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 38.90 38.90 38.45 38.59 334.4K
09:31 38.49 38.70 38.46 38.52 54.3K
09:32 38.55 38.62 38.43 38.62 56.7K
09:33 38.61 38.69 38.40 38.64 43.6K
09:34 38.66 38.70 38.58 38.58 15.5K
09:35 38.50 38.62 38.33 38.33 71.8K
09:36 38.35 38.35 38.13 38.19 131.5K
09:37 38.19 38.49 38.12 38.49 79.1K
09:38 38.65 38.86 38.65 38.78 68.0K
09:39 38.79 38.79 38.46 38.50 27.1K
09:40 38.39 38.51 38.32 38.37 31.0K
09:41 38.37 38.52 38.37 38.43 17.6K
09:42 38.45 38.53 38.32 38.35 11.3K
09:43 38.32 38.49 38.31 38.47 12.3K
09:44 38.45 38.48 38.35 38.44 13.9K
09:45 38.49 38.49 38.29 38.32 24.9K
09:46 38.32 38.36 38.13 38.13 39.8K
09:47 38.14 38.36 38.13 38.35 26.7K
09:48 38.39 38.44 38.33 38.35 20.8K
09:49 38.38 38.49 38.38 38.43 36.6K
09:50 38.46 38.53 38.39 38.53 30.1K
09:51 38.58 38.63 38.54 38.54 38.9K
09:52 38.54 38.67 38.52 38.63 45.9K
09:53 38.68 38.69 38.55 38.67 21.0K
09:54 38.69 38.74 38.42 38.48 29.5K
09:55 38.52 38.52 38.39 38.39 34.6K
09:56 38.46 38.48 38.39 38.48 19.3K
09:57 38.48 38.49 38.38 38.38 18.6K
09:58 38.38 38.43 38.35 38.42 18.5K
09:59 38.44 38.56 38.44 38.47 21.9K
10:00 38.62 38.62 38.31 38.35 64.3K
10:01 38.39 38.40 38.34 38.34 14.3K
10:02 38.32 38.32 38.12 38.23 35.2K
10:03 38.20 38.23 38.14 38.16 25.7K
10:04 38.16 38.19 38.04 38.17 56.5K
10:05 38.20 38.24 38.14 38.14 23.9K
10:06 38.15 38.25 38.15 38.23 12.7K
10:07 38.23 38.33 38.17 38.17 36.1K
10:08 38.16 38.25 38.16 38.18 15.5K
10:09 38.23 38.23 38.13 38.13 7.5K
10:10 38.10 38.10 37.95 37.97 77.8K
10:11 38.04 38.07 37.88 37.91 38.0K
10:12 37.94 37.94 37.86 37.89 15.5K
10:13 37.87 37.87 37.68 37.68 42.4K
10:14 37.71 37.74 37.64 37.69 26.4K
10:15 37.71 37.73 37.66 37.67 35.3K
10:16 37.67 37.67 37.55 37.59 20.6K
10:17 37.58 37.58 37.44 37.45 66.1K
10:18 37.41 37.58 37.41 37.58 51.8K
10:19 37.61 37.68 37.59 37.68 26.4K
10:20 37.67 37.68 37.56 37.62 33.9K
10:21 37.59 37.59 37.51 37.51 19.2K
10:22 37.51 37.56 37.47 37.52 15.5K
10:23 37.49 37.54 37.48 37.51 23.4K
10:24 37.51 37.78 37.50 37.78 44.2K
10:25 37.76 37.76 37.66 37.69 23.1K
10:26 37.72 37.87 37.72 37.80 24.1K
10:27 37.77 37.77 37.68 37.68 24.5K
10:28 37.68 37.69 37.62 37.63 32.1K
10:29 37.64 37.66 37.59 37.62 20.5K
10:30 37.65 37.75 37.65 37.75 24.0K
10:31 37.79 37.84 37.76 37.80 14.9K
10:32 37.81 37.84 37.74 37.84 24.6K
