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 36.97 36.97 36.79 36.84 115.7K
09:31 36.84 36.84 36.69 36.69 23.6K
09:32 36.72 36.81 36.32 36.36 146.2K
09:33 36.40 36.45 36.24 36.44 57.2K
09:34 36.40 36.52 36.32 36.52 27.3K
09:35 36.55 36.66 36.54 36.62 17.5K
09:36 36.62 36.62 36.49 36.49 29.3K
09:37 36.44 36.51 36.41 36.44 17.3K
09:38 36.45 36.45 36.35 36.41 14.9K
09:39 36.40 36.58 36.33 36.58 22.7K
09:40 36.60 36.65 36.57 36.58 28.5K
09:41 36.60 36.73 36.58 36.69 38.0K
09:42 36.69 36.89 36.69 36.88 12.4K
09:43 36.88 36.88 36.80 36.88 20.4K
09:44 36.88 37.02 36.88 37.00 33.4K
09:45 37.02 37.02 36.79 36.82 13.6K
09:46 36.81 37.04 36.81 37.04 12.3K
09:47 37.06 37.06 36.95 36.95 14.9K
09:48 37.00 37.00 36.81 36.84 24.9K
09:49 36.76 36.81 36.75 36.78 11.1K
09:50 36.77 36.88 36.75 36.84 8.6K
09:51 36.86 36.90 36.86 36.89 5.6K
09:52 36.88 36.94 36.88 36.92 4.4K
09:53 36.89 36.92 36.89 36.89 6.5K
09:54 36.87 36.99 36.87 36.96 30.3K
09:55 36.98 37.07 36.98 37.05 12.4K
09:56 37.03 37.06 37.00 37.03 7.3K
09:57 37.06 37.06 37.01 37.01 6.0K
09:58 37.01 37.01 36.90 36.91 5.7K
09:59 36.90 36.95 36.89 36.89 8.9K
10:00 36.89 37.02 36.87 37.02 11.0K
10:01 37.06 37.12 37.03 37.03 7.7K
10:02 37.09 37.09 37.06 37.09 15.3K
10:03 37.09 37.09 37.06 37.07 14.3K
10:04 37.07 37.10 37.04 37.10 11.5K
10:05 37.10 37.13 36.99 37.02 16.2K
10:06 37.02 37.08 36.95 36.95 12.3K
10:07 36.92 36.97 36.89 36.97 10.3K
10:08 36.98 36.99 36.92 36.92 9.1K
10:09 36.94 36.96 36.94 36.95 8.0K
10:10 36.95 37.04 36.92 37.04 8.4K
10:11 37.03 37.04 36.99 37.01 15.5K
10:12 37.03 37.08 37.03 37.03 11.1K
10:13 37.04 37.08 37.03 37.08 6.0K
10:14 37.08 37.13 37.08 37.07 6.0K
10:15 37.08 37.09 37.00 36.99 5.6K
10:16 37.01 37.03 36.96 36.98 7.9K
10:17 36.98 37.01 36.96 37.01 3.4K
10:18 36.97 36.97 36.91 36.93 5.3K
10:19 36.92 37.06 36.92 37.06 14.1K
10:20 37.06 37.06 37.02 37.04 7.0K
10:21 37.02 37.21 37.02 37.19 10.5K
10:22 37.22 37.23 37.18 37.19 17.5K
10:23 37.17 37.18 37.14 37.16 4.1K
10:24 37.16 37.20 37.16 37.20 5.6K
10:25 37.19 37.20 37.10 37.10 4.3K
10:26 37.11 37.11 37.07 37.10 6.6K
10:27 37.11 37.16 37.10 37.15 5.4K
10:28 37.15 37.19 37.14 37.19 4.2K
10:29 37.19 37.21 37.16 37.18 6.5K
10:30 37.15 37.17 37.10 37.10 10.5K
10:31 37.10 37.14 37.07 37.13 10.2K
10:32 37.16 37.17 37.04 37.05 22.9K
10:33 37.07 37.10 37.03 37.10 15.7K
