.61 31.8K
11:28 37.62 37.62 37.53 37.54 38.3K
11:29 37.54 37.56 37.52 37.52 37.6K
11:30 37.54 37.60 37.54 37.60 21.9K
11:31 37.59 37.63 37.59 37.63 24.3K
11:32 37.63 37.63 37.58 37.60 11.5K
11:33 37.60 37.60 37.58 37.60 9.2K
11:34 37.61 37.72 37.61 37.72 25.6K
11:35 37.70 37.70 37.55 37.59 28.9K
11:36 37.59 37.59 37.56 37.58 11.2K
11:37 37.59 37.69 37.59 37.69 6.8K
11:38 37.69 37.71 37.64 37.65 20.6K
11:39 37.65 37.71 37.65 37.66 40.1K
11:40 37.67 37.67 37.65 37.66 8.5K
11:41 37.65 37.66 37.64 37.64 30.7K
11:42 37.64 37.64 37.55 37.61 33.8K
11:43 37.61 37.68 37.61 37.65 22.9K
11:44 37.65 37.65 37.61 37.62 3.0K
11:45 37.59 37.59 37.53 37.55 46.3K
11:46 37.48 37.48 37.46 37.48 29.7K
11:47 37.46 37.50 37.46 37.50 17.4K
11:48 37.53 37.56 37.53 37.54 3.1K
11:49 37.55 37.55 37.44 37.44 9.6K
11:50 37.40 37.40 37.34 37.34 10.4K
11:51 37.31 37.42 37.31 37.40 6.6K
11:52 37.41 37.42 37.35 37.35 4.7K
11:53 37.30 37.30 37.26 37.26 6.7K
11:54 37.27 37.29 37.22 37.29 11.9K
11:55 37.28 37.33 37.27 37.33 9.9K
11:56 37.34 37.37 37.31 37.35 5.3K
11:57 37.38 37.38 37.32 37.32 4.1K
11:58 37.32 37.34 37.32 37.33 1.4K
11:59 37.33 37.39 37.32 37.38 11.5K
12:00 37.47 37.52 37.41 37.41 9.6K
12:01 37.41 37.43 37.41 37.43 3.7K
12:02 37.44 37.44 37.41 37.41 3.2K
12:03 37.43 37.44 37.43 37.42 4.0K
12:04 37.42 37.43 37.41 37.42 14.4K
12:05 37.42 37.59 37.42 37.54 11.3K
12:06 37.54 37.57 37.52 37.55 4.7K
12:07 37.56 37.57 37.54 37.54 3.9K
12:08 37.56 37.56 37.53 37.53 1.8K
12:09 37.55 37.55 37.52 37.52 3.1K
12:10 37.53 37.54 37.52 37.52 4.5K
12:11 37.51 37.53 37.49 37.51 10.8K
12:12 37.46 37.49 37.42 37.42 8.2K
12:13 37.43 37.52 37.41 37.49 9.0K
12:14 37.48 37.50 37.48 37.49 3.5K
12:15 37.52 37.52 37.48 37.51 4.8K
12:16 37.55 37.61 37.53 37.60 20.6K
12:17 37.61 37.61 37.55 37.56 5.8K
12:18 37.59 37.59 37.59 37.59 2.3K
12:19 37.62 37.64 37.61 37.61 8.6K
12:20 37.61 37.64 37.61 37.62 39.4K
12:21 37.58 37.62 37.58 37.62 2.8K
12:22 37.64 37.64 37.60 37.60 5.4K
12:23 37.61 37.62 37.61 37.60 20.1K
12:24 37.61 37.62 37.61 37.61 10.0K
12:25 37.63 37.63 37.62 37.63 10.4K
12:26 37.61 37.61 37.54 37.56 8.7K
12:28 37.57 37.57 37.57 37.57 2.8K
12:29 37.59 37.62 37.59 37.61 6.5K
12:30 37.59 37.59 37.51 37.54 11.7K
12:31 37.56 37.57 37.56 37.56 2.8K
12:32 37.56 37.56 37.53 37.53 1.8K
12:33 37.54 37.55 37.51 37.55 15.7K
12:34 37.54 37.59 37.54 37.59 7.7K
12:35 37.61 37.64 37.61 37.63 19.1K
12:36 37.61 37.64 37.60 37.60 24.6K
