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 34.72 34.72 34.50 34.51 216.4K
09:31 34.55 34.77 34.55 34.73 15.4K
09:32 34.78 35.12 34.78 35.06 30.8K
09:33 34.91 35.04 34.88 34.89 9.5K
09:34 34.80 34.93 34.80 34.91 9.0K
09:35 34.91 34.93 34.77 34.77 8.1K
09:36 34.77 34.80 34.73 34.73 16.5K
09:37 34.75 34.79 34.66 34.79 28.7K
09:38 34.84 34.85 34.74 34.78 19.4K
09:39 34.81 34.81 34.67 34.67 10.6K
09:40 34.69 34.72 34.63 34.69 12.0K
09:41 34.67 34.68 34.55 34.56 15.9K
09:42 34.58 34.58 34.54 34.57 13.9K
09:43 34.57 34.62 34.55 34.57 7.6K
09:44 34.63 34.65 34.60 34.62 8.2K
09:45 34.60 34.62 34.56 34.62 10.5K
09:46 34.60 34.63 34.56 34.57 11.3K
09:47 34.58 34.61 34.55 34.61 8.5K
09:48 34.62 34.71 34.60 34.70 15.1K
09:49 34.69 34.70 34.63 34.63 5.9K
09:50 34.62 34.67 34.61 34.65 9.1K
09:51 34.64 34.67 34.61 34.63 14.2K
09:52 34.65 34.65 34.63 34.63 3.3K
09:53 34.62 34.63 34.56 34.56 11.8K
09:54 34.57 34.59 34.55 34.59 3.6K
09:55 34.54 34.57 34.52 34.57 5.4K
09:56 34.55 34.56 34.48 34.49 16.8K
09:57 34.45 34.45 34.40 34.42 18.9K
09:58 34.43 34.46 34.42 34.43 5.9K
09:59 34.40 34.42 34.39 34.40 21.6K
10:00 34.48 34.56 34.47 34.56 49.0K
10:01 34.57 34.64 34.57 34.60 11.0K
10:02 34.59 34.59 34.54 34.56 7.2K
10:03 34.56 34.63 34.53 34.62 18.7K
10:04 34.61 34.65 34.59 34.60 5.2K
10:05 34.60 34.65 34.60 34.64 18.6K
10:06 34.64 34.67 34.55 34.61 21.5K
10:07 34.57 34.57 34.52 34.53 8.8K
10:08 34.47 34.55 34.47 34.55 8.7K
10:09 34.57 34.65 34.57 34.65 12.7K
10:10 34.64 34.68 34.64 34.64 10.2K
10:11 34.65 34.71 34.65 34.67 7.2K
10:12 34.65 34.65 34.58 34.60 6.1K
10:13 34.60 34.60 34.56 34.57 8.8K
10:14 34.58 34.64 34.58 34.63 9.4K
10:15 34.65 34.67 34.65 34.66 8.3K
10:16 34.64 34.64 34.60 34.60 7.2K
10:17 34.61 34.61 34.59 34.60 5.4K
10:18 34.63 34.63 34.55 34.55 13.9K
10:19 34.54 34.55 34.54 34.55 6.9K
10:20 34.56 34.56 34.54 34.55 6.1K
10:21 34.52 34.58 34.51 34.52 24.7K
10:22 34.56 34.57 34.50 34.50 19.6K
10:23 34.54 34.59 34.54 34.59 7.5K
10:24 34.59 34.62 34.58 34.58 8.9K
10:25 34.56 34.60 34.55 34.60 13.0K
10:26 34.61 34.64 34.61 34.64 10.2K
10:27 34.68 34.69 34.63 34.63 29.7K
10:28 34.63 34.63 34.61 34.63 5.3K
10:29 34.63 34.65 34.63 34.63 4.5K
10:30 34.65 34.69 34.64 34.67 13.4K
10:31 34.70 34.72 34.69 34.71 4.3K
10:32 34.70 34.71 34.62 34.62 14.9K
10:33 34.67 34.73 34.67 34.73 12.2K
