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 36.60 36.61 36.35 36.37 130.0K
09:31 36.30 36.35 36.01 36.25 92.9K
09:32 36.24 36.24 36.06 36.08 22.1K
09:33 36.14 36.26 36.08 36.25 17.9K
09:34 36.23 36.25 36.08 36.16 43.3K
09:35 36.18 36.28 36.17 36.21 23.1K
09:36 36.16 36.16 35.84 35.89 117.4K
09:37 35.84 35.99 35.70 35.99 45.0K
09:38 36.00 36.09 35.94 36.09 37.4K
09:39 36.09 36.21 36.05 36.18 20.8K
09:40 36.16 36.21 36.07 36.21 18.5K
09:41 36.15 36.30 36.15 36.30 36.8K
09:42 36.18 36.27 36.07 36.08 27.9K
09:43 36.10 36.12 36.02 36.04 28.4K
09:44 36.04 36.10 36.01 36.05 14.2K
09:45 36.02 36.11 35.97 36.11 38.9K
09:46 36.08 36.13 36.02 36.13 21.3K
09:47 36.14 36.34 36.14 36.21 19.3K
09:48 36.21 36.27 36.21 36.26 16.4K
09:49 36.28 36.30 36.25 36.27 14.7K
09:50 36.23 36.29 36.23 36.27 9.3K
09:51 36.30 36.32 36.25 36.29 16.8K
09:52 36.26 36.26 36.15 36.16 15.7K
09:53 36.17 36.18 36.14 36.17 20.3K
09:54 36.16 36.19 36.13 36.14 32.0K
09:55 36.13 36.19 36.10 36.11 26.1K
09:56 36.13 36.13 35.95 36.03 95.6K
09:57 36.03 36.04 35.93 35.94 20.9K
09:58 35.93 36.10 35.93 36.10 32.0K
09:59 36.03 36.07 36.02 36.04 8.1K
10:00 36.09 36.17 36.05 36.17 47.8K
10:01 36.20 36.24 36.12 36.17 28.3K
10:02 36.15 36.18 36.12 36.13 10.2K
10:03 36.10 36.14 36.05 36.14 11.7K
10:04 36.12 36.25 36.10 36.18 20.4K
10:05 36.19 36.25 36.18 36.25 9.8K
10:06 36.29 36.39 36.27 36.39 13.6K
10:07 36.40 36.48 36.40 36.45 14.0K
10:08 36.44 36.49 36.44 36.49 31.4K
10:09 36.49 36.65 36.49 36.63 19.9K
10:10 36.61 36.65 36.54 36.63 12.1K
10:11 36.63 36.63 36.37 36.46 34.0K
10:12 36.45 36.45 36.35 36.40 7.0K
10:13 36.42 36.42 36.33 36.35 6.9K
10:14 36.35 36.36 36.35 36.35 6.6K
10:15 36.36 36.44 36.30 36.43 20.4K
10:16 36.42 36.64 36.42 36.64 35.3K
10:17 36.60 36.71 36.58 36.71 18.3K
10:18 36.69 36.69 36.58 36.61 17.5K
10:19 36.57 36.68 36.57 36.66 12.8K
10:20 36.67 36.68 36.63 36.68 10.3K
10:21 36.68 36.68 36.52 36.52 18.5K
10:22 36.58 36.61 36.56 36.60 25.4K
10:23 36.57 36.62 36.56 36.58 6.1K
10:24 36.59 36.64 36.59 36.64 4.7K
10:25 36.60 36.75 36.60 36.75 26.6K
10:26 36.75 36.80 36.69 36.73 13.0K
10:27 36.71 36.71 36.62 36.66 7.2K
10:28 36.66 36.70 36.66 36.66 12.3K
10:29 36.66 36.69 36.66 36.67 4.2K
10:30 36.66 36.70 36.66 36.67 12.4K
10:31 36.67 36.67 36.63 36.64 5.8K
10:32 36.64 36.67 36.64 36.67 23.4K