12:37 37.60 37.60 37.56 37.57 5.5K
12:38 37.56 37.57 37.55 37.56 3.6K
12:39 37.58 37.58 37.52 37.52 4.5K
12:40 37.52 37.52 37.52 37.52 1.1K
12:41 37.55 37.57 37.52 37.52 7.2K
12:42 37.53 37.55 37.53 37.55 2.9K
12:43 37.51 37.51 37.44 37.47 18.1K
12:44 37.46 37.46 37.42 37.46 8.8K
12:45 37.44 37.45 37.43 37.45 3.3K
12:46 37.46 37.50 37.46 37.49 3.0K
12:47 37.50 37.54 37.50 37.54 3.9K
12:48 37.52 37.53 37.51 37.51 3.6K
12:49 37.49 37.51 37.49 37.51 4.5K
12:50 37.55 37.59 37.55 37.59 5.9K
12:51 37.60 37.60 37.59 37.59 5.4K
12:52 37.57 37.59 37.55 37.59 2.7K
12:53 37.60 37.60 37.57 37.57 1.0K
12:54 37.57 37.59 37.57 37.58 2.0K
12:55 37.59 37.61 37.59 37.61 1.6K
12:56 37.63 37.65 37.63 37.63 3.1K
12:57 37.61 37.61 37.53 37.53 9.1K
12:58 37.54 37.58 37.54 37.56 3.8K
12:59 37.54 37.54 37.50 37.51 5.5K
13:00 37.52 37.52 37.49 37.50 5.4K
13:01 37.51 37.51 37.48 37.51 3.4K
13:02 37.50 37.53 37.48 37.48 9.7K
13:03 37.49 37.49 37.40 37.40 7.3K
13:04 37.39 37.40 37.37 37.38 6.3K
13:05 37.39 37.39 37.34 37.37 4.0K
13:06 37.38 37.38 37.35 37.35 3.5K
13:07 37.36 37.36 37.32 37.35 10.6K
13:08 37.38 37.38 37.32 37.32 9.8K
13:09 37.34 37.36 37.32 37.32 12.5K
13:10 37.32 37.34 37.29 37.30 2.7K
13:11 37.29 37.29 37.23 37.23 5.0K
13:12 37.21 37.29 37.21 37.28 6.0K
13:13 37.29 37.29 37.27 37.27 1.7K
13:14 37.28 37.37 37.28 37.37 9.7K
13:15 37.35 37.39 37.29 37.29 8.4K
13:16 37.25 37.25 37.23 37.23 4.6K
13:17 37.23 37.25 37.23 37.25 3.6K
13:18 37.25 37.25 37.22 37.22 6.9K
13:19 37.22 37.22 37.21 37.22 3.9K
13:20 37.20 37.20 37.13 37.17 4.9K
13:21 37.16 37.17 37.13 37.17 12.6K
13:22 37.17 37.17 37.10 37.11 7.0K
13:23 37.11 37.11 37.04 37.06 7.0K
13:24 37.06 37.10 37.06 37.09 4.0K
13:25 37.10 37.14 37.10 37.11 4.2K
13:26 37.12 37.12 37.07 37.07 3.6K
13:27 37.07 37.08 37.07 37.07 5.0K
13:28 37.08 37.09 37.07 37.09 4.8K
13:29 37.06 37.08 37.04 37.07 4.3K
13:30 37.06 37.11 37.06 37.09 5.7K
13:31 37.10 37.13 37.10 37.13 4.4K
13:32 37.12 37.13 37.12 37.13 2.7K
13:33 37.14 37.19 37.14 37.19 7.7K
13:34 37.21 37.23 37.18 37.23 9.1K
13:35 37.24 37.26 37.22 37.23 8.3K
13:36 37.21 37.24 37.21 37.21 9.6K
13:37 37.20 37.20 37.18 37.18 2.1K
13:38 37.19 37.20 37.18 37.18 2.9K
13:39 37.17 37.19 37.15 37.15 4.7K
13:40 37.17 37.18 37.15 37.15 2.8K
13:41 37.15 37.15 37.13 37.13 2.4K
13:42 37.13 37.13 37.09 37.09 3.9K
13:43 37.09 37.11 37.07 37.10 4.0K
13:44 37.12 37.13 37.12 37.13 2.1K
