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 35.23 35.31 35.17 35.24 144.4K
09:31 35.21 35.31 34.94 35.06 59.3K
09:32 35.02 35.13 34.93 35.09 29.9K
09:33 35.19 35.22 35.02 35.06 16.3K
09:34 35.06 35.10 34.97 35.09 38.1K
09:35 35.09 35.12 34.99 34.99 17.6K
09:36 34.98 35.01 34.90 34.96 24.1K
09:37 35.00 35.06 34.97 34.97 33.0K
09:38 34.97 34.99 34.70 34.70 77.2K
09:39 34.72 34.74 34.56 34.56 51.2K
09:40 34.58 34.72 34.56 34.69 65.1K
09:41 34.64 34.72 34.64 34.71 47.8K
09:42 34.70 34.71 34.50 34.50 61.6K
09:43 34.51 34.52 34.29 34.31 63.6K
09:44 34.32 34.57 34.32 34.53 35.8K
09:45 34.55 34.68 34.55 34.57 30.4K
09:46 34.61 34.64 34.46 34.63 30.3K
09:47 34.66 34.69 34.59 34.59 22.3K
09:48 34.58 34.66 34.54 34.62 47.5K
09:49 34.64 34.68 34.64 34.67 13.7K
09:50 34.65 34.67 34.59 34.59 29.1K
09:51 34.62 34.68 34.60 34.66 29.8K
09:52 34.65 34.66 34.48 34.48 32.5K
09:53 34.50 34.56 34.50 34.51 16.1K
09:54 34.51 34.51 34.45 34.50 18.6K
09:55 34.48 34.48 34.45 34.46 16.1K
09:56 34.47 34.60 34.46 34.57 28.3K
09:57 34.58 34.58 34.55 34.57 21.3K
09:58 34.59 34.60 34.50 34.50 44.2K
09:59 34.46 34.49 34.41 34.45 39.0K
10:00 34.39 34.50 34.39 34.43 51.9K
10:01 34.43 34.43 34.31 34.38 46.7K
10:02 34.38 34.40 34.38 34.38 31.3K
10:03 34.38 34.46 34.36 34.44 29.6K
10:04 34.46 34.56 34.44 34.47 31.4K
10:05 34.45 34.57 34.45 34.57 24.3K
10:06 34.56 34.67 34.55 34.67 24.0K
10:07 34.67 34.70 34.62 34.62 30.4K
10:08 34.63 34.65 34.62 34.64 13.0K
10:09 34.64 34.70 34.55 34.55 26.9K
10:10 34.52 34.60 34.52 34.60 13.7K
10:11 34.55 34.55 34.50 34.53 23.4K
10:12 34.54 34.65 34.54 34.63 24.2K
10:13 34.63 34.66 34.61 34.66 30.7K
10:14 34.66 34.66 34.60 34.61 13.0K
10:15 34.62 34.64 34.59 34.60 14.6K
10:16 34.60 34.62 34.52 34.52 15.5K
10:17 34.54 34.61 34.53 34.59 27.1K
10:18 34.57 34.60 34.52 34.58 21.1K
10:19 34.56 34.56 34.52 34.52 4.4K
10:20 34.52 34.53 34.44 34.44 30.0K
10:21 34.44 34.44 34.35 34.35 21.1K
10:22 34.34 34.35 34.30 34.32 73.7K
10:23 34.32 34.32 34.22 34.22 87.5K
10:24 34.23 34.23 34.11 34.12 98.1K
10:25 34.14 34.20 34.13 34.19 30.5K
10:26 34.20 34.22 34.16 34.22 33.1K
10:27 34.24 34.43 34.23 34.35 110.8K
10:28 34.32 34.34 34.24 34.26 52.7K
10:29 34.31 34.31 34.27 34.30 48.6K
10:30 34.27 34.33 34.26 34.32 13.4K
10:31 34.31 34.42 34.31 34.42 42.7K
10:32 34.42 34.49 34.37 34.49 99.1K