10:34 34.73 34.76 34.68 34.69 10.0K
10:35 34.68 34.68 34.65 34.65 19.0K
10:36 34.64 34.64 34.61 34.61 9.8K
10:37 34.58 34.59 34.56 34.56 5.0K
10:38 34.55 34.58 34.54 34.56 17.4K
10:39 34.58 34.60 34.57 34.58 9.0K
10:40 34.57 34.58 34.51 34.53 13.6K
10:41 34.52 34.55 34.52 34.55 12.7K
10:42 34.51 34.56 34.51 34.56 8.5K
10:43 34.55 34.57 34.53 34.57 8.6K
10:44 34.58 34.62 34.58 34.61 10.3K
10:45 34.57 34.59 34.56 34.57 8.1K
10:46 34.58 34.62 34.57 34.62 7.9K
10:47 34.61 34.61 34.58 34.58 3.4K
10:48 34.58 34.61 34.58 34.59 10.6K
10:49 34.55 34.56 34.53 34.56 8.3K
10:50 34.57 34.57 34.51 34.51 6.9K
10:51 34.52 34.55 34.52 34.55 5.2K
10:52 34.56 34.63 34.56 34.62 10.9K
10:53 34.62 34.64 34.60 34.63 6.0K
10:54 34.63 34.64 34.60 34.60 6.6K
10:55 34.57 34.58 34.55 34.57 9.9K
10:56 34.58 34.58 34.56 34.57 15.3K
10:57 34.59 34.65 34.58 34.65 5.3K
10:58 34.65 34.66 34.61 34.60 6.4K
10:59 34.61 34.61 34.58 34.59 6.7K
11:00 34.62 34.64 34.60 34.63 12.3K
11:01 34.61 34.62 34.60 34.62 5.3K
11:02 34.62 34.64 34.62 34.63 4.7K
11:03 34.65 34.67 34.65 34.65 7.8K
11:04 34.66 34.74 34.66 34.74 15.8K
11:05 34.75 34.75 34.72 34.72 5.7K
11:06 34.71 34.75 34.69 34.75 6.4K
11:07 34.76 34.80 34.74 34.74 8.1K
11:08 34.75 34.75 34.74 34.74 3.1K
11:09 34.75 34.76 34.73 34.76 6.4K
11:10 34.75 34.82 34.75 34.82 9.5K
11:11 34.81 34.83 34.81 34.81 6.6K
11:12 34.81 34.82 34.80 34.82 4.2K
11:13 34.82 34.82 34.80 34.82 11.2K
11:14 34.83 34.84 34.79 34.80 7.1K
11:15 34.78 34.80 34.77 34.77 6.3K
11:16 34.79 34.80 34.77 34.77 5.2K
11:17 34.79 34.83 34.79 34.83 7.8K
11:18 34.82 34.87 34.82 34.87 12.6K
11:19 34.88 34.88 34.88 34.88 3.1K
11:20 34.87 34.88 34.87 34.87 6.1K
11:21 34.88 34.90 34.88 34.88 7.7K
11:22 34.88 34.88 34.87 34.87 2.0K
11:23 34.87 34.90 34.85 34.85 9.0K
11:24 34.83 34.83 34.81 34.81 7.5K
11:25 34.81 34.84 34.80 34.84 12.7K
11:26 34.80 34.80 34.77 34.80 7.0K
11:27 34.80 34.80 34.78 34.78 4.6K
11:28 34.80 34.82 34.80 34.82 101.5K
11:29 34.83 34.83 34.79 34.81 11.2K
11:30 34.80 34.84 34.80 34.84 5.6K
11:31 34.84 34.87 34.84 34.87 5.2K
11:32 34.86 34.87 34.86 34.87 2.8K
11:33 34.87 34.92 34.85 34.92 10.4K
11:34 34.90 34.91 34.88 34.90 15.1K
11:35 34.89 34.90 34.88 34.89 4.6K
11:36 34.89 34.91 34.88 34.88 6.3K
11:37 34.89 34.90 34.89 34.89 3.4K
11:38 34.87 34.91 34.87 34.91 6.7K
