Celsius

CELH
🏛️ usa →
58.90
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 36.70 36.72 36.53 36.63 79.9K
09:31 36.62 36.75 36.62 36.75 3.8K
09:32 36.75 36.81 36.65 36.65 11.5K
09:33 36.75 36.89 36.72 36.82 11.9K
09:34 36.82 36.92 36.75 36.75 11.7K
09:35 36.70 36.85 36.63 36.85 5.4K
09:36 36.82 36.86 36.75 36.85 6.0K
09:37 36.78 36.89 36.78 36.89 6.1K
09:38 36.89 36.97 36.86 36.97 10.3K
09:39 36.92 36.94 36.87 36.94 12.3K
09:40 36.98 37.09 36.98 37.06 21.8K
09:41 37.08 37.28 37.07 37.28 29.7K
09:42 37.24 37.39 37.24 37.34 25.3K
09:43 37.32 37.39 37.32 37.38 8.9K
09:44 37.48 37.51 37.43 37.43 39.7K
09:45 37.44 37.48 37.39 37.48 15.0K
09:46 37.52 37.72 37.49 37.69 47.5K
09:47 37.67 37.74 37.62 37.74 17.9K
09:48 37.78 37.85 37.70 37.71 47.6K
09:49 37.77 37.81 37.71 37.71 28.8K
09:50 37.75 37.90 37.75 37.77 40.9K
09:51 37.75 37.86 37.74 37.85 17.1K
09:52 37.81 37.81 37.66 37.71 35.7K
09:53 37.70 37.73 37.58 37.60 15.2K
09:54 37.63 37.76 37.63 37.72 19.3K
09:55 37.73 37.84 37.71 37.73 35.2K
09:56 37.72 37.72 37.63 37.68 11.6K
09:57 37.64 37.65 37.55 37.64 24.6K
09:58 37.64 37.73 37.60 37.73 30.1K
09:59 37.73 37.75 37.68 37.68 19.7K
10:00 37.70 37.80 37.67 37.80 12.1K
10:01 37.81 37.81 37.63 37.66 29.2K
10:02 37.65 37.74 37.65 37.70 19.1K
10:03 37.74 37.81 37.71 37.71 14.0K
10:04 37.71 37.76 37.71 37.72 11.6K
10:05 37.71 37.75 37.71 37.74 8.0K
10:06 37.74 37.80 37.74 37.78 15.8K
10:07 37.74 37.75 37.68 37.68 12.8K
10:08 37.71 37.72 37.63 37.65 6.5K
10:09 37.67 37.67 37.58 37.58 13.7K
10:10 37.55 37.57 37.52 37.53 12.2K
10:11 37.57 37.58 37.50 37.50 12.5K
10:12 37.44 37.44 37.36 37.39 36.2K
10:13 37.38 37.40 37.29 37.29 19.1K
10:14 37.30 37.36 37.28 37.28 14.1K
10:15 37.29 37.30 37.26 37.28 5.0K
10:16 37.28 37.33 37.28 37.31 16.7K
10:17 37.31 37.32 37.30 37.32 3.9K
10:18 37.32 37.35 37.31 37.35 6.1K
10:19 37.41 37.49 37.40 37.48 8.9K
10:20 37.44 37.47 37.40 37.40 11.5K
10:21 37.41 37.44 37.40 37.44 5.6K
10:22 37.42 37.42 37.27 37.30 6.9K
10:23 37.30 37.32 37.26 37.29 9.5K
10:24 37.28 37.42 37.28 37.42 26.0K
10:25 37.42 37.43 37.32 37.32 4.3K
10:26 37.34 37.34 37.25 37.29 7.2K
10:27 37.28 37.28 37.18 37.21 23.9K
10:28 37.23 37.25 37.17 37.19 10.6K
10:29 37.20 37.22 37.18 37.22 30.0K
10:30 37.22 37.26 37.20 37.26 6.2K
10:31 37.25 37.31 37.25 37.29 9.4K
10:32 37.30 37.33 37.30 37.33 6.2K