10:33 34.49 34.57 34.47 34.52 41.9K
10:34 34.51 34.57 34.47 34.47 22.0K
10:35 34.45 34.46 34.37 34.38 14.0K
10:36 34.44 34.45 34.41 34.42 18.5K
10:37 34.43 34.46 34.22 34.24 34.6K
10:38 34.23 34.25 34.17 34.17 21.5K
10:39 34.20 34.23 34.17 34.20 25.2K
10:40 34.21 34.21 34.15 34.19 17.2K
10:41 34.19 34.19 34.13 34.13 14.5K
10:42 34.16 34.18 34.08 34.13 40.0K
10:43 34.14 34.14 34.06 34.08 27.7K
10:44 34.12 34.13 34.07 34.07 21.7K
10:45 34.09 34.12 34.08 34.10 31.7K
10:46 34.13 34.20 34.11 34.18 13.4K
10:47 34.24 34.24 34.19 34.19 18.0K
10:48 34.20 34.22 34.14 34.14 29.9K
10:49 34.15 34.20 34.14 34.19 18.1K
10:50 34.20 34.20 34.15 34.18 12.2K
10:51 34.15 34.17 34.12 34.12 10.0K
10:52 34.10 34.12 34.09 34.11 32.6K
10:53 34.10 34.14 34.10 34.13 16.0K
10:54 34.12 34.18 34.12 34.17 13.0K
10:55 34.18 34.18 34.09 34.12 32.1K
10:56 34.11 34.15 34.11 34.14 6.6K
10:57 34.13 34.15 34.11 34.11 22.0K
10:58 34.14 34.18 34.14 34.16 17.7K
10:59 34.15 34.19 34.15 34.19 36.8K
11:00 34.19 34.19 34.16 34.19 13.1K
11:01 34.19 34.26 34.18 34.25 25.4K
11:02 34.23 34.25 34.22 34.25 10.5K
11:03 34.25 34.26 34.13 34.13 16.2K
11:04 34.15 34.15 34.06 34.08 16.1K
11:05 34.09 34.11 34.07 34.07 12.7K
11:06 34.11 34.16 34.11 34.16 14.7K
11:07 34.16 34.22 34.13 34.15 24.0K
11:08 34.15 34.15 34.10 34.15 19.2K
11:09 34.17 34.20 34.07 34.11 23.4K
11:10 34.09 34.11 34.03 34.03 30.4K
11:11 34.04 34.06 34.03 34.05 12.5K
11:12 34.05 34.11 34.02 34.09 14.2K
11:13 34.10 34.13 34.08 34.13 10.4K
11:14 34.12 34.14 34.09 34.14 10.4K
11:15 34.14 34.21 34.14 34.20 11.3K
11:16 34.19 34.19 34.18 34.17 8.0K
11:17 34.18 34.18 34.13 34.13 10.0K
11:18 34.15 34.15 34.10 34.13 10.9K
11:19 34.13 34.14 34.10 34.10 7.4K
11:20 34.13 34.14 34.11 34.14 12.2K
11:21 34.13 34.14 34.10 34.10 14.3K
11:22 34.12 34.13 34.08 34.13 13.1K
11:23 34.14 34.16 34.12 34.14 7.5K
11:24 34.13 34.15 34.10 34.10 12.5K
11:25 34.10 34.10 34.03 34.10 40.4K
11:26 34.12 34.14 34.12 34.14 5.8K
11:27 34.14 34.14 34.08 34.11 22.9K
11:28 34.10 34.20 34.10 34.20 11.1K
11:29 34.21 34.27 34.19 34.27 12.0K
11:30 34.27 34.27 34.21 34.23 13.9K
11:31 34.23 34.26 34.21 34.26 9.7K
11:32 34.25 34.27 34.25 34.25 13.5K
11:33 34.25 34.33 34.24 34.32 16.2K
11:34 34.31 34.34 34.30 34.33 11.6K
11:35 34.34 34.37 34.33 34.37 15.0K
11:36 34.37 34.40 34.37 34.40 9.9K
11:37 34.43 34.47 34.43 34.44 15.2K