11:39 34.90 34.91 34.90 34.91 0.6K
11:40 34.89 34.92 34.89 34.91 6.2K
11:41 34.91 34.92 34.90 34.90 4.8K
11:42 34.87 34.93 34.87 34.93 5.6K
11:43 34.94 34.94 34.91 34.92 5.3K
11:44 34.93 34.93 34.90 34.92 10.7K
11:45 34.91 34.92 34.90 34.92 9.1K
11:46 34.93 34.93 34.90 34.90 5.5K
11:47 34.92 34.92 34.90 34.91 1.8K
11:48 34.93 34.93 34.90 34.90 3.7K
11:49 34.91 34.91 34.88 34.88 2.7K
11:50 34.89 34.91 34.88 34.91 17.1K
11:51 34.87 34.88 34.87 34.88 4.4K
11:52 34.88 34.92 34.88 34.90 7.3K
11:53 34.88 34.90 34.88 34.89 1.9K
11:54 34.90 34.91 34.90 34.91 3.5K
11:55 34.87 34.90 34.87 34.89 10.1K
11:56 34.88 34.89 34.88 34.89 11.1K
11:57 34.90 34.90 34.86 34.87 11.8K
11:58 34.82 34.88 34.82 34.85 16.8K
11:59 34.84 34.84 34.83 34.83 3.6K
12:00 34.84 34.84 34.82 34.82 4.8K
12:01 34.82 34.84 34.82 34.83 5.7K
12:02 34.83 34.83 34.82 34.82 1.9K
12:03 34.83 34.83 34.82 34.82 1.3K
12:04 34.85 34.86 34.84 34.86 5.4K
12:05 34.87 34.89 34.87 34.89 5.1K
12:06 34.88 34.89 34.88 34.88 2.3K
12:07 34.89 34.89 34.89 34.89 2.4K
12:08 34.89 34.89 34.84 34.84 5.0K
12:09 34.83 34.83 34.81 34.81 4.9K
12:10 34.82 34.83 34.81 34.83 7.1K
12:11 34.82 34.82 34.82 34.82 1.3K
12:12 34.79 34.83 34.79 34.83 14.2K
12:13 34.81 34.81 34.81 34.81 1.5K
12:14 34.78 34.79 34.76 34.76 6.4K
12:15 34.79 34.79 34.77 34.77 5.9K
12:16 34.76 34.78 34.75 34.74 15.9K
12:17 34.75 34.78 34.75 34.77 5.3K
12:18 34.77 34.78 34.76 34.77 4.8K
12:19 34.77 34.78 34.76 34.77 4.2K
12:20 34.76 34.77 34.75 34.75 2.7K
12:21 34.76 34.82 34.76 34.80 9.2K
12:22 34.80 34.80 34.78 34.79 3.5K
12:23 34.78 34.78 34.77 34.77 3.6K
12:24 34.77 34.78 34.77 34.77 3.8K
12:25 34.78 34.78 34.75 34.78 17.9K
12:26 34.77 34.77 34.75 34.77 4.2K
12:27 34.79 34.79 34.76 34.76 4.6K
12:28 34.77 34.77 34.77 34.77 1.3K
12:29 34.77 34.77 34.76 34.76 2.4K
12:30 34.78 34.78 34.76 34.76 6.2K
12:31 34.76 34.77 34.74 34.74 6.4K
12:32 34.74 34.75 34.73 34.73 1.9K
12:33 34.74 34.77 34.74 34.74 9.0K
12:34 34.76 34.77 34.74 34.75 12.8K
12:35 34.75 34.76 34.74 34.75 4.4K
12:36 34.75 34.84 34.75 34.84 16.8K
12:37 34.84 34.94 34.84 34.93 18.7K
12:38 34.94 34.99 34.94 34.98 10.4K
12:39 34.98 34.99 34.98 34.99 10.8K
12:40 35.00 35.01 35.00 35.01 5.1K
12:41 35.03 35.08 35.03 35.07 10.0K
12:42 35.07 35.08 35.07 35.08 30.8K
12:43 35.10 35.10 35.07 35.09 11.6K
12:44 35.08 35.08 35.06 35.08 3.0K