13:45 37.13 37.14 37.13 37.14 2.5K
13:46 37.16 37.19 37.16 37.19 4.7K
13:47 37.20 37.21 37.17 37.19 9.3K
13:48 37.18 37.18 37.14 37.15 3.6K
13:49 37.16 37.16 37.10 37.12 3.8K
13:50 37.12 37.13 37.10 37.13 5.1K
13:51 37.12 37.15 37.12 37.14 3.3K
13:52 37.16 37.18 37.15 37.18 3.6K
13:53 37.19 37.19 37.15 37.15 5.6K
13:54 37.17 37.17 37.13 37.13 2.7K
13:55 37.10 37.16 37.10 37.16 4.6K
13:56 37.17 37.17 37.14 37.15 3.9K
13:57 37.16 37.16 37.13 37.15 3.7K
13:58 37.17 37.17 37.13 37.14 4.5K
13:59 37.13 37.15 37.13 37.13 2.9K
14:00 37.13 37.16 37.13 37.15 7.8K
14:01 37.16 37.18 37.16 37.18 2.7K
14:02 37.17 37.17 37.09 37.10 27.4K
14:03 37.11 37.13 37.10 37.13 5.5K
14:04 37.15 37.29 37.14 37.29 28.7K
14:05 37.29 37.34 37.29 37.33 4.8K
14:06 37.33 37.36 37.32 37.33 8.4K
14:07 37.33 37.40 37.33 37.40 5.1K
14:08 37.39 37.46 37.39 37.45 7.0K
14:09 37.45 37.45 37.44 37.44 5.2K
14:10 37.44 37.48 37.44 37.46 7.8K
14:11 37.46 37.47 37.44 37.44 7.0K
14:12 37.44 37.46 37.43 37.43 5.3K
14:13 37.45 37.51 37.45 37.49 6.8K
14:14 37.49 37.49 37.48 37.49 4.9K
14:15 37.49 37.49 37.46 37.46 7.3K
14:16 37.47 37.47 37.42 37.42 8.6K
14:17 37.42 37.50 37.42 37.50 5.1K
14:18 37.51 37.51 37.49 37.49 2.9K
14:19 37.49 37.57 37.49 37.57 9.4K
14:20 37.58 37.58 37.52 37.53 12.6K
14:21 37.50 37.51 37.50 37.51 3.6K
14:22 37.51 37.53 37.51 37.53 5.5K
14:23 37.55 37.55 37.48 37.48 8.6K
14:24 37.50 37.52 37.50 37.51 1.7K
14:25 37.54 37.56 37.54 37.55 4.6K
14:26 37.56 37.57 37.51 37.51 7.3K
14:27 37.50 37.52 37.50 37.52 3.4K
14:28 37.53 37.54 37.52 37.52 3.8K
14:29 37.54 37.54 37.49 37.51 4.1K
14:30 37.50 37.53 37.49 37.53 4.3K
14:31 37.53 37.56 37.52 37.56 9.1K
14:32 37.55 37.57 37.55 37.57 3.2K
14:33 37.58 37.59 37.57 37.58 3.7K
14:34 37.58 37.58 37.56 37.57 6.0K
14:35 37.55 37.57 37.54 37.54 15.0K
14:36 37.55 37.55 37.46 37.46 260.8K
14:37 37.47 37.49 37.46 37.46 6.1K
14:38 37.47 37.55 37.47 37.52 10.4K
14:39 37.51 37.52 37.51 37.51 3.6K
14:40 37.50 37.50 37.47 37.47 7.6K
14:41 37.47 37.47 37.42 37.47 12.2K
14:42 37.47 37.47 37.44 37.44 7.8K
14:43 37.43 37.48 37.43 37.48 2.9K
14:44 37.49 37.49 37.45 37.46 5.7K
14:45 37.47 37.47 37.44 37.44 5.5K
14:46 37.43 37.45 37.36 37.36 15.7K
14:47 37.42 37.45 37.42 37.44 4.7K
14:48 37.42 37.47 37.42 37.47 6.9K
14:49 37.48 37.48 37.45 37.46 4.4K
14:50 37.44 37.44 37.40 37.40 4.9K
14:51 37.40 37.46 37.40 37.46 16.8K
14:52 37.44 37.47 37.44 37.45 11.1K
14:53 37.44 37.48 37.44 37.48 4.5K