11:38 34.46 34.52 34.45 34.52 15.6K
11:39 34.52 34.53 34.50 34.53 19.0K
11:40 34.53 34.59 34.48 34.50 25.9K
11:41 34.49 34.56 34.49 34.56 8.8K
11:42 34.56 34.61 34.53 34.61 9.4K
11:43 34.63 34.63 34.53 34.54 19.5K
11:44 34.56 34.58 34.56 34.57 5.3K
11:45 34.55 34.56 34.50 34.51 16.2K
11:46 34.51 34.59 34.51 34.55 15.0K
11:47 34.56 34.58 34.54 34.58 4.7K
11:48 34.58 34.58 34.50 34.52 10.5K
11:49 34.50 34.53 34.50 34.52 8.5K
11:50 34.51 34.58 34.51 34.58 8.3K
11:51 34.57 34.60 34.57 34.60 4.4K
11:52 34.60 34.67 34.60 34.66 19.2K
11:53 34.62 34.65 34.59 34.64 10.8K
11:54 34.64 34.66 34.64 34.65 5.7K
11:55 34.65 34.66 34.63 34.66 14.6K
11:56 34.65 34.67 34.65 34.67 3.9K
11:57 34.71 34.71 34.68 34.68 14.4K
11:58 34.68 34.72 34.68 34.70 12.3K
11:59 34.70 34.70 34.65 34.67 12.0K
12:00 34.65 34.69 34.56 34.57 18.6K
12:01 34.59 34.63 34.57 34.60 12.4K
12:02 34.61 34.67 34.60 34.66 11.7K
12:03 34.67 34.69 34.64 34.69 20.4K
12:04 34.69 34.72 34.68 34.72 5.8K
12:05 34.72 34.80 34.72 34.77 18.8K
12:06 34.78 34.79 34.76 34.78 5.8K
12:07 34.78 34.82 34.73 34.73 12.0K
12:08 34.73 34.75 34.71 34.71 8.9K
12:09 34.73 34.80 34.73 34.80 16.9K
12:10 34.80 34.80 34.79 34.78 4.8K
12:11 34.80 34.84 34.80 34.84 11.2K
12:12 34.84 34.88 34.84 34.88 7.6K
12:13 34.89 34.89 34.86 34.86 12.4K
12:14 34.85 34.92 34.85 34.91 7.6K
12:15 34.91 34.94 34.90 34.94 12.1K
12:16 34.95 35.04 34.95 35.00 20.8K
12:17 34.99 35.00 34.97 34.97 12.0K
12:18 34.95 34.96 34.92 34.96 19.0K
12:19 34.97 34.97 34.83 34.85 14.9K
12:20 34.84 34.88 34.82 34.87 8.7K
12:21 34.87 34.87 34.81 34.81 9.3K
12:22 34.82 34.82 34.75 34.75 7.6K
12:23 34.77 34.79 34.76 34.76 8.0K
12:24 34.76 34.83 34.76 34.83 5.4K
12:25 34.82 34.83 34.79 34.83 6.2K
12:26 34.84 34.88 34.84 34.87 8.9K
12:27 34.88 34.94 34.88 34.93 7.3K
12:28 34.93 34.95 34.93 34.93 8.1K
12:29 34.93 34.93 34.88 34.90 7.0K
12:30 34.90 34.90 34.87 34.87 5.2K
12:31 34.85 34.88 34.85 34.88 7.6K
12:32 34.85 34.93 34.85 34.93 5.7K
12:33 34.92 34.92 34.85 34.91 7.6K
12:34 34.93 34.95 34.93 34.95 9.4K
12:35 34.94 34.94 34.91 34.92 11.0K
12:36 34.92 34.93 34.91 34.92 5.9K
12:37 34.92 34.92 34.92 34.92 2.3K
12:38 34.92 34.92 34.89 34.89 5.5K
12:39 34.93 34.93 34.87 34.87 15.9K
12:40 34.87 34.88 34.86 34.87 11.0K
12:41 34.88 34.91 34.87 34.91 7.6K
12:42 34.93 34.95 34.93 34.95 2.5K
12:43 34.95 34.96 34.95 34.95 6.1K