12:45 35.08 35.11 35.06 35.11 9.8K
12:46 35.11 35.11 35.06 35.06 40.0K
12:47 35.10 35.10 35.08 35.09 3.9K
12:48 35.08 35.08 35.06 35.06 2.6K
12:49 35.06 35.09 35.06 35.09 18.2K
12:50 35.08 35.08 35.07 35.08 9.9K
12:51 35.10 35.10 35.08 35.08 12.3K
12:52 35.08 35.09 35.07 35.07 3.8K
12:53 35.07 35.07 35.07 35.07 2.0K
12:54 35.08 35.12 35.08 35.11 7.4K
12:55 35.11 35.11 35.11 35.11 2.9K
12:56 35.08 35.09 35.08 35.09 5.1K
12:57 35.05 35.09 35.05 35.09 6.3K
12:58 35.08 35.08 35.08 35.08 0.9K
12:59 35.07 35.12 35.06 35.12 11.8K
13:00 35.11 35.14 35.11 35.11 6.2K
13:01 35.11 35.12 35.10 35.10 3.7K
13:02 35.11 35.12 35.11 35.12 2.5K
13:03 35.12 35.12 35.11 35.10 2.9K
13:04 35.10 35.12 35.10 35.11 2.0K
13:05 35.13 35.13 35.11 35.11 5.7K
13:06 35.12 35.12 35.11 35.11 4.8K
13:07 35.11 35.12 35.11 35.12 3.6K
13:08 35.10 35.10 35.08 35.08 16.6K
13:09 35.06 35.08 35.06 35.07 2.2K
13:10 35.08 35.08 35.02 35.03 8.5K
13:11 35.02 35.04 35.02 35.04 5.0K
13:12 35.04 35.04 35.02 35.02 2.7K
13:13 35.02 35.02 35.00 35.01 12.0K
13:14 35.01 35.03 34.98 35.03 5.8K
13:15 35.04 35.06 35.04 35.06 5.7K
13:16 35.08 35.08 35.07 35.07 5.4K
13:17 35.07 35.09 35.07 35.09 2.9K
13:18 35.10 35.10 35.09 35.11 3.4K
13:19 35.11 35.13 35.11 35.12 4.6K
13:20 35.11 35.12 35.11 35.12 2.6K
13:21 35.12 35.15 35.12 35.15 6.9K
13:22 35.15 35.15 35.14 35.14 2.1K
13:23 35.14 35.14 35.12 35.12 5.8K
13:24 35.13 35.14 35.13 35.14 3.7K
13:25 35.15 35.18 35.14 35.18 10.4K
13:26 35.16 35.20 35.16 35.20 8.3K
13:27 35.21 35.21 35.20 35.21 1.6K
13:28 35.22 35.24 35.21 35.24 7.0K
13:29 35.25 35.25 35.24 35.24 8.7K
13:30 35.24 35.25 35.22 35.22 7.2K
13:31 35.22 35.24 35.21 35.21 4.9K
13:32 35.22 35.22 35.19 35.21 8.2K
13:33 35.22 35.22 35.19 35.19 2.9K
13:34 35.19 35.22 35.19 35.22 5.7K
13:35 35.23 35.24 35.22 35.22 3.6K
13:36 35.24 35.25 35.24 35.25 5.2K
13:37 35.25 35.25 35.23 35.23 3.9K
13:38 35.24 35.24 35.23 35.23 1.6K
13:39 35.23 35.23 35.21 35.21 2.9K
13:40 35.21 35.21 35.18 35.20 8.3K
13:41 35.21 35.23 35.21 35.23 5.9K
13:42 35.22 35.24 35.22 35.24 2.4K
13:43 35.24 35.25 35.24 35.25 1.7K
13:44 35.25 35.27 35.25 35.26 6.4K
13:45 35.26 35.26 35.21 35.22 3.2K
13:46 35.22 35.23 35.21 35.21 4.4K
13:47 35.22 35.22 35.20 35.20 4.4K
13:48 35.20 35.20 35.16 35.19 5.6K
13:49 35.18 35.19 35.16 35.18 12.4K
13:50 35.18 35.18 35.18 35.18 2.7K