10:33 37.34 37.37 37.30 37.30 28.6K
10:34 37.34 37.40 37.34 37.38 14.7K
10:35 37.41 37.45 37.41 37.42 8.0K
10:36 37.44 37.49 37.44 37.49 6.3K
10:37 37.53 37.54 37.48 37.48 23.0K
10:38 37.50 37.59 37.50 37.57 10.7K
10:39 37.57 37.65 37.57 37.62 10.4K
10:40 37.63 37.65 37.57 37.62 11.9K
10:41 37.60 37.60 37.55 37.55 13.3K
10:42 37.55 37.59 37.55 37.59 5.2K
10:43 37.61 37.83 37.61 37.80 41.2K
10:44 37.81 37.88 37.78 37.87 62.8K
10:45 37.95 38.03 37.92 38.03 66.0K
10:46 38.00 38.07 38.00 38.07 42.5K
10:47 38.07 38.19 38.06 38.14 119.0K
10:48 38.11 38.13 38.06 38.07 52.2K
10:49 38.08 38.10 37.91 37.91 47.8K
10:50 37.90 37.93 37.77 37.77 21.8K
10:51 37.79 37.79 37.70 37.70 26.6K
10:52 37.70 37.71 37.68 37.71 9.5K
10:53 37.69 37.89 37.69 37.88 18.5K
10:54 37.87 37.87 37.78 37.81 12.3K
10:55 37.82 37.86 37.79 37.86 12.6K
10:56 37.81 37.84 37.81 37.83 11.2K
10:57 37.83 37.87 37.80 37.87 9.4K
10:58 37.85 37.85 37.83 37.84 3.9K
10:59 37.84 37.90 37.84 37.89 15.4K
11:00 37.85 37.87 37.84 37.85 8.4K
11:01 37.84 37.86 37.82 37.85 7.8K
11:02 37.85 37.89 37.85 37.89 3.2K
11:03 37.89 37.91 37.87 37.91 3.7K
11:04 37.94 37.96 37.93 37.94 10.3K
11:05 37.94 37.97 37.93 37.97 6.6K
11:06 37.96 37.98 37.94 37.94 8.9K
11:07 37.96 37.96 37.93 37.95 7.1K
11:08 37.94 37.98 37.94 37.95 7.7K
11:09 38.01 38.01 37.95 37.95 44.1K
11:10 37.92 37.93 37.90 37.93 17.5K
11:11 37.91 37.93 37.89 37.90 10.4K
11:12 37.91 37.96 37.90 37.95 8.4K
11:13 37.95 37.95 37.92 37.92 9.6K
11:14 37.93 37.96 37.93 37.95 25.1K
11:15 37.92 37.98 37.92 37.96 21.7K
11:16 37.97 38.05 37.96 38.05 23.0K
11:17 38.05 38.09 38.01 38.01 22.9K
11:18 38.03 38.13 37.99 38.13 43.8K
11:19 38.15 38.16 38.13 38.14 14.8K
11:20 38.14 38.14 38.09 38.09 18.1K
11:21 38.07 38.14 38.06 38.14 11.1K
11:22 38.12 38.21 38.12 38.20 68.3K
11:23 38.19 38.22 38.12 38.15 31.1K
11:24 38.13 38.20 38.12 38.12 24.4K
11:25 38.09 38.11 38.08 38.11 20.8K
11:26 38.12 38.13 38.09 38.11 25.2K
11:27 38.08 38.08 37.98 37.98 46.1K
11:28 37.97 37.99 37.95 37.99 36.6K
11:29 37.99 37.99 37.93 37.96 26.6K
11:30 37.96 37.97 37.89 37.91 14.3K
11:31 37.94 38.01 37.92 38.00 17.5K
11:32 37.99 38.06 37.96 38.06 11.9K
11:33 38.07 38.13 38.07 38.13 10.0K
11:34 38.15 38.17 38.14 38.15 8.9K
11:35 38.16 38.19 38.15 38.18 29.1K
11:36 38.17 38.17 38.08 38.08 21.3K
11:37 38.09 38.16 38.09 38.16 10.3K
11:38 38.16 38.17 38.14 38.17 6.2K