10:33 36.65 36.75 36.65 36.74 13.5K
10:34 36.75 36.77 36.71 36.73 6.7K
10:35 36.73 36.74 36.69 36.69 10.6K
10:36 36.67 36.71 36.66 36.71 6.2K
10:37 36.71 36.74 36.67 36.74 37.9K
10:38 36.72 36.73 36.70 36.70 3.6K
10:39 36.67 36.71 36.66 36.71 7.6K
10:40 36.67 36.72 36.66 36.72 7.7K
10:41 36.73 36.75 36.71 36.71 13.0K
10:42 36.71 36.72 36.67 36.71 42.8K
10:43 36.67 36.69 36.67 36.67 3.4K
10:44 36.66 36.71 36.66 36.70 10.9K
10:45 36.72 36.73 36.63 36.72 7.1K
10:46 36.75 36.75 36.69 36.71 13.2K
10:47 36.72 36.73 36.71 36.71 6.7K
10:48 36.71 36.73 36.71 36.73 7.8K
10:49 36.72 36.72 36.65 36.65 9.0K
10:50 36.67 36.67 36.64 36.64 11.6K
10:51 36.64 36.66 36.62 36.62 9.6K
10:52 36.61 36.63 36.60 36.63 3.2K
10:53 36.68 36.70 36.66 36.67 18.1K
10:54 36.68 36.69 36.63 36.63 5.6K
10:55 36.63 36.69 36.62 36.69 10.7K
10:56 36.67 36.69 36.66 36.67 7.5K
10:57 36.68 36.68 36.64 36.67 6.8K
10:58 36.66 36.69 36.66 36.68 3.1K
10:59 36.65 36.67 36.64 36.67 6.2K
11:00 36.65 36.65 36.62 36.64 3.9K
11:01 36.68 36.68 36.67 36.67 1.1K
11:02 36.65 36.70 36.65 36.70 11.2K
11:03 36.71 36.71 36.65 36.65 7.9K
11:04 36.60 36.62 36.60 36.62 4.3K
11:05 36.59 36.64 36.54 36.64 11.5K
11:06 36.65 36.66 36.61 36.60 15.5K
11:07 36.59 36.60 36.59 36.60 6.5K
11:08 36.60 36.60 36.60 36.60 1.7K
11:09 36.59 36.63 36.59 36.63 6.8K
11:10 36.62 36.66 36.61 36.66 6.7K
11:11 36.65 36.68 36.65 36.67 9.0K
11:12 36.70 36.70 36.66 36.66 19.3K
11:13 36.67 36.67 36.66 36.67 4.7K
11:14 36.68 36.68 36.64 36.64 8.5K
11:15 36.65 36.71 36.65 36.71 5.8K
11:16 36.66 36.66 36.62 36.63 7.5K
11:17 36.63 36.63 36.56 36.56 5.5K
11:18 36.52 36.58 36.52 36.57 6.7K
11:19 36.58 36.58 36.56 36.57 6.0K
11:20 36.57 36.60 36.57 36.59 3.1K
11:21 36.60 36.60 36.59 36.60 3.1K
11:22 36.59 36.59 36.58 36.58 6.1K
11:23 36.56 36.58 36.55 36.56 7.4K
11:24 36.58 36.58 36.56 36.56 1.3K
11:25 36.55 36.63 36.55 36.62 37.8K
11:26 36.60 36.62 36.58 36.62 3.1K
11:27 36.64 36.64 36.59 36.59 6.9K
11:28 36.57 36.57 36.55 36.55 2.3K
11:29 36.54 36.56 36.54 36.54 2.7K
11:30 36.55 36.62 36.54 36.62 12.3K
11:31 36.62 36.68 36.62 36.68 6.7K
11:32 36.63 36.65 36.62 36.64 8.2K
11:33 36.64 36.64 36.62 36.62 1.4K
11:34 36.65 36.65 36.62 36.64 3.0K
11:35 36.64 36.64 36.59 36.60 8.5K
11:36 36.60 36.60 36.57 36.58 5.5K
11:37 36.56 36.59 36.56 36.57 4.3K
11:38 36.58 36.58 36.53 36.54 4.7K