10:34 37.10 37.10 37.04 37.03 20.0K
10:35 36.99 37.03 36.97 37.03 29.9K
10:36 37.03 37.04 37.00 37.00 20.3K
10:37 37.02 37.08 37.02 37.08 11.9K
10:38 37.07 37.07 37.02 37.03 8.1K
10:39 37.01 37.02 36.97 37.00 12.4K
10:40 36.99 36.99 36.97 36.99 7.6K
10:41 36.98 37.00 36.91 37.00 46.2K
10:42 37.00 37.04 37.00 37.03 9.3K
10:43 37.02 37.02 36.95 36.95 13.4K
10:44 36.94 36.96 36.92 36.93 11.5K
10:45 36.93 36.93 36.83 36.84 33.4K
10:46 36.85 36.92 36.85 36.92 12.6K
10:47 36.92 36.98 36.92 36.98 13.4K
10:48 37.00 37.02 37.00 37.02 6.3K
10:49 37.02 37.05 36.91 36.91 12.2K
10:50 36.92 37.02 36.92 37.02 6.4K
10:51 37.05 37.10 37.05 37.08 4.7K
10:52 37.07 37.07 37.02 37.06 5.1K
10:53 37.05 37.09 37.04 37.07 10.4K
10:54 37.09 37.09 37.04 37.04 4.1K
10:55 37.08 37.23 37.08 37.23 14.3K
10:56 37.23 37.27 37.22 37.25 20.3K
10:57 37.26 37.29 37.20 37.20 20.9K
10:58 37.22 37.22 37.16 37.20 4.5K
10:59 37.17 37.21 37.17 37.21 1.5K
11:00 37.20 37.23 37.17 37.18 8.8K
11:01 37.20 37.22 37.20 37.22 3.0K
11:02 37.22 37.22 37.20 37.20 16.9K
11:03 37.19 37.22 37.10 37.10 9.7K
11:04 37.10 37.17 37.10 37.17 6.5K
11:05 37.15 37.16 37.15 37.16 0.7K
11:06 37.15 37.17 37.15 37.17 1.3K
11:07 37.13 37.13 37.10 37.10 5.2K
11:08 37.11 37.12 37.11 37.11 4.5K
11:09 37.11 37.13 37.11 37.12 6.7K
11:10 37.11 37.11 37.04 37.09 22.2K
11:11 37.09 37.19 37.09 37.19 5.4K
11:12 37.19 37.23 37.18 37.21 13.8K
11:13 37.21 37.22 37.20 37.21 4.5K
11:14 37.21 37.22 37.16 37.16 6.8K
11:15 37.15 37.15 37.15 37.15 5.1K
11:16 37.14 37.14 37.14 37.14 1.9K
11:17 37.14 37.15 37.13 37.15 11.2K
11:18 37.14 37.23 37.14 37.23 8.3K
11:19 37.22 37.22 37.21 37.21 4.5K
11:20 37.21 37.26 37.21 37.26 5.9K
11:21 37.26 37.29 37.26 37.28 3.3K
11:22 37.30 37.34 37.29 37.29 24.5K
11:23 37.29 37.29 37.23 37.25 5.6K
11:24 37.25 37.25 37.23 37.24 7.1K
11:25 37.22 37.22 37.22 37.22 3.4K
11:26 37.21 37.24 37.20 37.23 7.7K
11:27 37.25 37.26 37.21 37.21 12.6K
11:28 37.21 37.21 37.12 37.19 13.8K
11:29 37.18 37.18 37.12 37.12 15.2K
11:30 37.11 37.13 37.11 37.13 12.4K
11:31 37.13 37.13 37.13 37.13 1.8K
11:32 37.13 37.13 37.08 37.11 8.5K
11:33 37.10 37.14 37.10 37.12 11.3K
11:34 37.13 37.14 37.13 37.14 3.6K
11:35 37.11 37.14 37.11 37.14 11.4K
11:36 37.14 37.14 37.12 37.12 5.2K
11:37 37.14 37.14 37.12 37.13 1.7K
11:38 37.14 37.16 37.14 37.15 5.9K