11:39 38.18 38.24 38.17 38.17 33.9K
11:40 38.17 38.22 38.17 38.18 12.1K
11:41 38.18 38.18 38.08 38.10 10.1K
11:42 38.05 38.05 37.98 38.03 44.7K
11:43 38.02 38.06 37.97 38.01 22.1K
11:44 38.02 38.05 38.02 38.04 11.9K
11:45 38.04 38.08 38.01 38.05 11.6K
11:46 38.02 38.05 38.02 38.03 11.5K
11:47 38.03 38.03 37.99 37.99 10.2K
11:48 37.99 38.02 37.99 38.02 6.9K
11:49 38.03 38.12 38.03 38.12 21.2K
11:50 38.11 38.16 38.06 38.08 21.1K
11:51 38.09 38.09 38.07 38.08 3.1K
11:52 38.08 38.08 38.02 38.03 27.7K
11:53 38.03 38.07 38.02 38.05 16.6K
11:54 38.06 38.11 38.06 38.11 10.1K
11:55 38.12 38.15 38.11 38.13 10.8K
11:56 38.14 38.15 38.13 38.15 4.6K
11:57 38.15 38.15 38.10 38.13 9.6K
11:58 38.13 38.17 38.12 38.14 7.4K
11:59 38.16 38.30 38.15 38.29 53.6K
12:00 38.28 38.40 38.27 38.40 57.7K
12:01 38.42 38.52 38.42 38.51 80.5K
12:02 38.50 38.57 38.50 38.53 42.3K
12:03 38.47 38.51 38.44 38.51 32.7K
12:04 38.52 38.62 38.50 38.52 15.8K
12:05 38.48 38.54 38.47 38.51 17.2K
12:06 38.54 38.57 38.52 38.57 13.0K
12:07 38.55 38.56 38.48 38.54 66.0K
12:08 38.53 38.55 38.50 38.51 14.0K
12:09 38.51 38.51 38.43 38.43 14.3K
12:10 38.46 38.48 38.41 38.43 16.0K
12:11 38.41 38.51 38.41 38.51 12.7K
12:12 38.51 38.52 38.47 38.47 12.2K
12:13 38.47 38.47 38.41 38.41 10.2K
12:14 38.43 38.46 38.42 38.44 29.5K
12:15 38.47 38.48 38.44 38.45 4.1K
12:16 38.45 38.47 38.39 38.39 18.8K
12:17 38.39 38.40 38.29 38.31 24.2K
12:18 38.33 38.34 38.31 38.33 7.2K
12:19 38.33 38.39 38.32 38.39 8.5K
12:20 38.39 38.39 38.35 38.37 13.4K
12:21 38.35 38.42 38.35 38.42 5.4K
12:22 38.43 38.46 38.43 38.46 4.7K
12:23 38.48 38.49 38.47 38.47 3.1K
12:24 38.48 38.52 38.46 38.49 8.2K
12:25 38.51 38.55 38.48 38.52 20.0K
12:26 38.52 38.52 38.48 38.49 6.4K
12:27 38.50 38.54 38.50 38.53 14.7K
12:28 38.51 38.59 38.51 38.53 15.1K
12:29 38.52 38.52 38.45 38.47 35.2K
12:30 38.44 38.47 38.42 38.42 28.6K
12:31 38.42 38.42 38.39 38.41 9.1K
12:32 38.42 38.48 38.41 38.44 43.5K
12:33 38.44 38.45 38.41 38.45 23.4K
12:34 38.42 38.45 38.40 38.41 15.5K
12:35 38.41 38.44 38.41 38.41 6.1K
12:36 38.42 38.46 38.40 38.42 19.9K
12:37 38.42 38.47 38.42 38.46 21.8K
12:38 38.46 38.49 38.46 38.49 3.7K
12:39 38.48 38.58 38.47 38.55 13.3K
12:40 38.56 38.56 38.51 38.51 17.5K
12:41 38.51 38.51 38.48 38.51 15.7K
12:42 38.52 38.62 38.51 38.62 14.7K
12:43 38.62 38.64 38.62 38.64 17.9K
