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 34.95 34.95 34.76 34.77 73.0K
09:31 34.76 34.79 34.73 34.76 4.4K
09:32 34.81 34.82 34.75 34.82 5.7K
09:33 34.88 34.93 34.88 34.93 13.9K
09:34 34.92 35.08 34.91 35.08 10.7K
09:35 35.16 35.17 35.10 35.12 22.5K
09:36 35.10 35.22 35.10 35.22 7.6K
09:37 35.21 35.25 35.20 35.20 9.6K
09:38 35.25 35.28 35.18 35.28 6.8K
09:39 35.25 35.25 35.15 35.15 4.9K
09:40 35.18 35.20 35.08 35.10 5.2K
09:41 35.10 35.14 35.09 35.11 3.2K
09:42 35.19 35.27 35.19 35.27 5.3K
09:43 35.21 35.31 35.21 35.30 17.1K
09:44 35.29 35.29 35.24 35.24 6.1K
09:45 35.23 35.26 35.22 35.26 5.4K
09:46 35.24 35.24 35.11 35.15 9.1K
09:47 35.18 35.18 35.17 35.17 5.7K
09:48 35.16 35.17 35.12 35.12 5.8K
09:49 35.11 35.11 35.07 35.08 12.3K
09:50 35.06 35.12 35.06 35.12 9.0K
09:51 35.13 35.15 35.11 35.12 5.3K
09:52 35.13 35.17 35.09 35.15 7.8K
09:53 35.20 35.20 35.14 35.15 8.1K
09:54 35.15 35.15 35.13 35.13 1.7K
09:55 35.15 35.15 35.09 35.10 6.4K
09:56 35.12 35.12 35.07 35.12 16.5K
09:57 35.11 35.11 35.06 35.07 6.7K
09:58 35.05 35.06 35.04 35.04 11.1K
09:59 35.05 35.05 34.92 34.92 17.6K
10:00 35.04 35.12 35.03 35.07 19.2K
10:01 35.10 35.14 35.08 35.14 6.7K
10:02 35.13 35.18 35.11 35.18 2.8K
10:03 35.23 35.25 35.22 35.22 10.1K
10:04 35.27 35.32 35.27 35.31 11.6K
10:05 35.27 35.27 35.15 35.15 10.7K
10:06 35.13 35.20 35.10 35.16 7.0K
10:07 35.18 35.19 35.10 35.10 6.3K
10:08 35.11 35.19 35.08 35.19 5.0K
10:09 35.21 35.21 35.17 35.21 4.9K
10:10 35.19 35.21 35.14 35.14 7.3K
10:11 35.13 35.19 35.13 35.19 6.4K
10:12 35.17 35.17 35.14 35.16 5.2K
10:13 35.18 35.21 35.16 35.20 11.1K
10:14 35.20 35.20 35.19 35.19 3.7K
10:15 35.19 35.21 35.19 35.21 5.5K
10:16 35.21 35.26 35.19 35.20 12.6K
10:17 35.18 35.23 35.18 35.23 5.3K
10:18 35.23 35.23 35.19 35.21 6.1K
10:19 35.21 35.21 35.16 35.17 7.7K
10:20 35.18 35.22 35.18 35.22 5.6K
10:21 35.24 35.25 35.22 35.22 2.5K
10:22 35.23 35.24 35.21 35.24 4.5K
10:23 35.25 35.30 35.25 35.30 4.4K
10:24 35.30 35.30 35.23 35.23 13.6K
10:25 35.24 35.29 35.20 35.28 9.9K
10:26 35.27 35.31 35.26 35.31 1.1K
10:27 35.28 35.31 35.28 35.30 16.8K
10:28 35.26 35.26 35.22 35.22 6.2K
10:29 35.23 35.24 35.23 35.24 3.2K
10:30 35.22 35.22 35.19 35.19 5.5K
10:31 35.20 35.23 35.20 35.23 4.5K
10:32 35.23 35.23 35.19 35.19 9.5K
10:33 35.20 35.20 35.13 35.18 5.7K
10:34 35.17 35.18 35.17 35.17 1.4K
10:35 35.17 35.20 35.15 35.15 9.0K
10:36 35.19 35.22 35.18 35.22 7.3K
10:37 35.24 35.25 35.22 35.24 10.7K
10:38 35.24 35.26 35.23 35.24 4.0K
10:39 35.26 35.27 35.25 35.25 10.4K