11:39 37.17 37.20 37.15 37.15 5.2K
11:40 37.18 37.20 37.13 37.13 8.5K
11:41 37.15 37.18 37.15 37.17 4.3K
11:42 37.19 37.21 37.19 37.19 9.4K
11:43 37.19 37.19 37.14 37.14 35.6K
11:44 37.13 37.15 37.13 37.14 4.2K
11:45 37.14 37.14 37.11 37.12 4.2K
11:46 37.12 37.14 37.12 37.13 2.4K
11:47 37.12 37.13 37.09 37.09 4.4K
11:48 37.11 37.15 37.11 37.11 6.1K
11:49 37.11 37.11 37.09 37.09 2.7K
11:50 37.07 37.09 37.07 37.08 5.6K
11:51 37.06 37.06 37.06 37.06 1.5K
11:52 37.06 37.08 37.06 37.06 2.6K
11:53 37.08 37.11 37.08 37.11 3.9K
11:54 37.12 37.12 37.08 37.08 3.6K
11:55 37.09 37.09 37.09 37.09 3.7K
11:56 37.11 37.12 37.08 37.08 2.6K
11:57 37.06 37.06 37.01 37.04 3.0K
11:58 37.03 37.03 37.03 37.03 2.0K
11:59 37.03 37.03 36.96 36.96 20.6K
12:00 36.98 37.00 36.98 37.00 3.5K
12:01 37.02 37.04 37.02 37.02 3.7K
12:02 37.00 37.03 36.99 37.03 6.0K
12:03 37.03 37.04 37.02 37.02 2.3K
12:04 37.02 37.05 37.02 37.05 3.6K
12:05 37.03 37.03 37.01 37.02 2.2K
12:06 37.01 37.04 37.00 37.00 4.0K
12:07 37.01 37.01 36.98 36.98 2.9K
12:08 36.99 37.03 36.99 37.03 5.5K
12:09 37.03 37.04 37.03 37.03 2.6K
12:10 37.04 37.04 37.03 37.03 2.3K
12:11 37.01 37.01 36.99 36.99 4.0K
12:12 37.03 37.04 37.02 37.03 3.9K
12:13 37.03 37.06 37.03 37.06 2.4K
12:14 37.06 37.06 37.04 37.04 2.2K
12:15 37.03 37.05 37.03 37.05 2.9K
12:16 37.05 37.09 37.05 37.06 11.5K
12:17 37.07 37.08 37.07 37.08 3.8K
12:18 37.10 37.10 37.08 37.08 1.1K
12:19 37.09 37.09 37.08 37.09 3.5K
12:20 37.08 37.09 37.07 37.08 4.0K
12:21 37.09 37.09 37.09 37.09 0.2K
12:22 37.09 37.09 37.05 37.06 7.4K
12:23 37.06 37.08 37.06 37.08 5.5K
12:24 37.08 37.08 37.04 37.04 11.7K
12:25 37.04 37.09 37.04 37.09 7.0K
12:26 37.10 37.10 37.07 37.07 2.7K
12:27 37.09 37.09 37.07 37.07 0.9K
12:28 37.13 37.14 37.12 37.14 10.7K
12:29 37.12 37.13 37.07 37.11 4.3K
12:30 37.11 37.12 37.08 37.08 3.5K
12:31 37.09 37.13 37.09 37.12 8.4K
12:32 37.11 37.12 37.11 37.12 1.9K
12:33 37.11 37.11 37.10 37.10 2.2K
12:34 37.09 37.11 37.09 37.11 2.6K
12:35 37.10 37.17 37.10 37.17 3.9K
12:36 37.17 37.17 37.14 37.14 3.3K
12:37 37.15 37.15 37.14 37.14 0.5K
12:38 37.13 37.13 37.03 37.06 13.2K
12:39 37.08 37.10 37.08 37.10 4.9K
12:40 37.11 37.12 37.10 37.12 6.0K
12:41 37.12 37.12 37.07 37.09 6.9K
12:42 37.10 37.16 37.10 37.16 3.7K
12:43 37.14 37.16 37.14 37.15 3.4K
12:44 37.09 37.11 37.09 37.11 6.5K