14:54 37.48 37.48 37.45 37.45 2.8K
14:55 37.44 37.45 37.44 37.45 5.9K
14:56 37.44 37.45 37.40 37.40 9.4K
14:57 37.40 37.42 37.40 37.42 4.9K
14:58 37.42 37.42 37.40 37.40 10.3K
14:59 37.43 37.43 37.34 37.34 6.7K
15:00 37.36 37.38 37.35 37.38 5.7K
15:01 37.38 37.38 37.38 37.38 3.0K
15:02 37.38 37.39 37.38 37.38 5.2K
15:03 37.39 37.42 37.39 37.42 3.7K
15:04 37.42 37.43 37.38 37.38 5.2K
15:05 37.37 37.37 37.35 37.36 8.6K
15:06 37.34 37.37 37.34 37.37 3.9K
15:07 37.36 37.37 37.35 37.37 7.4K
15:08 37.37 37.37 37.36 37.36 3.9K
15:09 37.37 37.38 37.37 37.38 2.9K
15:10 37.39 37.39 37.34 37.34 8.5K
15:11 37.34 37.35 37.33 37.34 3.9K
15:12 37.34 37.34 37.30 37.32 6.8K
15:13 37.32 37.33 37.31 37.33 4.0K
15:14 37.33 37.33 37.30 37.32 13.1K
15:15 37.32 37.32 37.30 37.30 12.6K
15:16 37.31 37.31 37.29 37.29 4.8K
15:17 37.29 37.32 37.29 37.31 9.3K
15:18 37.31 37.35 37.31 37.34 9.7K
15:19 37.33 37.33 37.31 37.33 6.5K
15:20 37.33 37.33 37.31 37.31 3.8K
15:21 37.30 37.30 37.27 37.27 3.3K
15:22 37.27 37.30 37.27 37.29 8.4K
15:23 37.30 37.31 37.30 37.31 9.6K
15:24 37.32 37.32 37.28 37.28 5.4K
15:25 37.28 37.30 37.28 37.30 8.7K
15:26 37.32 37.33 37.30 37.30 8.3K
15:27 37.30 37.32 37.28 37.28 7.1K
15:28 37.29 37.29 37.24 37.25 5.2K
15:29 37.24 37.26 37.24 37.26 8.9K
15:30 37.27 37.39 37.27 37.39 16.5K
15:31 37.39 37.44 37.39 37.42 17.9K
15:32 37.43 37.43 37.40 37.40 12.2K
15:33 37.39 37.44 37.39 37.44 6.4K
15:34 37.44 37.46 37.42 37.43 13.0K
15:35 37.42 37.44 37.42 37.43 11.8K
15:36 37.43 37.46 37.43 37.44 11.1K
15:37 37.43 37.43 37.36 37.37 14.7K
15:38 37.36 37.38 37.34 37.34 9.9K
15:39 37.34 37.36 37.28 37.28 26.1K
15:40 37.28 37.28 37.22 37.23 14.3K
15:41 37.24 37.28 37.23 37.28 13.6K
15:42 37.29 37.31 37.28 37.29 7.0K
15:43 37.27 37.28 37.27 37.28 12.6K
15:44 37.28 37.34 37.28 37.34 9.9K
15:45 37.34 37.35 37.28 37.29 13.5K
15:46 37.30 37.30 37.30 37.30 7.0K
15:47 37.27 37.29 37.26 37.28 12.4K
15:48 37.29 37.30 37.27 37.27 16.0K
15:49 37.28 37.30 37.28 37.30 9.1K
15:50 37.26 37.26 37.18 37.18 24.2K
15:51 37.17 37.19 37.14 37.17 28.6K
15:52 37.18 37.23 37.18 37.20 21.9K
15:53 37.23 37.26 37.22 37.22 18.8K
15:54 37.26 37.28 37.23 37.26 36.8K
15:55 37.23 37.26 37.18 37.17 44.8K
15:56 37.17 37.17 37.11 37.13 59.0K
15:57 37.13 37.17 37.13 37.16 37.8K
15:58 37.16 37.17 37.15 37.16 46.9K
15:59 37.16 37.24 37.15 37.24 782.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available