10:33 37.86 37.94 37.86 37.90 42.4K
10:34 37.89 37.97 37.89 37.92 22.5K
10:35 37.92 38.10 37.92 38.09 39.8K
10:36 38.05 38.08 38.00 38.06 25.5K
10:37 38.07 38.24 38.05 38.24 41.1K
10:38 38.22 38.25 38.15 38.18 51.5K
10:39 38.13 38.13 38.05 38.08 24.1K
10:40 38.13 38.13 38.06 38.06 18.5K
10:41 38.06 38.07 38.01 38.02 17.6K
10:42 38.00 38.01 37.92 37.98 39.9K
10:43 38.00 38.06 38.00 38.02 10.6K
10:44 38.00 38.00 37.96 38.00 18.1K
10:45 38.00 38.04 37.86 37.86 28.9K
10:46 37.86 37.87 37.82 37.84 7.8K
10:47 37.85 37.94 37.84 37.92 27.3K
10:48 37.92 37.93 37.80 37.93 24.2K
10:49 37.92 37.94 37.86 37.88 13.3K
10:50 37.87 37.94 37.84 37.94 21.4K
10:51 37.94 38.04 37.94 38.04 11.4K
10:52 38.05 38.05 37.98 37.99 6.7K
10:53 37.99 37.99 37.93 37.94 8.1K
10:54 37.96 38.05 37.96 38.04 12.7K
10:55 38.00 38.15 38.00 38.14 20.1K
10:56 38.13 38.13 38.03 38.05 11.6K
10:57 38.05 38.07 37.95 37.95 7.4K
10:58 37.92 38.03 37.91 38.03 25.9K
10:59 38.06 38.11 38.04 38.05 31.3K
11:00 38.05 38.13 38.03 38.12 40.9K
11:01 38.08 38.25 38.00 38.08 54.5K
11:02 38.07 38.08 37.99 38.01 20.4K
11:03 38.03 38.08 38.00 38.04 30.5K
11:04 38.06 38.08 38.02 38.02 10.7K
11:05 38.05 38.16 38.03 38.16 13.1K
11:06 38.20 38.23 38.19 38.23 10.7K
11:07 38.23 38.25 38.12 38.15 19.0K
11:08 38.14 38.15 38.09 38.11 8.3K
11:09 38.05 38.05 38.00 38.03 9.8K
11:10 38.02 38.06 38.01 38.04 20.3K
11:11 38.04 38.11 38.01 38.11 11.5K
11:12 38.10 38.12 38.02 38.02 37.3K
11:13 38.06 38.06 38.00 38.02 8.0K
11:14 38.00 38.03 38.00 38.01 6.1K
11:15 37.99 37.99 37.91 37.94 37.8K
11:16 37.95 37.95 37.93 37.95 6.5K
11:17 37.95 37.96 37.67 37.70 157.6K
11:18 37.66 37.69 37.51 37.56 60.3K
11:19 37.53 37.54 37.31 37.33 118.2K
11:20 37.38 37.47 37.35 37.45 22.4K
11:21 37.48 37.48 37.34 37.40 19.2K
11:22 37.42 37.65 37.42 37.65 25.9K
11:23 37.48 37.48 37.07 37.12 171.1K
11:24 37.11 37.37 37.11 37.37 70.3K
11:25 37.33 37.33 37.24 37.31 21.6K
11:26 37.25 37.25 37.10 37.13 21.6K
11:27 37.11 37.11 36.99 37.09 61.6K
11:28 37.08 37.17 37.06 37.13 26.2K
11:29 37.09 37.19 37.07 37.14 12.3K
11:30 37.17 37.20 37.15 37.19 8.0K
11:31 37.19 37.19 37.08 37.08 20.3K
11:32 37.10 37.10 36.99 37.04 28.2K
11:33 37.01 37.12 36.92 37.12 23.4K
11:34 37.10 37.23 37.10 37.23 11.7K
11:35 37.22 37.28 37.22 37.23 16.2K
11:36 37.26 37.33 37.23 37.26 18.8K
11:37 37.25 37.33 37.25 37.33 4.7K
11:38 37.33 37.37 37.33 37.37 8.4K