11:39 36.56 36.59 36.55 36.58 4.9K
11:40 36.58 36.59 36.58 36.59 2.2K
11:41 36.61 36.61 36.58 36.60 6.1K
11:42 36.61 36.62 36.59 36.59 12.7K
11:43 36.57 36.57 36.52 36.52 2.8K
11:44 36.53 36.53 36.47 36.47 7.2K
11:45 36.47 36.49 36.47 36.49 2.5K
11:46 36.50 36.50 36.47 36.47 20.3K
11:47 36.46 36.48 36.44 36.47 7.5K
11:48 36.47 36.48 36.46 36.46 2.1K
11:49 36.47 36.50 36.47 36.49 3.0K
11:50 36.50 36.55 36.50 36.55 7.5K
11:51 36.53 36.53 36.52 36.52 5.4K
11:52 36.51 36.51 36.50 36.50 1.9K
11:53 36.47 36.47 36.43 36.46 4.6K
11:54 36.46 36.46 36.46 36.46 4.0K
11:55 36.45 36.46 36.45 36.45 1.5K
11:56 36.44 36.49 36.44 36.49 4.7K
11:57 36.47 36.51 36.47 36.51 8.7K
11:58 36.51 36.52 36.50 36.50 4.8K
11:59 36.51 36.51 36.50 36.50 2.9K
12:00 36.55 36.59 36.54 36.57 17.1K
12:01 36.60 36.61 36.58 36.61 3.0K
12:02 36.59 36.63 36.59 36.63 5.0K
12:03 36.61 36.61 36.57 36.57 9.8K
12:04 36.56 36.56 36.50 36.50 2.6K
12:05 36.54 36.54 36.53 36.53 1.3K
12:06 36.55 36.55 36.54 36.54 3.8K
12:07 36.52 36.55 36.52 36.55 0.9K
12:08 36.56 36.59 36.52 36.59 3.4K
12:09 36.60 36.60 36.57 36.57 2.1K
12:10 36.59 36.59 36.59 36.59 1.0K
12:11 36.57 36.59 36.57 36.59 1.1K
12:12 36.60 36.69 36.60 36.69 8.5K
12:13 36.70 36.70 36.67 36.70 34.6K
12:14 36.69 36.69 36.63 36.68 10.5K
12:15 36.68 36.70 36.68 36.68 5.1K
12:16 36.69 36.69 36.66 36.66 6.8K
12:17 36.64 36.64 36.63 36.63 2.7K
12:18 36.62 36.64 36.61 36.63 6.3K
12:19 36.62 36.65 36.62 36.65 6.5K
12:20 36.65 36.75 36.65 36.75 29.4K
12:21 36.74 36.74 36.67 36.67 11.7K
12:22 36.67 36.69 36.67 36.69 4.3K
12:23 36.69 36.70 36.69 36.70 1.7K
12:24 36.70 36.71 36.70 36.71 7.4K
12:25 36.72 36.77 36.71 36.77 19.0K
12:26 36.77 36.77 36.68 36.69 14.9K
12:27 36.69 36.71 36.66 36.66 21.0K
12:28 36.65 36.65 36.62 36.64 4.0K
12:29 36.62 36.64 36.62 36.61 3.4K
12:30 36.62 36.62 36.58 36.58 6.4K
12:31 36.58 36.60 36.58 36.58 4.9K
12:32 36.59 36.60 36.58 36.59 4.7K
12:33 36.59 36.60 36.57 36.57 5.1K
12:34 36.58 36.58 36.52 36.52 5.2K
12:35 36.52 36.53 36.50 36.51 5.0K
12:36 36.52 36.55 36.50 36.55 12.0K
12:37 36.55 36.56 36.55 36.56 4.6K
12:38 36.55 36.55 36.54 36.54 3.6K
12:39 36.56 36.56 36.56 36.56 2.1K
12:40 36.57 36.62 36.57 36.62 5.0K
12:41 36.61 36.61 36.57 36.60 13.2K
12:42 36.59 36.60 36.59 36.60 32.8K
12:43 36.60 36.62 36.58 36.62 2.9K
12:44 36.61 36.61 36.59 36.59 2.4K