13:51 35.19 35.19 35.18 35.17 1.8K
13:52 35.18 35.18 35.18 35.17 1.6K
13:53 35.17 35.19 35.17 35.17 3.5K
13:54 35.18 35.19 35.17 35.18 5.1K
13:55 35.18 35.20 35.18 35.20 4.5K
13:56 35.19 35.19 35.16 35.16 3.0K
13:57 35.16 35.16 35.15 35.15 3.3K
13:58 35.15 35.16 35.15 35.16 5.5K
13:59 35.15 35.16 35.15 35.16 3.9K
14:00 35.18 35.18 35.15 35.15 8.5K
14:01 35.16 35.17 35.16 35.17 3.8K
14:02 35.16 35.17 35.16 35.17 3.0K
14:03 35.17 35.17 35.16 35.16 2.3K
14:04 35.15 35.16 35.14 35.16 2.3K
14:05 35.18 35.18 35.15 35.16 4.7K
14:06 35.14 35.14 35.14 35.14 2.8K
14:07 35.17 35.31 35.17 35.19 27.5K
14:08 35.20 35.21 35.17 35.18 3.8K
14:09 35.19 35.21 35.15 35.15 4.9K
14:10 35.16 35.21 35.16 35.20 3.2K
14:11 35.22 35.25 35.22 35.25 6.9K
14:12 35.24 35.24 35.22 35.22 3.9K
14:13 35.23 35.23 35.20 35.20 1.7K
14:14 35.19 35.21 35.19 35.21 4.6K
14:15 35.21 35.22 35.19 35.22 6.9K
14:16 35.23 35.23 35.21 35.21 7.7K
14:17 35.22 35.26 35.22 35.26 6.6K
14:18 35.25 35.25 35.25 35.25 2.8K
14:19 35.24 35.25 35.24 35.25 2.6K
14:20 35.26 35.27 35.23 35.23 8.6K
14:21 35.20 35.21 35.17 35.21 7.9K
14:22 35.19 35.21 35.19 35.20 3.9K
14:23 35.19 35.19 35.18 35.18 3.2K
14:24 35.19 35.19 35.19 35.19 4.9K
14:25 35.17 35.17 35.14 35.14 3.2K
14:26 35.15 35.19 35.15 35.19 6.5K
14:27 35.20 35.21 35.18 35.19 3.5K
14:28 35.18 35.18 35.16 35.16 3.8K
14:29 35.15 35.15 35.08 35.10 15.4K
14:30 35.11 35.11 35.08 35.11 5.6K
14:31 35.09 35.11 35.09 35.11 5.5K
14:32 35.12 35.12 35.11 35.11 6.4K
14:33 35.11 35.11 35.10 35.11 1.2K
14:34 35.12 35.12 35.12 35.12 3.0K
14:35 35.11 35.12 35.10 35.11 4.7K
14:36 35.11 35.11 35.07 35.08 3.4K
14:37 35.08 35.10 35.08 35.10 3.6K
14:38 35.10 35.10 35.10 35.10 2.0K
14:39 35.09 35.09 35.07 35.09 1.8K
14:40 35.10 35.10 35.07 35.07 5.3K
14:41 35.07 35.07 35.05 35.06 6.0K
14:42 35.07 35.07 35.05 35.06 3.0K
14:43 35.08 35.08 35.05 35.05 5.3K
14:44 35.06 35.06 35.04 35.04 1.9K
14:45 35.07 35.08 35.04 35.06 10.6K
14:46 35.06 35.07 35.06 35.07 2.2K
14:47 35.08 35.08 35.06 35.06 3.6K
14:48 35.05 35.07 35.05 35.07 1.1K
14:49 35.07 35.07 35.05 35.05 3.8K
14:50 35.06 35.06 35.04 35.04 2.0K
14:51 35.04 35.04 35.02 35.02 3.6K
14:52 35.02 35.03 35.01 35.02 6.8K
14:53 35.02 35.03 35.01 35.03 4.5K
14:54 35.02 35.03 35.02 35.02 3.0K
14:55 35.01 35.02 35.01 35.01 19.0K
14:56 35.01 35.01 35.00 34.99 6.6K