11:39 37.40 37.43 37.39 37.43 8.6K
11:40 37.45 37.45 37.37 37.42 11.6K
11:41 37.40 37.41 37.38 37.38 11.9K
11:42 37.38 37.39 37.28 37.28 25.8K
11:43 37.35 37.35 37.26 37.26 5.1K
11:44 37.31 37.32 37.27 37.32 5.8K
11:45 37.33 37.33 37.29 37.33 7.0K
11:46 37.31 37.31 37.18 37.18 12.2K
11:47 37.20 37.24 37.20 37.24 7.6K
11:48 37.22 37.25 37.20 37.22 7.0K
11:49 37.25 37.27 37.25 37.24 12.1K
11:50 37.26 37.26 37.24 37.24 7.4K
11:51 37.26 37.29 37.21 37.21 4.9K
11:52 37.21 37.24 37.20 37.21 2.6K
11:53 37.20 37.29 37.20 37.29 10.8K
11:54 37.28 37.34 37.28 37.31 6.1K
11:55 37.38 37.39 37.35 37.39 15.2K
11:56 37.38 37.43 37.38 37.39 11.3K
11:57 37.41 37.44 37.40 37.44 6.6K
11:58 37.41 37.41 37.39 37.39 7.9K
11:59 37.37 37.39 37.35 37.39 11.8K
12:00 37.40 37.40 37.38 37.39 6.3K
12:01 37.36 37.45 37.36 37.43 16.5K
12:02 37.43 37.44 37.39 37.44 5.5K
12:03 37.41 37.53 37.41 37.53 20.1K
12:04 37.56 37.57 37.54 37.55 7.0K
12:05 37.57 37.64 37.56 37.62 18.9K
12:06 37.60 37.60 37.49 37.49 15.9K
12:07 37.48 37.49 37.44 37.49 4.2K
12:08 37.47 37.50 37.47 37.48 9.6K
12:09 37.47 37.49 37.47 37.49 1.4K
12:10 37.42 37.50 37.42 37.50 5.7K
12:11 37.52 37.52 37.49 37.49 4.4K
12:12 37.49 37.49 37.44 37.45 3.1K
12:13 37.45 37.52 37.45 37.52 4.4K
12:14 37.51 37.56 37.51 37.53 5.7K
12:15 37.50 37.50 37.46 37.46 4.5K
12:16 37.45 37.45 37.43 37.44 9.0K
12:17 37.44 37.44 37.41 37.41 5.6K
12:18 37.44 37.46 37.41 37.41 7.1K
12:19 37.40 37.40 37.36 37.40 8.8K
12:20 37.39 37.40 37.36 37.37 6.0K
12:21 37.36 37.36 37.27 37.27 18.1K
12:22 37.28 37.28 37.15 37.15 19.9K
12:23 37.15 37.15 37.06 37.06 28.8K
12:24 37.08 37.08 36.98 37.00 30.0K
12:25 37.01 37.03 36.91 36.95 34.7K
12:26 37.05 37.06 36.97 36.98 31.5K
12:27 36.96 37.03 36.94 37.03 18.2K
12:28 37.03 37.15 37.03 37.15 17.9K
12:29 37.15 37.23 37.15 37.20 27.3K
12:30 37.20 37.24 37.20 37.24 14.3K
12:31 37.25 37.26 37.21 37.21 8.2K
12:32 37.20 37.21 37.15 37.17 12.9K
12:33 37.16 37.26 37.16 37.25 46.2K
12:34 37.23 37.23 37.18 37.22 11.4K
12:35 37.22 37.31 37.22 37.31 15.8K
12:36 37.32 37.32 37.30 37.31 9.0K
12:37 37.31 37.33 37.31 37.33 10.0K
12:38 37.33 37.33 37.28 37.31 15.2K
12:39 37.29 37.35 37.29 37.35 6.5K
12:40 37.33 37.33 37.27 37.32 8.5K
12:41 37.32 37.32 37.31 37.32 105.8K
12:42 37.35 37.38 37.35 37.37 5.5K
12:43 37.40 37.44 37.38 37.44 8.4K