10:40 35.31 35.31 35.30 35.31 6.0K
10:41 35.30 35.30 35.29 35.29 6.2K
10:42 35.29 35.29 35.25 35.27 16.1K
10:43 35.26 35.26 35.24 35.24 2.1K
10:44 35.23 35.23 35.20 35.21 8.2K
10:45 35.22 35.25 35.22 35.25 7.0K
10:46 35.25 35.28 35.23 35.27 9.3K
10:47 35.27 35.27 35.24 35.26 5.7K
10:48 35.27 35.27 35.25 35.25 10.0K
10:49 35.27 35.28 35.27 35.27 19.5K
10:50 35.27 35.32 35.27 35.32 4.5K
10:51 35.30 35.30 35.27 35.27 5.6K
10:52 35.28 35.31 35.28 35.29 15.8K
10:53 35.29 35.31 35.27 35.31 5.3K
10:54 35.30 35.30 35.28 35.30 5.4K
10:55 35.30 35.33 35.29 35.33 6.9K
10:56 35.33 35.34 35.33 35.33 6.0K
10:57 35.31 35.31 35.30 35.30 3.7K
10:58 35.30 35.36 35.30 35.36 9.2K
10:59 35.36 35.36 35.34 35.36 11.2K
11:00 35.34 35.40 35.33 35.34 17.0K
11:01 35.35 35.35 35.35 35.35 1.3K
11:02 35.35 35.43 35.34 35.39 20.7K
11:03 35.36 35.37 35.34 35.36 5.0K
11:04 35.35 35.40 35.35 35.39 9.7K
11:05 35.39 35.40 35.38 35.40 3.5K
11:06 35.40 35.41 35.35 35.36 16.2K
11:07 35.34 35.34 35.30 35.32 7.3K
11:08 35.32 35.33 35.32 35.32 6.2K
11:09 35.32 35.35 35.32 35.35 4.2K
11:10 35.35 35.38 35.35 35.38 3.2K
11:11 35.39 35.39 35.35 35.38 39.1K
11:12 35.35 35.37 35.34 35.36 9.8K
11:13 35.35 35.37 35.35 35.37 8.5K
11:14 35.38 35.40 35.36 35.39 5.0K
11:15 35.41 35.41 35.36 35.35 14.1K
11:16 35.35 35.39 35.35 35.39 10.3K
11:17 35.39 35.39 35.39 35.39 1.1K
11:18 35.39 35.40 35.38 35.39 7.6K
11:19 35.40 35.40 35.39 35.40 6.9K
11:20 35.42 35.43 35.38 35.39 7.2K
11:21 35.38 35.40 35.36 35.40 7.1K
11:22 35.39 35.39 35.38 35.38 4.7K
11:23 35.38 35.40 35.38 35.38 8.2K
11:24 35.39 35.39 35.35 35.35 8.4K
11:25 35.37 35.37 35.36 35.37 4.6K
11:26 35.37 35.37 35.36 35.36 5.3K
11:27 35.35 35.39 35.35 35.36 8.5K
11:28 35.38 35.38 35.37 35.38 5.1K
11:29 35.39 35.42 35.37 35.37 9.0K
11:30 35.37 35.38 35.31 35.31 16.3K
11:31 35.33 35.33 35.29 35.30 8.4K
11:32 35.27 35.27 35.20 35.23 17.6K
11:33 35.25 35.28 35.25 35.28 5.5K
11:34 35.28 35.28 35.22 35.22 3.8K
11:35 35.22 35.24 35.21 35.23 6.2K
11:36 35.23 35.25 35.22 35.22 3.0K
11:37 35.21 35.23 35.21 35.21 2.9K
11:38 35.20 35.23 35.20 35.21 7.8K
11:39 35.21 35.22 35.20 35.21 3.5K
11:40 35.23 35.24 35.22 35.22 7.6K
11:41 35.24 35.24 35.24 35.24 9.2K
11:42 35.22 35.22 35.21 35.22 3.1K
11:43 35.22 35.22 35.18 35.19 3.4K
11:44 35.15 35.15 35.11 35.14 16.2K
11:45 35.12 35.12 35.10 35.10 5.1K
11:46 35.09 35.09 35.07 35.07 4.3K
11:47 35.06 35.06 35.06 35.06 7.0K
11:48 35.05 35.05 35.01 35.02 10.1K
11:49 35.02 35.03 35.01 35.03 9.3K
11:50 35.02 35.03 35.01 35.01 7.7K