12:45 36.59 36.61 36.59 36.61 3.4K
12:46 36.58 36.58 36.53 36.54 7.7K
12:47 36.55 36.55 36.53 36.53 4.5K
12:48 36.51 36.53 36.51 36.53 2.6K
12:49 36.55 36.55 36.54 36.55 3.4K
12:50 36.52 36.52 36.51 36.51 4.2K
12:51 36.53 36.57 36.53 36.57 3.0K
12:52 36.56 36.56 36.56 36.56 1.8K
12:53 36.55 36.56 36.54 36.55 1.5K
12:54 36.53 36.55 36.53 36.53 5.1K
12:55 36.53 36.54 36.53 36.54 2.1K
12:56 36.55 36.55 36.53 36.53 1.5K
12:57 36.55 36.55 36.54 36.55 3.6K
12:58 36.55 36.55 36.55 36.55 0.4K
12:59 36.55 36.55 36.54 36.55 4.9K
13:00 36.54 36.54 36.53 36.53 1.9K
13:01 36.56 36.57 36.55 36.57 3.7K
13:02 36.59 36.63 36.57 36.57 7.4K
13:03 36.57 36.58 36.56 36.58 5.4K
13:04 36.60 36.60 36.60 36.60 2.2K
13:05 36.61 36.66 36.60 36.66 4.0K
13:06 36.64 36.66 36.64 36.66 2.6K
13:07 36.64 36.69 36.64 36.69 5.0K
13:08 36.69 36.70 36.69 36.70 2.9K
13:09 36.71 36.71 36.63 36.64 15.7K
13:10 36.63 36.63 36.62 36.62 1.8K
13:11 36.62 36.63 36.62 36.63 5.2K
13:12 36.62 36.62 36.62 36.62 2.2K
13:13 36.61 36.63 36.61 36.63 2.2K
13:14 36.61 36.64 36.61 36.64 7.4K
13:15 36.64 36.64 36.62 36.62 3.0K
13:16 36.65 36.65 36.64 36.64 4.0K
13:17 36.66 36.67 36.64 36.66 2.1K
13:18 36.66 36.66 36.65 36.65 1.8K
13:19 36.65 36.65 36.64 36.64 3.5K
13:20 36.64 36.64 36.64 36.64 1.8K
13:21 36.63 36.64 36.63 36.63 4.0K
13:22 36.61 36.63 36.61 36.62 3.3K
13:23 36.60 36.60 36.59 36.59 3.6K
13:24 36.61 36.62 36.59 36.58 4.6K
13:25 36.62 36.62 36.62 36.62 2.2K
13:26 36.61 36.61 36.61 36.61 0.7K
13:27 36.61 36.61 36.61 36.61 1.1K
13:28 36.62 36.62 36.55 36.55 5.5K
13:29 36.56 36.62 36.56 36.60 8.0K
13:30 36.58 36.58 36.53 36.54 8.8K
13:31 36.56 36.56 36.54 36.54 4.4K
13:32 36.56 36.56 36.55 36.56 2.7K
13:33 36.57 36.57 36.54 36.54 5.1K
13:34 36.56 36.56 36.54 36.54 2.2K
13:35 36.54 36.54 36.53 36.54 3.6K
13:36 36.54 36.58 36.54 36.58 3.2K
13:37 36.57 36.57 36.54 36.54 5.7K
13:38 36.53 36.55 36.45 36.49 22.6K
13:39 36.46 36.46 36.43 36.45 4.6K
13:40 36.45 36.46 36.44 36.46 6.8K
13:41 36.48 36.54 36.48 36.53 5.4K
13:42 36.52 36.53 36.50 36.49 6.9K
13:43 36.50 36.50 36.50 36.49 5.6K
13:44 36.47 36.48 36.45 36.48 2.3K
13:45 36.48 36.48 36.46 36.46 2.6K
13:46 36.49 36.49 36.47 36.48 2.0K
13:47 36.46 36.50 36.46 36.50 5.4K
13:48 36.49 36.49 36.47 36.47 2.3K
13:49 36.46 36.48 36.45 36.46 5.4K
13:50 36.47 36.47 36.42 36.42 3.3K