12:44 37.39 37.42 37.37 37.37 7.9K
12:45 37.38 37.39 37.36 37.36 3.3K
12:46 37.38 37.38 37.35 37.35 9.3K
12:47 37.36 37.39 37.36 37.36 5.3K
12:48 37.33 37.33 37.29 37.28 4.7K
12:49 37.27 37.30 37.24 37.26 12.7K
12:50 37.26 37.31 37.26 37.29 5.1K
12:51 37.30 37.34 37.30 37.32 42.5K
12:52 37.30 37.30 37.20 37.20 20.6K
12:53 37.22 37.24 37.20 37.24 9.1K
12:54 37.22 37.23 37.20 37.20 7.0K
12:55 37.21 37.21 37.16 37.20 6.9K
12:56 37.23 37.26 37.23 37.26 3.5K
12:57 37.25 37.31 37.25 37.31 6.7K
12:58 37.33 37.33 37.28 37.29 14.6K
12:59 37.27 37.32 37.27 37.31 4.5K
13:00 37.06 37.18 37.06 37.18 33.3K
13:01 37.22 37.22 37.19 37.22 4.1K
13:02 37.23 37.24 37.20 37.20 9.2K
13:03 37.21 37.23 37.20 37.23 5.4K
13:04 37.22 37.23 37.20 37.22 8.1K
13:05 37.20 37.20 37.19 37.19 6.1K
13:06 37.18 37.18 37.16 37.18 8.8K
13:07 37.16 37.20 37.16 37.19 5.7K
13:08 37.18 37.20 37.18 37.20 9.5K
13:09 37.18 37.21 37.15 37.15 7.1K
13:10 37.15 37.19 37.15 37.17 7.3K
13:11 37.17 37.17 37.14 37.15 2.4K
13:12 37.15 37.18 37.15 37.17 3.5K
13:13 37.18 37.22 37.18 37.22 7.0K
13:14 37.22 37.22 37.20 37.22 7.2K
13:15 37.22 37.27 37.22 37.26 24.7K
13:16 37.26 37.36 37.26 37.35 19.3K
13:17 37.33 37.35 37.33 37.35 5.3K
13:18 37.35 37.38 37.35 37.38 8.3K
13:19 37.40 37.40 37.35 37.35 8.8K
13:20 37.34 37.36 37.34 37.36 13.1K
13:21 37.35 37.38 37.35 37.37 10.2K
13:22 37.38 37.38 37.35 37.35 21.1K
13:23 37.34 37.37 37.32 37.32 9.1K
13:24 37.31 37.31 37.26 37.26 11.7K
13:25 37.27 37.27 37.20 37.21 18.2K
13:26 37.20 37.23 37.17 37.17 7.4K
13:27 37.23 37.27 37.22 37.27 10.6K
13:28 37.27 37.30 37.27 37.28 8.7K
13:29 37.28 37.28 37.25 37.25 9.0K
13:30 37.24 37.28 37.24 37.24 8.1K
13:31 37.26 37.27 37.25 37.24 4.5K
13:32 37.25 37.25 37.18 37.19 20.2K
13:33 37.19 37.21 37.18 37.19 11.3K
13:34 37.19 37.19 37.14 37.14 13.5K
13:35 37.18 37.18 37.14 37.14 4.8K
13:36 37.14 37.14 37.13 37.13 10.7K
13:37 37.11 37.11 36.98 36.99 19.4K
13:38 36.99 37.02 36.99 37.00 10.1K
13:39 37.02 37.02 36.99 36.99 7.4K
13:40 36.96 36.97 36.93 36.97 27.4K
13:41 36.97 37.00 36.95 36.99 3.7K
13:42 37.01 37.03 37.00 37.02 12.3K
13:43 37.02 37.05 37.02 37.05 8.5K
13:44 37.07 37.12 37.07 37.12 9.3K
13:45 37.11 37.11 37.03 37.03 6.6K
13:46 37.04 37.10 37.04 37.09 15.7K
13:47 37.09 37.09 37.05 37.05 5.1K
13:48 37.05 37.11 37.05 37.10 11.6K
13:49 37.11 37.14 37.11 37.13 10.0K