12:44 34.94 34.95 34.92 34.94 10.3K
12:45 34.92 34.92 34.89 34.89 5.3K
12:46 34.89 34.90 34.86 34.86 2.9K
12:47 34.86 34.90 34.86 34.89 3.2K
12:48 34.89 34.89 34.83 34.84 4.8K
12:49 34.83 34.83 34.80 34.83 6.2K
12:50 34.81 34.83 34.81 34.83 4.8K
12:51 34.83 34.84 34.82 34.84 2.4K
12:52 34.84 34.88 34.84 34.88 4.6K
12:53 34.88 34.89 34.87 34.87 3.8K
12:54 34.87 34.90 34.87 34.89 8.7K
12:55 34.86 34.86 34.79 34.78 11.8K
12:56 34.77 34.77 34.72 34.74 12.5K
12:57 34.73 34.73 34.67 34.69 37.7K
12:58 34.67 34.69 34.67 34.68 13.4K
12:59 34.68 34.69 34.63 34.64 33.0K
13:00 34.66 34.66 34.64 34.65 21.3K
13:01 34.64 34.69 34.63 34.69 28.9K
13:02 34.71 34.71 34.69 34.71 6.4K
13:03 34.71 34.71 34.70 34.70 4.4K
13:04 34.71 34.74 34.71 34.74 6.8K
13:05 34.74 34.77 34.72 34.72 16.3K
13:06 34.72 34.76 34.72 34.76 4.6K
13:07 34.77 34.80 34.77 34.80 7.6K
13:08 34.80 34.80 34.78 34.79 6.9K
13:09 34.81 34.81 34.79 34.81 6.1K
13:10 34.79 34.80 34.78 34.78 10.6K
13:11 34.78 34.80 34.75 34.76 9.2K
13:12 34.76 34.76 34.68 34.69 14.1K
13:13 34.70 34.71 34.69 34.71 3.9K
13:14 34.70 34.71 34.70 34.71 8.2K
13:15 34.72 34.72 34.70 34.70 3.7K
13:16 34.70 34.73 34.68 34.68 3.7K
13:17 34.72 34.75 34.72 34.74 4.9K
13:18 34.74 34.76 34.74 34.76 9.5K
13:19 34.79 34.84 34.77 34.77 11.1K
13:20 34.74 34.76 34.74 34.76 5.5K
13:21 34.76 34.82 34.76 34.81 4.6K
13:22 34.81 34.82 34.80 34.80 7.1K
13:23 34.80 34.84 34.80 34.84 13.4K
13:24 34.82 34.91 34.81 34.91 9.9K
13:25 34.90 34.90 34.88 34.90 5.6K
13:26 34.93 34.96 34.93 34.95 7.7K
13:27 34.93 34.93 34.90 34.90 4.2K
13:28 34.89 34.92 34.87 34.92 9.7K
13:29 34.92 34.93 34.88 34.89 8.2K
13:30 34.89 34.90 34.87 34.87 3.2K
13:31 34.87 34.89 34.86 34.85 9.0K
13:32 34.85 34.85 34.82 34.83 7.0K
13:33 34.85 34.87 34.85 34.87 3.2K
13:34 34.87 34.87 34.86 34.87 4.4K
13:35 34.86 34.88 34.85 34.87 8.7K
13:36 34.88 34.88 34.85 34.85 3.3K
13:37 34.86 34.90 34.86 34.90 5.0K
13:38 34.91 34.91 34.91 34.91 3.3K
13:39 34.94 34.96 34.94 34.96 6.7K
13:40 34.97 34.97 34.92 34.92 12.5K
13:41 34.91 34.92 34.90 34.92 4.7K
13:42 34.92 34.94 34.91 34.93 6.6K
13:43 34.94 34.96 34.94 34.95 7.0K
13:44 34.95 34.96 34.93 34.94 9.8K
13:45 34.94 34.95 34.91 34.93 9.0K
13:46 34.92 34.94 34.92 34.94 3.9K
13:47 34.93 34.98 34.93 34.97 12.3K
13:48 34.97 35.03 34.97 35.00 16.1K
13:49 35.00 35.02 34.99 35.02 12.5K