13:51 36.44 36.44 36.38 36.38 7.9K
13:52 36.40 36.40 36.36 36.38 6.2K
13:53 36.37 36.37 36.37 36.37 1.1K
13:54 36.36 36.36 36.32 36.32 5.0K
13:55 36.34 36.34 36.33 36.33 3.2K
13:56 36.30 36.32 36.28 36.31 7.1K
13:57 36.31 36.31 36.29 36.29 2.8K
13:58 36.29 36.34 36.29 36.34 6.2K
13:59 36.33 36.35 36.33 36.35 5.8K
14:00 36.38 36.39 36.37 36.37 1.8K
14:01 36.39 36.39 36.37 36.37 4.8K
14:02 36.40 36.42 36.40 36.42 5.0K
14:03 36.42 36.47 36.42 36.46 5.1K
14:04 36.45 36.47 36.44 36.46 5.1K
14:05 36.47 36.48 36.47 36.48 2.8K
14:06 36.48 36.50 36.48 36.50 3.3K
14:07 36.51 36.53 36.51 36.51 5.1K
14:08 36.51 36.51 36.48 36.48 6.1K
14:09 36.48 36.53 36.48 36.53 2.5K
14:10 36.52 36.54 36.51 36.51 3.4K
14:11 36.52 36.53 36.49 36.49 6.2K
14:12 36.50 36.50 36.48 36.48 3.8K
14:13 36.48 36.48 36.48 36.48 0.7K
14:14 36.50 36.51 36.49 36.50 3.4K
14:15 36.49 36.49 36.48 36.48 2.6K
14:16 36.50 36.50 36.50 36.50 6.7K
14:17 36.50 36.51 36.50 36.51 7.4K
14:18 36.50 36.52 36.50 36.52 2.3K
14:19 36.52 36.53 36.52 36.53 1.9K
14:20 36.51 36.53 36.51 36.53 4.5K
14:21 36.54 36.57 36.53 36.56 4.6K
14:22 36.58 36.59 36.58 36.58 5.3K
14:23 36.59 36.60 36.58 36.59 8.2K
14:24 36.59 36.63 36.59 36.62 5.3K
14:25 36.62 36.63 36.62 36.62 3.2K
14:26 36.63 36.64 36.62 36.62 3.7K
14:27 36.63 36.63 36.60 36.61 4.1K
14:28 36.63 36.66 36.63 36.65 5.5K
14:29 36.65 36.65 36.59 36.59 9.4K
14:30 36.60 36.60 36.56 36.56 111.5K
14:31 36.57 36.58 36.55 36.55 6.0K
14:32 36.57 36.57 36.55 36.56 2.1K
14:33 36.56 36.56 36.54 36.55 3.9K
14:34 36.54 36.54 36.53 36.54 5.2K
14:35 36.55 36.57 36.55 36.57 5.1K
14:36 36.57 36.60 36.57 36.59 4.5K
14:37 36.58 36.58 36.53 36.53 9.1K
14:38 36.53 36.53 36.52 36.52 11.8K
14:39 36.52 36.54 36.52 36.54 3.5K
14:40 36.54 36.55 36.54 36.55 0.8K
14:41 36.55 36.55 36.54 36.54 6.6K
14:42 36.55 36.55 36.55 36.55 3.9K
14:43 36.55 36.55 36.55 36.55 4.8K
14:44 36.55 36.55 36.53 36.53 3.0K
14:45 36.53 36.54 36.53 36.54 2.7K
14:46 36.53 36.55 36.53 36.55 8.5K
14:47 36.55 36.55 36.51 36.51 4.8K
14:48 36.51 36.52 36.50 36.52 2.6K
14:49 36.50 36.51 36.48 36.49 5.9K
14:50 36.48 36.49 36.45 36.49 5.8K
14:51 36.49 36.49 36.44 36.44 4.6K
14:52 36.45 36.45 36.42 36.42 7.7K
14:53 36.41 36.45 36.41 36.45 6.3K
14:54 36.47 36.49 36.47 36.49 5.0K
14:55 36.48 36.48 36.48 36.48 3.8K
14:56 36.48 36.48 36.43 36.43 5.1K