12:45 37.09 37.09 37.08 37.08 2.2K
12:46 37.09 37.09 37.04 37.04 2.5K
12:47 37.05 37.08 37.04 37.08 5.0K
12:48 37.07 37.08 37.04 37.04 5.0K
12:49 37.06 37.06 37.03 37.03 3.0K
12:50 37.02 37.03 37.00 37.02 5.7K
12:51 37.02 37.05 37.02 37.04 4.3K
12:52 36.99 36.99 36.94 36.95 10.3K
12:53 36.95 36.95 36.95 36.95 1.3K
12:54 36.96 36.99 36.96 36.96 9.0K
12:55 37.00 37.01 36.98 36.99 3.8K
12:56 37.00 37.02 36.95 37.00 16.1K
12:57 36.98 37.04 36.98 37.04 10.3K
12:58 37.01 37.02 37.01 37.02 1.6K
12:59 37.02 37.02 36.98 36.99 6.8K
13:00 36.96 36.96 36.94 36.94 1.8K
13:01 36.96 36.98 36.96 36.96 5.6K
13:02 36.97 36.97 36.96 36.96 5.0K
13:03 37.01 37.04 37.01 37.04 4.8K
13:04 37.00 37.01 36.96 36.96 4.8K
13:05 36.98 37.00 36.98 36.98 1.5K
13:06 36.97 36.99 36.96 36.96 2.7K
13:07 36.97 36.97 36.93 36.94 5.3K
13:08 36.93 36.93 36.93 36.93 0.4K
13:09 36.89 36.90 36.89 36.90 8.8K
13:10 36.91 36.91 36.90 36.90 9.3K
13:11 36.89 36.90 36.86 36.88 10.3K
13:12 36.82 36.86 36.82 36.85 5.5K
13:13 36.85 36.88 36.83 36.88 22.8K
13:14 36.88 36.88 36.85 36.85 13.6K
13:15 36.86 36.88 36.85 36.88 6.5K
13:16 36.90 36.92 36.90 36.90 13.0K
13:17 36.88 36.88 36.86 36.88 6.8K
13:18 36.89 36.89 36.86 36.86 11.1K
13:19 36.87 36.87 36.87 36.87 2.8K
13:20 36.88 36.88 36.84 36.84 8.4K
13:21 36.83 36.87 36.83 36.87 7.6K
13:22 36.87 36.93 36.87 36.93 11.8K
13:23 36.93 36.93 36.90 36.92 7.4K
13:24 36.93 36.94 36.92 36.94 5.0K
13:25 36.93 36.94 36.93 36.93 5.5K
13:26 36.93 36.94 36.91 36.92 8.8K
13:27 36.92 36.92 36.91 36.91 5.6K
13:28 36.90 36.93 36.90 36.93 5.0K
13:29 36.93 36.93 36.88 36.88 8.0K
13:30 36.86 36.91 36.86 36.91 4.7K
13:31 36.91 36.91 36.90 36.91 11.2K
13:32 36.95 36.95 36.92 36.92 10.0K
13:33 36.91 36.92 36.91 36.92 1.9K
13:34 36.91 36.93 36.91 36.92 8.0K
13:35 36.93 36.93 36.91 36.92 4.8K
13:36 36.93 36.93 36.85 36.87 12.7K
13:37 36.87 36.87 36.86 36.87 2.4K
13:38 36.87 36.89 36.85 36.85 11.4K
13:39 36.85 36.85 36.83 36.84 1.9K
13:40 36.85 36.86 36.84 36.84 4.4K
13:41 36.84 36.85 36.84 36.85 4.3K
13:42 36.84 36.87 36.84 36.86 6.9K
13:43 36.86 36.86 36.80 36.80 15.0K
13:44 36.80 36.83 36.75 36.83 28.6K
13:45 36.83 36.85 36.82 36.82 7.2K
13:46 36.82 36.84 36.82 36.83 7.4K
13:47 36.84 36.86 36.83 36.83 3.0K
13:48 36.84 36.84 36.71 36.71 7.2K
13:49 36.71 36.80 36.71 36.80 9.1K
13:50 36.77 36.79 36.77 36.79 0.6K