12:44 38.63 38.64 38.60 38.63 12.9K
12:45 38.63 38.66 38.61 38.61 17.8K
12:46 38.61 38.63 38.58 38.63 19.6K
12:47 38.63 38.65 38.61 38.63 26.8K
12:48 38.63 38.63 38.58 38.61 13.8K
12:49 38.59 38.65 38.59 38.61 16.9K
12:50 38.60 38.62 38.56 38.62 20.1K
12:51 38.60 38.63 38.51 38.52 40.1K
12:52 38.53 38.55 38.47 38.54 24.0K
12:53 38.53 38.55 38.51 38.52 8.9K
12:54 38.54 38.55 38.51 38.53 12.8K
12:55 38.53 38.54 38.48 38.50 13.0K
12:56 38.51 38.52 38.48 38.48 5.7K
12:57 38.48 38.48 38.47 38.48 4.2K
12:58 38.47 38.47 38.42 38.42 10.5K
12:59 38.44 38.47 38.42 38.47 10.7K
13:00 38.48 38.52 38.48 38.51 10.2K
13:01 38.49 38.51 38.47 38.51 6.4K
13:02 38.52 38.54 38.51 38.54 4.3K
13:03 38.54 38.54 38.53 38.54 12.4K
13:04 38.53 38.55 38.47 38.47 14.1K
13:05 38.51 38.54 38.51 38.52 9.5K
13:06 38.53 38.54 38.49 38.49 15.4K
13:07 38.48 38.50 38.48 38.49 3.8K
13:08 38.54 38.54 38.45 38.54 15.8K
13:09 38.54 38.55 38.50 38.53 4.3K
13:10 38.49 38.49 38.44 38.46 8.4K
13:11 38.43 38.44 38.40 38.41 12.3K
13:12 38.40 38.45 38.38 38.44 26.1K
13:13 38.45 38.48 38.45 38.47 5.5K
13:14 38.46 38.46 38.43 38.46 18.7K
13:15 38.46 38.47 38.38 38.38 17.3K
13:16 38.36 38.36 38.25 38.32 43.4K
13:17 38.30 38.32 38.24 38.28 10.6K
13:18 38.26 38.26 38.17 38.22 11.6K
13:19 38.29 38.31 38.26 38.26 12.2K
13:20 38.21 38.21 38.09 38.14 25.3K
13:21 38.14 38.14 38.01 38.02 15.4K
13:22 38.02 38.16 38.02 38.16 29.4K
13:23 38.11 38.11 38.06 38.06 5.5K
13:24 38.06 38.12 38.05 38.06 12.5K
13:25 38.02 38.03 38.00 38.01 14.3K
13:26 38.04 38.17 37.97 37.97 46.0K
13:27 37.98 37.98 37.90 37.92 14.6K
13:28 37.92 37.92 37.84 37.87 17.1K
13:29 37.84 37.87 37.82 37.84 9.8K
13:30 37.84 37.84 37.73 37.73 19.0K
13:31 37.72 37.83 37.70 37.76 13.1K
13:32 37.76 37.83 37.76 37.83 7.2K
13:33 37.82 37.85 37.82 37.85 5.4K
13:34 37.83 37.91 37.82 37.90 6.4K
13:35 37.88 37.88 37.84 37.85 17.5K
13:36 37.87 37.91 37.85 37.91 5.1K
13:37 37.91 37.93 37.91 37.92 3.2K
13:38 37.90 37.93 37.90 37.91 4.1K
13:39 37.94 37.95 37.90 37.94 3.9K
13:40 37.94 37.94 37.88 37.88 3.4K
13:41 37.85 37.86 37.85 37.85 5.7K
13:42 37.85 37.90 37.85 37.85 5.3K
13:43 37.86 37.86 37.86 37.85 0.6K
13:44 37.87 37.87 37.86 37.85 5.8K
13:45 37.83 37.83 37.79 37.79 8.4K
13:46 37.80 37.84 37.80 37.84 7.0K
13:47 37.86 37.86 37.83 37.83 2.7K
13:48 37.85 37.85 37.73 37.73 17.8K
13:49 37.73 37.75 37.65 37.65 27.6K