11:51 34.97 35.01 34.96 35.01 18.1K
11:52 35.01 35.02 34.99 35.02 8.0K
11:53 35.03 35.03 35.01 35.01 2.9K
11:54 35.00 35.02 34.96 34.96 7.2K
11:55 34.99 34.99 34.94 34.94 8.9K
11:56 34.93 34.93 34.93 34.93 10.7K
11:57 34.95 34.95 34.92 34.91 5.7K
11:58 34.92 34.94 34.91 34.93 3.5K
11:59 34.93 34.94 34.93 34.93 2.6K
12:00 34.95 34.95 34.89 34.90 15.2K
12:01 34.89 34.91 34.89 34.91 3.8K
12:02 34.91 34.94 34.91 34.92 9.9K
12:03 34.91 34.92 34.88 34.89 5.8K
12:04 34.88 34.92 34.88 34.89 12.4K
12:05 34.90 34.92 34.88 34.92 4.3K
12:06 34.92 34.92 34.91 34.92 3.4K
12:07 34.92 34.93 34.91 34.92 3.8K
12:08 34.93 34.96 34.92 34.96 6.5K
12:09 34.94 34.98 34.94 34.98 7.3K
12:10 34.96 34.96 34.94 34.96 5.9K
12:11 34.95 34.96 34.94 34.96 5.2K
12:12 34.94 34.95 34.92 34.92 2.8K
12:13 34.93 34.94 34.93 34.93 3.2K
12:14 34.92 34.93 34.89 34.89 4.2K
12:15 34.86 34.86 34.85 34.86 6.3K
12:16 34.82 34.82 34.78 34.78 7.2K
12:17 34.77 34.82 34.76 34.82 5.0K
12:18 34.82 34.82 34.81 34.81 5.9K
12:19 34.82 34.82 34.82 34.82 2.6K
12:20 34.82 34.82 34.79 34.81 2.0K
12:21 34.81 34.81 34.78 34.78 4.0K
12:22 34.75 34.77 34.75 34.76 11.5K
12:23 34.77 34.78 34.77 34.78 2.2K
12:24 34.77 34.77 34.76 34.76 3.0K
12:25 34.77 34.79 34.77 34.79 6.9K
12:26 34.78 34.81 34.78 34.78 5.5K
12:27 34.78 34.78 34.75 34.75 3.1K
12:28 34.75 34.75 34.73 34.73 5.9K
12:29 34.73 34.75 34.73 34.74 4.4K
12:30 34.75 34.76 34.74 34.76 4.7K
12:31 34.78 34.79 34.77 34.77 3.3K
12:32 34.77 34.77 34.75 34.77 6.3K
12:33 34.78 34.78 34.74 34.77 10.0K
12:34 34.77 34.78 34.77 34.78 2.4K
12:35 34.77 34.78 34.77 34.78 3.9K
12:36 34.79 34.80 34.78 34.79 4.2K
12:37 34.78 34.81 34.78 34.81 7.0K
12:38 34.81 34.82 34.79 34.82 2.8K
12:39 34.85 34.85 34.83 34.84 6.6K
12:40 34.83 34.84 34.82 34.83 3.0K
12:41 34.83 34.83 34.82 34.82 4.7K
12:42 34.83 34.83 34.79 34.79 3.8K
12:43 34.79 34.79 34.77 34.77 1.9K
12:44 34.76 34.78 34.75 34.75 6.3K
12:45 34.76 34.76 34.74 34.75 0.9K
12:46 34.75 34.76 34.73 34.76 5.4K
12:47 34.74 34.75 34.74 34.75 8.9K
12:48 34.74 34.74 34.74 34.74 1.2K
12:49 34.75 34.76 34.74 34.76 4.5K
12:50 34.74 34.77 34.74 34.77 2.3K
12:51 34.79 34.79 34.75 34.76 8.1K
12:52 34.75 34.77 34.74 34.74 4.2K
12:53 34.74 34.75 34.73 34.74 7.3K
12:54 34.76 34.76 34.75 34.76 5.2K
12:55 34.75 34.76 34.75 34.74 1.6K
12:56 34.73 34.79 34.73 34.76 6.5K
12:57 34.75 34.76 34.74 34.74 3.8K
12:58 34.74 34.74 34.72 34.74 4.5K
12:59 34.74 34.74 34.72 34.72 2.0K
13:00 34.74 34.75 34.74 34.75 2.1K
13:01 34.77 34.77 34.77 34.77 2.5K
13:02 34.78 34.78 34.75 34.78 6.8K