13:51 36.79 36.79 36.79 36.79 2.6K
13:52 36.79 36.80 36.78 36.78 8.6K
13:53 36.78 36.81 36.78 36.80 4.1K
13:54 36.80 36.82 36.80 36.82 7.2K
13:55 36.82 36.86 36.82 36.86 7.2K
13:56 36.86 36.87 36.86 36.87 5.2K
13:57 36.88 36.88 36.86 36.85 8.3K
13:58 36.85 36.92 36.85 36.92 13.9K
13:59 36.92 37.02 36.92 37.02 34.7K
14:00 37.02 37.05 37.01 37.05 7.5K
14:01 37.07 37.08 37.06 37.07 1.9K
14:02 37.09 37.11 37.06 37.07 10.5K
14:03 37.08 37.08 37.04 37.07 6.6K
14:04 37.04 37.07 36.96 36.99 14.8K
14:05 36.98 37.05 36.98 37.04 2.4K
14:06 37.06 37.07 37.03 37.03 8.4K
14:07 37.05 37.05 37.01 37.01 4.3K
14:08 37.01 37.02 37.01 37.02 4.5K
14:09 37.02 37.02 36.98 36.99 5.7K
14:10 36.98 37.00 36.98 36.99 0.7K
14:11 36.99 36.99 36.99 36.99 2.7K
14:12 37.00 37.00 36.98 37.00 4.7K
14:13 36.98 37.02 36.97 37.02 5.9K
14:14 37.02 37.04 37.02 37.04 1.5K
14:15 37.04 37.10 37.04 37.10 10.3K
14:16 37.11 37.11 37.09 37.09 5.0K
14:17 37.09 37.09 37.06 37.06 4.0K
14:18 37.06 37.10 37.06 37.09 6.0K
14:19 37.10 37.10 37.08 37.08 2.1K
14:20 37.07 37.07 37.06 37.06 1.9K
14:21 37.06 37.08 37.06 37.07 2.8K
14:22 37.07 37.08 37.07 37.07 3.3K
14:23 37.07 37.07 37.05 37.05 5.5K
14:24 37.05 37.14 37.05 37.14 14.0K
14:25 37.14 37.14 37.12 37.12 2.9K
14:26 37.11 37.11 37.11 37.11 6.8K
14:27 37.11 37.11 37.09 37.11 13.3K
14:28 37.10 37.10 37.05 37.05 5.3K
14:29 37.07 37.07 37.07 37.07 1.7K
14:30 37.06 37.09 37.06 37.09 3.9K
14:31 37.08 37.08 37.08 37.08 2.4K
14:32 37.08 37.08 37.06 37.07 4.7K
14:33 37.07 37.07 37.06 37.06 1.5K
14:34 37.08 37.08 37.07 37.07 3.7K
14:35 37.07 37.07 37.07 37.07 0.9K
14:36 37.08 37.09 37.05 37.09 3.4K
14:37 37.09 37.09 37.07 37.07 7.3K
14:38 37.06 37.06 37.05 37.05 3.0K
14:39 37.08 37.11 37.08 37.11 12.0K
14:40 37.09 37.09 37.09 37.09 0.5K
14:41 37.09 37.09 37.07 37.09 5.4K
14:42 37.08 37.09 37.08 37.09 2.7K
14:43 37.09 37.09 37.07 37.08 4.5K
14:44 37.09 37.11 37.09 37.11 3.5K
14:45 37.10 37.12 37.10 37.11 9.1K
14:46 37.09 37.11 37.09 37.11 7.8K
14:47 37.10 37.10 37.07 37.07 2.9K
14:48 37.09 37.09 37.07 37.07 2.7K
14:49 37.09 37.09 37.07 37.08 9.8K
14:50 37.08 37.09 37.08 37.08 2.2K
14:51 37.11 37.11 37.09 37.09 8.1K
14:52 37.10 37.12 37.09 37.12 6.9K
14:53 37.12 37.13 37.12 37.13 0.7K
14:54 37.12 37.12 37.06 37.06 3.5K
14:55 37.05 37.07 37.05 37.07 2.4K