14:57 36.43 36.46 36.43 36.46 4.2K
14:58 36.45 36.47 36.45 36.47 2.8K
14:59 36.47 36.48 36.44 36.48 8.1K
15:00 36.45 36.47 36.45 36.47 2.6K
15:01 36.47 36.50 36.47 36.50 4.4K
15:02 36.49 36.52 36.48 36.51 5.7K
15:03 36.51 36.53 36.51 36.53 2.4K
15:04 36.52 36.53 36.50 36.50 5.4K
15:05 36.51 36.52 36.50 36.52 5.3K
15:06 36.53 36.53 36.52 36.53 6.4K
15:07 36.52 36.54 36.51 36.51 9.8K
15:08 36.51 36.52 36.49 36.52 6.8K
15:09 36.52 36.53 36.52 36.52 2.7K
15:10 36.53 36.55 36.52 36.55 8.6K
15:11 36.53 36.53 36.48 36.48 5.4K
15:12 36.48 36.50 36.47 36.49 5.5K
15:13 36.49 36.49 36.49 36.49 1.8K
15:14 36.49 36.52 36.48 36.52 7.1K
15:15 36.52 36.54 36.52 36.53 5.9K
15:16 36.54 36.55 36.54 36.55 11.9K
15:17 36.55 36.55 36.55 36.55 12.2K
15:18 36.58 36.60 36.58 36.59 7.3K
15:19 36.59 36.59 36.58 36.59 6.6K
15:20 36.58 36.59 36.58 36.59 3.8K
15:21 36.58 36.60 36.58 36.60 7.7K
15:22 36.59 36.59 36.57 36.57 9.5K
15:23 36.55 36.55 36.53 36.53 10.0K
15:24 36.55 36.56 36.55 36.56 11.2K
15:25 36.57 36.59 36.56 36.58 5.2K
15:26 36.57 36.60 36.57 36.60 8.5K
15:27 36.59 36.59 36.58 36.58 6.7K
15:28 36.59 36.59 36.55 36.56 12.0K
15:29 36.55 36.55 36.55 36.55 6.2K
15:30 36.55 36.59 36.54 36.55 13.1K
15:31 36.55 36.60 36.54 36.56 19.3K
15:32 36.57 36.57 36.49 36.49 10.5K
15:33 36.49 36.52 36.49 36.51 8.0K
15:34 36.52 36.52 36.49 36.49 8.6K
15:35 36.49 36.52 36.46 36.50 19.0K
15:36 36.53 36.53 36.49 36.49 17.5K
15:37 36.47 36.48 36.46 36.46 17.4K
15:38 36.44 36.47 36.44 36.45 21.2K
15:39 36.41 36.44 36.39 36.39 9.4K
15:40 36.41 36.41 36.39 36.41 14.2K
15:41 36.41 36.45 36.40 36.45 14.5K
15:42 36.47 36.53 36.47 36.49 16.9K
15:43 36.47 36.49 36.46 36.49 11.2K
15:44 36.50 36.50 36.48 36.48 10.0K
15:45 36.48 36.51 36.47 36.50 22.4K
15:46 36.51 36.55 36.51 36.55 14.3K
15:47 36.55 36.55 36.51 36.50 16.4K
15:48 36.51 36.53 36.51 36.53 16.1K
15:49 36.53 36.53 36.49 36.51 15.4K
15:50 36.47 36.59 36.45 36.59 41.5K
15:51 36.63 36.65 36.60 36.60 47.5K
15:52 36.61 36.61 36.58 36.59 29.0K
15:53 36.58 36.60 36.54 36.57 38.6K
15:54 36.58 36.65 36.58 36.62 30.7K
15:55 36.58 36.63 36.57 36.63 61.9K
15:56 36.66 36.71 36.66 36.68 69.5K
15:57 36.68 36.72 36.68 36.70 49.8K
15:58 36.70 36.71 36.69 36.71 45.4K
15:59 36.71 36.79 36.71 36.74 572.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available