13:50 37.13 37.13 37.11 37.11 5.7K
13:51 37.11 37.11 37.07 37.08 7.4K
13:52 37.10 37.14 37.10 37.12 7.4K
13:53 37.11 37.20 37.11 37.19 25.3K
13:54 37.18 37.21 37.18 37.20 9.7K
13:55 37.25 37.26 37.23 37.25 6.7K
13:56 37.25 37.29 37.25 37.28 5.5K
13:57 37.28 37.30 37.26 37.30 10.1K
13:58 37.33 37.33 37.29 37.29 9.7K
13:59 37.27 37.27 37.20 37.20 19.2K
14:00 37.16 37.22 37.16 37.22 9.5K
14:01 37.22 37.22 37.20 37.21 6.2K
14:02 37.20 37.20 37.18 37.18 5.4K
14:03 37.19 37.19 37.15 37.17 8.0K
14:04 37.20 37.22 37.19 37.22 9.3K
14:05 37.24 37.26 37.23 37.24 8.3K
14:06 37.24 37.24 37.23 37.23 1.9K
14:07 37.22 37.22 37.19 37.19 6.0K
14:08 37.21 37.23 37.19 37.23 7.7K
14:09 37.21 37.24 37.20 37.24 7.3K
14:10 37.24 37.24 37.21 37.21 8.2K
14:11 37.21 37.27 37.21 37.26 11.2K
14:12 37.26 37.28 37.26 37.27 9.8K
14:13 37.28 37.29 37.25 37.25 12.2K
14:14 37.25 37.25 37.18 37.21 17.1K
14:15 37.23 37.26 37.23 37.26 6.4K
14:16 37.27 37.28 37.27 37.27 7.1K
14:17 37.29 37.29 37.26 37.26 7.4K
14:18 37.26 37.26 37.23 37.25 7.5K
14:19 37.26 37.29 37.25 37.28 6.0K
14:20 37.29 37.35 37.28 37.35 20.4K
14:21 37.36 37.37 37.34 37.36 12.6K
14:22 37.38 37.38 37.36 37.36 7.2K
14:23 37.35 37.35 37.29 37.29 9.3K
14:24 37.28 37.29 37.27 37.28 10.5K
14:25 37.27 37.32 37.26 37.26 15.1K
14:26 37.27 37.27 37.20 37.21 20.7K
14:27 37.21 37.23 37.20 37.22 6.8K
14:28 37.21 37.21 37.18 37.20 6.0K
14:29 37.19 37.22 37.19 37.22 10.5K
14:30 37.22 37.26 37.22 37.26 13.2K
14:31 37.26 37.32 37.23 37.32 10.5K
14:32 37.33 37.36 37.33 37.33 7.9K
14:33 37.33 37.33 37.29 37.33 12.8K
14:34 37.32 37.32 37.28 37.28 10.7K
14:35 37.30 37.32 37.29 37.32 8.4K
14:36 37.34 37.36 37.32 37.32 6.3K
14:37 37.33 37.38 37.33 37.36 10.7K
14:38 37.37 37.41 37.37 37.41 15.9K
14:39 37.40 37.44 37.36 37.37 71.0K
14:40 37.36 37.36 37.27 37.27 9.6K
14:41 37.28 37.30 37.25 37.30 10.2K
14:42 37.28 37.32 37.28 37.32 7.0K
14:43 37.29 37.30 37.22 37.22 14.9K
14:44 37.20 37.20 37.17 37.17 5.6K
14:45 37.16 37.20 37.16 37.20 5.6K
14:46 37.19 37.19 37.13 37.13 11.1K
14:47 37.14 37.16 37.13 37.14 5.5K
14:48 37.16 37.18 37.14 37.14 10.8K
14:49 37.15 37.19 37.14 37.18 7.7K
14:50 37.19 37.19 37.12 37.13 8.3K
14:51 37.12 37.12 37.10 37.10 10.7K
14:52 37.09 37.13 37.08 37.12 9.0K
14:53 37.12 37.12 37.07 37.07 8.3K
14:54 37.08 37.09 37.08 37.08 14.3K
14:55 37.10 37.14 37.09 37.13 13.1K