13:50 35.01 35.01 35.00 35.01 6.5K
13:51 34.99 35.01 34.98 35.00 5.6K
13:52 35.00 35.01 35.00 35.01 7.3K
13:53 35.02 35.06 34.98 34.98 14.1K
13:54 34.99 34.99 34.99 34.99 3.0K
13:55 34.99 35.04 34.98 35.03 10.1K
13:56 35.02 35.04 35.02 35.04 5.0K
13:57 35.02 35.04 35.01 35.03 8.9K
13:58 35.01 35.03 35.01 35.02 4.7K
13:59 35.02 35.02 35.00 35.01 7.4K
14:00 35.02 35.04 35.02 35.04 3.6K
14:01 35.04 35.08 35.04 35.08 11.6K
14:02 35.04 35.06 35.03 35.04 9.6K
14:03 35.04 35.05 35.01 35.05 8.0K
14:04 35.08 35.12 35.08 35.10 4.0K
14:05 35.12 35.14 35.12 35.13 4.7K
14:06 35.13 35.17 35.13 35.16 6.4K
14:07 35.16 35.16 35.11 35.11 5.5K
14:08 35.08 35.12 35.08 35.12 3.8K
14:09 35.11 35.11 35.04 35.05 8.6K
14:10 35.04 35.06 35.02 35.02 4.8K
14:11 35.05 35.05 35.02 35.02 4.3K
14:12 35.04 35.07 35.04 35.07 5.1K
14:13 35.07 35.12 35.07 35.11 28.1K
14:14 35.10 35.11 35.10 35.10 3.4K
14:15 35.09 35.14 35.09 35.14 14.1K
14:16 35.15 35.16 35.15 35.14 4.1K
14:17 35.15 35.16 35.11 35.16 8.1K
14:18 35.17 35.17 35.14 35.17 5.7K
14:19 35.16 35.16 35.13 35.14 6.0K
14:20 35.15 35.15 35.09 35.09 8.4K
14:21 35.10 35.10 35.04 35.04 6.0K
14:22 35.05 35.05 35.04 35.05 5.3K
14:23 35.05 35.06 35.03 35.03 6.9K
14:24 35.05 35.05 35.02 35.03 5.7K
14:25 35.03 35.03 35.01 35.03 5.7K
14:26 35.03 35.03 35.00 35.01 7.5K
14:27 35.02 35.02 35.00 35.01 4.0K
14:28 35.01 35.06 35.01 35.05 8.9K
14:29 35.07 35.07 35.02 35.02 6.1K
14:30 35.02 35.05 35.02 35.05 4.1K
14:31 35.05 35.05 35.04 35.05 4.9K
14:32 35.04 35.04 35.01 35.01 4.2K
14:33 35.01 35.03 35.01 35.03 5.3K
14:34 35.02 35.03 35.01 35.03 3.8K
14:35 35.03 35.05 35.00 35.05 9.0K
14:36 35.05 35.05 35.03 35.03 3.6K
14:37 35.04 35.10 35.04 35.10 11.6K
14:38 35.08 35.09 35.08 35.09 3.3K
14:39 35.09 35.09 35.08 35.09 6.7K
14:40 35.10 35.14 35.10 35.12 16.1K
14:41 35.14 35.14 35.12 35.12 10.2K
14:42 35.15 35.15 35.13 35.13 6.7K
14:43 35.16 35.16 35.14 35.14 4.8K
14:44 35.14 35.16 35.13 35.16 15.9K
14:45 35.15 35.15 35.14 35.15 4.4K
14:46 35.14 35.18 35.14 35.18 5.4K
14:47 35.18 35.18 35.17 35.17 3.7K
14:48 35.17 35.20 35.17 35.20 11.7K
14:49 35.20 35.22 35.19 35.20 7.5K
14:50 35.19 35.19 35.14 35.16 9.2K
14:51 35.14 35.17 35.14 35.17 8.4K
14:52 35.32 35.36 35.29 35.36 83.2K
14:53 35.35 35.39 35.33 35.33 30.0K
14:54 35.34 35.36 35.34 35.35 13.8K
14:55 35.35 35.36 35.33 35.36 19.1K
14:56 35.36 35.37 35.34 35.35 20.5K