13:50 37.65 37.67 37.52 37.54 10.7K
13:51 37.57 37.57 37.52 37.54 10.5K
13:52 37.42 37.47 37.42 37.47 14.2K
13:53 37.46 37.48 37.44 37.47 5.3K
13:54 37.48 37.54 37.48 37.52 13.3K
13:55 37.52 37.52 37.51 37.52 1.9K
13:56 37.52 37.57 37.52 37.53 5.6K
13:57 37.50 37.50 37.47 37.47 12.6K
13:58 37.45 37.50 37.45 37.50 7.3K
13:59 37.50 37.51 37.50 37.51 12.4K
14:00 37.49 37.54 37.49 37.54 8.4K
14:01 37.50 37.54 37.50 37.54 2.5K
14:02 37.54 37.55 37.52 37.53 3.4K
14:03 37.55 37.64 37.55 37.64 7.0K
14:04 37.63 37.67 37.63 37.67 2.3K
14:05 37.67 37.73 37.67 37.73 8.9K
14:06 37.71 37.71 37.69 37.69 13.7K
14:07 37.67 37.76 37.66 37.76 11.5K
14:08 37.75 37.75 37.67 37.67 12.6K
14:09 37.63 37.66 37.63 37.64 11.9K
14:10 37.65 37.65 37.65 37.65 1.7K
14:11 37.67 37.69 37.66 37.66 5.2K
14:12 37.69 37.71 37.68 37.68 3.7K
14:13 37.68 37.71 37.65 37.71 11.0K
14:14 37.70 37.75 37.70 37.75 14.5K
14:15 37.75 37.76 37.74 37.75 11.0K
14:16 37.76 37.80 37.73 37.80 11.6K
14:17 37.78 37.83 37.78 37.81 11.2K
14:18 37.81 37.81 37.73 37.77 8.5K
14:19 37.78 37.85 37.78 37.85 5.4K
14:20 37.84 37.85 37.83 37.83 3.7K
14:21 37.81 37.85 37.81 37.85 3.1K
14:22 37.86 37.86 37.84 37.85 4.6K
14:23 37.87 37.90 37.86 37.89 11.4K
14:24 37.88 37.88 37.83 37.84 7.5K
14:25 37.82 37.86 37.81 37.81 6.0K
14:26 37.82 37.84 37.80 37.80 2.5K
14:27 37.80 37.82 37.80 37.82 4.9K
14:28 37.82 37.82 37.76 37.80 6.8K
14:29 37.80 37.83 37.80 37.82 3.7K
14:30 37.83 37.84 37.82 37.82 8.8K
14:31 37.81 37.84 37.81 37.83 3.0K
14:32 37.83 37.84 37.78 37.78 6.5K
14:33 37.83 37.85 37.83 37.85 2.0K
14:34 37.82 37.84 37.82 37.82 7.6K
14:35 37.83 37.84 37.82 37.83 10.6K
14:36 37.82 37.86 37.82 37.86 14.6K
14:37 37.86 37.89 37.86 37.89 10.8K
14:38 37.91 37.95 37.89 37.91 34.5K
14:39 37.89 37.92 37.83 37.90 25.6K
14:40 37.92 37.96 37.92 37.96 5.0K
14:41 37.97 38.01 37.97 38.01 4.7K
14:42 37.99 38.00 37.97 38.00 12.6K
14:43 38.00 38.08 38.00 38.08 7.9K
14:44 38.07 38.07 37.98 37.98 7.7K
14:45 37.99 38.02 37.98 38.02 17.9K
14:46 38.03 38.03 38.03 38.03 10.2K
14:47 38.03 38.03 38.02 38.02 8.9K
14:48 38.01 38.04 38.01 38.02 11.1K
14:49 38.04 38.04 38.00 38.03 6.2K
14:50 38.04 38.09 38.04 38.06 11.8K
14:51 38.06 38.06 38.05 38.06 3.5K
14:52 38.06 38.06 38.06 38.06 2.4K
14:53 38.05 38.06 38.05 38.06 2.9K
14:54 38.04 38.05 38.04 38.05 6.2K
14:55 38.03 38.03 38.03 38.03 3.4K