14:56 37.12 37.16 37.12 37.16 9.5K
14:57 37.17 37.17 37.14 37.14 10.7K
14:58 37.13 37.16 37.13 37.16 10.4K
14:59 37.17 37.18 37.07 37.09 13.7K
15:00 37.09 37.14 37.08 37.11 16.9K
15:01 37.11 37.13 37.08 37.08 12.4K
15:02 37.08 37.08 37.06 37.07 6.2K
15:03 37.06 37.07 37.02 37.02 7.5K
15:04 37.02 37.02 36.96 36.97 15.7K
15:05 36.99 37.03 36.99 37.00 8.2K
15:06 37.02 37.03 37.02 37.02 7.0K
15:07 36.99 37.01 36.98 37.00 16.0K
15:08 37.00 37.00 36.99 36.99 9.3K
15:09 36.99 36.99 36.95 36.98 8.6K
15:10 36.96 37.01 36.96 37.00 9.6K
15:11 36.99 37.05 36.98 37.04 11.8K
15:12 37.03 37.05 37.03 37.04 7.7K
15:13 37.03 37.08 37.03 37.07 5.7K
15:14 37.07 37.07 37.04 37.05 11.0K
15:15 37.06 37.06 37.03 37.03 6.1K
15:16 37.03 37.06 37.03 37.03 6.8K
15:17 37.04 37.04 37.00 37.03 23.9K
15:18 37.03 37.03 37.02 37.02 6.9K
15:19 37.03 37.03 36.99 37.02 14.6K
15:20 37.04 37.04 37.01 37.02 9.7K
15:21 37.03 37.03 37.00 37.02 6.9K
15:22 37.01 37.01 36.95 36.95 7.9K
15:23 36.94 36.98 36.94 36.96 6.1K
15:24 36.96 37.01 36.96 36.98 17.5K
15:25 36.98 36.98 36.96 36.96 4.1K
15:26 36.95 37.01 36.94 37.01 9.5K
15:27 37.00 37.00 36.98 37.00 23.2K
15:28 37.01 37.04 36.99 36.99 14.7K
15:29 36.99 36.99 36.94 36.97 6.9K
15:30 36.97 36.99 36.97 36.97 9.6K
15:31 36.98 37.06 36.98 37.05 12.4K
15:32 37.03 37.03 36.99 37.01 13.9K
15:33 37.01 37.04 37.01 37.04 12.4K
15:34 37.03 37.03 36.97 36.97 10.0K
15:35 36.96 36.97 36.94 36.94 8.4K
15:36 36.92 36.92 36.88 36.91 16.2K
15:37 36.92 36.96 36.92 36.93 10.9K
15:38 36.94 36.96 36.92 36.94 24.1K
15:39 36.93 36.96 36.93 36.93 18.6K
15:40 36.93 36.95 36.89 36.94 18.8K
15:41 36.95 36.95 36.92 36.93 6.8K
15:42 36.94 37.04 36.94 37.03 29.1K
15:43 37.01 37.02 36.99 37.02 13.5K
15:44 37.01 37.02 37.00 37.01 15.2K
15:45 37.01 37.05 37.01 37.05 23.5K
15:46 37.05 37.13 37.05 37.13 36.3K
15:47 37.10 37.13 37.10 37.12 20.8K
15:48 37.12 37.16 37.12 37.15 24.9K
15:49 37.14 37.14 37.10 37.14 23.9K
15:50 37.20 37.20 37.11 37.19 42.1K
15:51 37.20 37.22 37.14 37.16 82.6K
15:52 37.17 37.22 37.14 37.15 23.2K
15:53 37.17 37.19 37.13 37.13 96.4K
15:54 37.13 37.22 37.11 37.22 131.7K
15:55 37.21 37.33 37.21 37.33 109.4K
15:56 37.34 37.35 37.31 37.34 97.6K
15:57 37.34 37.35 37.29 37.29 97.0K
15:58 37.29 37.29 37.27 37.29 97.0K
15:59 37.30 37.30 37.26 37.27 663.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available