14:56 37.05 37.05 37.05 37.05 2.4K
14:57 37.05 37.09 37.05 37.09 6.2K
14:58 37.09 37.09 37.06 37.06 9.0K
14:59 37.07 37.08 37.07 37.07 5.0K
15:00 37.04 37.05 37.04 37.05 4.8K
15:01 37.05 37.05 37.04 37.04 2.9K
15:02 37.04 37.06 37.04 37.04 3.2K
15:03 37.05 37.05 37.03 37.03 4.7K
15:04 37.03 37.03 37.02 37.02 3.7K
15:05 37.03 37.05 37.00 37.00 25.4K
15:06 36.98 36.98 36.95 36.98 17.7K
15:07 36.97 37.02 36.97 37.00 8.7K
15:08 37.01 37.03 36.97 36.97 27.2K
15:09 36.98 37.00 36.97 36.99 4.0K
15:10 36.99 37.02 36.93 36.93 7.4K
15:11 36.89 36.92 36.89 36.91 7.2K
15:12 36.89 36.91 36.89 36.91 10.1K
15:13 36.90 36.92 36.90 36.90 3.8K
15:14 36.90 36.92 36.90 36.92 3.3K
15:15 36.91 36.96 36.91 36.96 3.8K
15:16 36.96 36.97 36.92 36.92 15.7K
15:17 36.92 36.94 36.91 36.92 8.5K
15:18 36.92 36.93 36.91 36.93 7.0K
15:19 36.93 36.97 36.92 36.97 9.6K
15:20 36.96 37.00 36.95 37.00 5.9K
15:21 37.01 37.03 36.99 37.03 5.8K
15:22 37.03 37.04 37.03 37.03 17.7K
15:23 37.03 37.05 37.01 37.05 11.3K
15:24 37.04 37.04 37.00 37.00 7.1K
15:25 37.01 37.01 37.00 37.01 2.3K
15:26 37.01 37.01 37.00 37.00 2.5K
15:27 37.02 37.02 37.00 37.00 10.8K
15:28 36.99 36.99 36.99 36.99 7.5K
15:29 36.98 36.98 36.94 36.94 23.8K
15:30 36.95 37.01 36.95 37.01 9.0K
15:31 37.03 37.05 37.02 37.03 11.3K
15:32 37.03 37.08 37.03 37.08 17.6K
15:33 37.08 37.11 37.06 37.06 16.1K
15:34 37.06 37.09 37.06 37.09 6.9K
15:35 37.07 37.15 37.06 37.14 14.6K
15:36 37.16 37.19 37.15 37.19 19.3K
15:37 37.18 37.23 37.18 37.21 14.6K
15:38 37.21 37.21 37.18 37.20 11.0K
15:39 37.20 37.20 37.19 37.19 5.5K
15:40 37.19 37.20 37.18 37.20 7.4K
15:41 37.19 37.20 37.18 37.20 24.7K
15:42 37.21 37.24 37.21 37.23 7.5K
15:43 37.24 37.25 37.24 37.25 8.0K
15:44 37.25 37.25 37.23 37.23 7.5K
15:45 37.23 37.23 37.16 37.16 21.0K
15:46 37.16 37.17 37.15 37.16 7.6K
15:47 37.16 37.17 37.16 37.16 12.0K
15:48 37.16 37.18 37.15 37.16 27.7K
15:49 37.16 37.20 37.16 37.20 10.3K
15:50 37.18 37.18 37.14 37.14 21.2K
15:51 37.14 37.15 37.12 37.15 22.1K
15:52 37.15 37.19 37.15 37.19 20.2K
15:53 37.19 37.25 37.19 37.25 16.3K
15:54 37.27 37.30 37.25 37.26 52.0K
15:55 37.26 37.27 37.17 37.17 44.1K
15:56 37.18 37.18 37.10 37.10 46.0K
15:57 37.10 37.16 37.10 37.14 58.0K
15:58 37.14 37.19 37.13 37.19 37.2K
15:59 37.19 37.22 37.19 37.20 451.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available