14:57 35.35 35.42 35.35 35.42 25.5K
14:58 35.41 35.43 35.37 35.37 25.3K
14:59 35.37 35.40 35.36 35.39 12.5K
15:00 35.40 35.46 35.40 35.45 11.6K
15:01 35.46 35.48 35.46 35.47 13.0K
15:02 35.47 35.48 35.46 35.46 17.6K
15:03 35.43 35.46 35.43 35.43 31.7K
15:04 35.43 35.43 35.40 35.40 10.2K
15:05 35.40 35.41 35.40 35.40 10.3K
15:06 35.40 35.45 35.40 35.44 12.1K
15:07 35.41 35.48 35.41 35.44 14.7K
15:08 35.43 35.50 35.43 35.45 42.5K
15:09 35.47 35.47 35.44 35.45 10.2K
15:10 35.47 35.48 35.46 35.46 10.3K
15:11 35.45 35.47 35.45 35.47 5.5K
15:12 35.47 35.47 35.44 35.45 7.9K
15:13 35.45 35.45 35.41 35.42 10.8K
15:14 35.42 35.48 35.42 35.47 18.4K
15:15 35.46 35.46 35.42 35.42 9.4K
15:16 35.42 35.43 35.42 35.43 7.7K
15:17 35.42 35.42 35.39 35.39 8.7K
15:18 35.39 35.42 35.39 35.40 8.3K
15:19 35.39 35.41 35.39 35.41 22.6K
15:20 35.40 35.43 35.40 35.43 6.9K
15:21 35.45 35.47 35.43 35.45 7.9K
15:22 35.45 35.48 35.45 35.48 6.0K
15:23 35.49 35.49 35.49 35.49 13.0K
15:24 35.48 35.49 35.47 35.48 2.7K
15:25 35.49 35.50 35.44 35.47 17.8K
15:26 35.46 35.47 35.45 35.47 6.0K
15:27 35.47 35.47 35.46 35.46 5.4K
15:28 35.47 35.47 35.40 35.40 12.6K
15:29 35.41 35.44 35.41 35.44 7.3K
15:30 35.45 35.52 35.45 35.47 26.0K
15:31 35.46 35.47 35.40 35.40 11.4K
15:32 35.40 35.44 35.40 35.44 22.4K
15:33 35.44 35.48 35.44 35.48 10.8K
15:34 35.48 35.48 35.43 35.43 11.7K
15:35 35.42 35.47 35.41 35.47 10.8K
15:36 35.46 35.46 35.44 35.46 14.4K
15:37 35.47 35.47 35.43 35.44 17.3K
15:38 35.41 35.44 35.39 35.44 18.1K
15:39 35.43 35.45 35.43 35.44 6.7K
15:40 35.45 35.45 35.43 35.44 15.1K
15:41 35.44 35.46 35.39 35.39 24.9K
15:42 35.39 35.39 35.34 35.35 19.1K
15:43 35.37 35.37 35.35 35.35 11.9K
15:44 35.35 35.35 35.30 35.30 11.4K
15:45 35.30 35.31 35.30 35.31 19.2K
15:46 35.31 35.31 35.26 35.26 18.1K
15:47 35.27 35.28 35.26 35.27 20.5K
15:48 35.27 35.29 35.27 35.28 17.3K
15:49 35.25 35.30 35.25 35.29 47.6K
15:50 35.28 35.31 35.28 35.31 37.6K
15:51 35.31 35.33 35.28 35.31 27.7K
15:52 35.31 35.33 35.31 35.32 15.0K
15:53 35.32 35.32 35.29 35.30 49.1K
15:54 35.30 35.43 35.30 35.40 53.6K
15:55 35.39 35.39 35.34 35.37 56.1K
15:56 35.37 35.44 35.37 35.44 51.7K
15:57 35.43 35.48 35.43 35.47 83.6K
15:58 35.47 35.48 35.47 35.47 68.0K
15:59 35.48 35.50 35.45 35.46 610.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available