14:57 34.99 34.99 34.96 34.97 8.0K
14:58 34.97 34.97 34.94 34.96 5.5K
14:59 34.96 34.96 34.95 34.95 3.8K
15:00 34.96 34.99 34.96 34.97 10.9K
15:01 34.97 35.00 34.97 34.98 5.6K
15:02 34.98 35.03 34.98 35.03 9.5K
15:03 35.04 35.04 35.00 35.02 2.4K
15:04 35.01 35.03 35.01 35.03 1.4K
15:05 35.03 35.03 35.02 35.03 2.6K
15:06 35.05 35.06 35.05 35.06 5.0K
15:07 35.06 35.07 35.05 35.05 7.0K
15:08 35.06 35.07 35.06 35.07 6.1K
15:09 35.07 35.07 35.05 35.06 3.8K
15:10 35.05 35.06 35.05 35.06 4.5K
15:11 35.07 35.09 35.07 35.09 6.2K
15:12 35.09 35.13 35.09 35.13 13.2K
15:13 35.13 35.13 35.13 35.13 2.5K
15:14 35.10 35.12 35.10 35.12 6.8K
15:15 35.13 35.13 35.11 35.10 5.5K
15:16 35.10 35.12 35.10 35.11 6.6K
15:17 35.11 35.12 35.11 35.11 1.4K
15:18 35.11 35.12 35.11 35.12 5.2K
15:19 35.11 35.12 35.11 35.11 9.4K
15:20 35.13 35.13 35.13 35.13 3.5K
15:21 35.15 35.17 35.14 35.17 13.3K
15:22 35.17 35.20 35.17 35.17 8.2K
15:23 35.17 35.20 35.17 35.18 8.6K
15:24 35.16 35.17 35.14 35.15 5.9K
15:25 35.13 35.13 35.13 35.13 1.2K
15:26 35.12 35.14 35.12 35.14 5.3K
15:27 35.12 35.14 35.12 35.14 3.4K
15:28 35.16 35.16 35.12 35.14 11.1K
15:29 35.13 35.14 35.11 35.11 6.8K
15:30 35.12 35.13 35.11 35.10 16.2K
15:31 35.11 35.13 35.09 35.09 11.2K
15:32 35.10 35.11 35.08 35.08 11.7K
15:33 35.08 35.14 35.08 35.13 13.0K
15:34 35.12 35.12 35.10 35.11 2.9K
15:35 35.12 35.12 35.09 35.09 5.3K
15:36 35.10 35.12 35.02 35.02 62.0K
15:37 35.03 35.07 35.03 35.06 29.3K
15:38 35.06 35.06 35.03 35.05 20.6K
15:39 35.05 35.05 35.02 35.02 8.4K
15:40 35.00 35.00 34.98 35.00 21.0K
15:41 34.99 35.02 34.99 35.02 18.9K
15:42 35.04 35.05 35.04 35.05 15.8K
15:43 35.05 35.05 35.03 35.03 8.5K
15:44 35.03 35.05 35.03 35.05 11.0K
15:45 35.05 35.06 35.04 35.06 20.7K
15:46 35.06 35.06 35.02 35.02 29.5K
15:47 35.04 35.06 35.04 35.05 21.0K
15:48 35.06 35.06 35.04 35.06 17.4K
15:49 35.06 35.09 35.05 35.09 80.7K
15:50 35.09 35.15 35.09 35.12 29.5K
15:51 35.11 35.16 35.10 35.16 35.2K
15:52 35.17 35.18 35.13 35.17 26.0K
15:53 35.16 35.17 35.05 35.06 28.1K
15:54 35.07 35.07 34.99 35.00 33.0K
15:55 35.04 35.04 34.95 34.97 53.3K
15:56 34.98 34.98 34.96 34.96 51.7K
15:57 34.94 34.95 34.92 34.94 71.0K
15:58 34.95 34.99 34.95 34.99 64.3K
15:59 34.99 35.00 34.95 34.96 646.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available