14:56 38.00 38.05 38.00 38.03 19.3K
14:57 38.01 38.03 38.00 38.01 6.0K
14:58 38.02 38.03 38.01 38.02 3.5K
14:59 38.02 38.04 38.01 38.04 3.7K
15:00 38.03 38.05 38.03 38.05 2.8K
15:01 38.00 38.03 38.00 38.02 2.5K
15:02 38.02 38.07 38.02 38.07 8.4K
15:03 38.07 38.08 38.05 38.07 8.1K
15:04 38.06 38.09 38.06 38.09 7.3K
15:05 38.10 38.10 38.09 38.09 8.0K
15:06 38.08 38.11 38.08 38.08 7.2K
15:07 38.08 38.08 38.01 38.02 10.0K
15:08 38.01 38.02 38.00 38.02 10.8K
15:09 38.02 38.02 38.01 38.02 4.5K
15:10 38.01 38.02 38.01 38.02 5.6K
15:11 38.02 38.02 38.01 38.02 11.2K
15:12 38.01 38.02 38.00 38.02 14.5K
15:13 38.02 38.02 38.01 38.01 4.0K
15:14 38.01 38.01 37.97 37.98 14.5K
15:15 37.98 37.99 37.96 37.98 6.4K
15:16 37.95 37.95 37.84 37.84 14.2K
15:17 37.86 37.86 37.83 37.83 9.1K
15:18 37.83 37.84 37.81 37.81 4.1K
15:19 37.80 37.82 37.80 37.82 6.5K
15:20 37.84 37.86 37.84 37.86 6.7K
15:21 37.86 37.86 37.82 37.82 10.7K
15:22 37.84 37.84 37.79 37.79 6.5K
15:23 37.79 37.82 37.79 37.82 8.9K
15:24 37.81 37.84 37.81 37.84 5.6K
15:25 37.85 37.90 37.85 37.90 10.9K
15:26 37.89 37.89 37.82 37.82 6.8K
15:27 37.80 37.81 37.77 37.80 12.9K
15:28 37.81 37.82 37.81 37.82 3.5K
15:29 37.79 37.79 37.77 37.78 3.8K
15:30 37.76 37.79 37.75 37.78 8.2K
15:31 37.77 37.79 37.77 37.79 6.2K
15:32 37.79 37.81 37.79 37.81 5.2K
15:33 37.81 37.82 37.81 37.81 20.4K
15:34 37.81 37.85 37.81 37.84 5.5K
15:35 37.83 37.85 37.80 37.85 18.9K
15:36 37.85 37.86 37.81 37.86 26.4K
15:37 37.83 37.83 37.82 37.83 8.1K
15:38 37.83 37.83 37.81 37.83 7.2K
15:39 37.82 37.84 37.82 37.82 19.6K
15:40 37.80 37.84 37.80 37.84 9.4K
15:41 37.83 37.94 37.83 37.91 11.5K
15:42 37.93 37.95 37.93 37.95 13.7K
15:43 37.96 37.97 37.94 37.97 15.9K
15:44 37.95 37.99 37.94 37.98 13.3K
15:45 37.99 38.03 37.98 38.03 16.8K
15:46 38.02 38.04 37.93 37.96 20.8K
15:47 37.95 37.98 37.93 37.98 17.0K
15:48 37.98 37.99 37.94 37.94 17.1K
15:49 37.95 37.96 37.93 37.95 28.6K
15:50 37.93 37.93 37.90 37.93 28.3K
15:51 37.92 37.93 37.83 37.90 32.2K
15:52 37.90 37.90 37.83 37.84 22.6K
15:53 37.87 37.94 37.87 37.93 29.3K
15:54 37.92 37.96 37.91 37.94 33.9K
15:55 37.92 37.96 37.91 37.92 45.1K
15:56 37.91 37.92 37.88 37.88 73.4K
15:57 37.88 37.89 37.87 37.88 39.0K
15:58 37.88 37.89 37.86 37.86 77.8K
15:59 37.84 37.85 37.83 37.84 719.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available