13:03 34.80 34.80 34.79 34.78 6.1K
13:04 34.79 34.81 34.78 34.80 10.8K
13:05 34.82 34.83 34.82 34.83 5.1K
13:06 34.83 34.87 34.83 34.87 4.7K
13:07 34.86 34.89 34.85 34.86 6.8K
13:08 34.86 34.87 34.86 34.87 3.3K
13:09 34.87 34.87 34.85 34.85 5.0K
13:10 34.85 34.88 34.85 34.87 5.6K
13:11 34.88 34.89 34.87 34.88 4.6K
13:12 34.88 34.91 34.87 34.90 6.3K
13:13 34.90 34.90 34.86 34.87 9.7K
13:14 34.87 34.90 34.86 34.90 7.5K
13:15 34.90 34.90 34.90 34.90 2.8K
13:16 34.89 34.89 34.88 34.88 2.4K
13:17 34.88 34.91 34.88 34.90 5.0K
13:18 34.90 34.94 34.90 34.92 5.6K
13:19 34.93 34.94 34.93 34.94 5.1K
13:20 34.94 34.96 34.90 34.90 13.0K
13:21 34.91 34.91 34.89 34.91 5.3K
13:22 34.91 34.93 34.91 34.92 6.8K
13:23 34.92 34.95 34.92 34.95 2.6K
13:24 34.95 34.96 34.95 34.96 4.3K
13:25 34.95 34.98 34.95 34.98 4.7K
13:26 34.98 34.98 34.97 34.98 5.6K
13:27 34.98 34.98 34.96 34.96 7.5K
13:28 34.94 34.96 34.94 34.96 13.2K
13:29 34.97 34.98 34.97 34.98 2.9K
13:30 34.97 35.00 34.95 34.95 10.7K
13:31 34.95 34.97 34.95 34.96 3.7K
13:32 34.95 34.97 34.94 34.96 4.5K
13:33 34.93 34.95 34.93 34.95 4.3K
13:34 34.95 34.98 34.94 34.97 5.4K
13:35 34.99 34.99 34.95 34.95 19.0K
13:36 34.97 35.01 34.97 35.01 5.3K
13:37 35.00 35.01 34.98 34.98 4.8K
13:38 34.99 34.99 34.95 34.95 5.6K
13:39 34.96 34.96 34.94 34.94 2.4K
13:40 34.95 34.96 34.93 34.95 9.4K
13:41 34.95 34.96 34.94 34.96 326.3K
13:42 34.96 34.96 34.93 34.93 13.0K
13:43 34.92 34.93 34.85 34.85 9.8K
13:44 34.84 34.84 34.80 34.84 9.2K
13:45 34.83 34.83 34.82 34.82 1.3K
13:46 34.84 34.86 34.84 34.85 5.2K
13:47 34.87 34.87 34.82 34.82 5.6K
13:48 34.79 34.81 34.79 34.81 1.5K
13:49 34.81 34.81 34.81 34.81 4.0K
13:50 34.80 34.84 34.80 34.82 4.3K
13:51 34.84 34.86 34.81 34.81 7.2K
13:52 34.81 34.81 34.77 34.77 4.5K
13:53 34.76 34.76 34.76 34.76 1.8K
13:54 34.76 34.78 34.76 34.77 6.4K
13:55 34.78 34.78 34.76 34.78 6.4K
13:56 34.78 34.80 34.78 34.79 6.0K
13:57 34.79 34.80 34.79 34.80 2.6K
13:58 34.81 34.84 34.80 34.84 15.6K
13:59 34.85 34.85 34.78 34.81 117.9K
14:00 34.82 34.84 34.80 34.84 5.4K
14:01 34.84 34.87 34.82 34.82 10.6K
14:02 34.83 34.83 34.81 34.81 4.2K
14:03 34.79 34.82 34.79 34.82 7.0K
14:04 34.82 34.83 34.81 34.82 4.2K
14:05 34.82 34.83 34.81 34.81 6.4K
14:06 34.80 34.82 34.80 34.82 2.3K
14:07 34.81 34.87 34.81 34.87 6.2K
14:08 34.88 34.88 34.86 34.88 8.3K
14:09 34.88 34.88 34.87 34.88 3.0K
14:10 34.87 34.89 34.86 34.89 3.5K
14:11 34.89 34.89 34.88 34.89 4.5K
14:12 34.90 34.92 34.89 34.92 4.6K
14:13 34.91 34.91 34.90 34.91 2.7K
14:14 34.91 34.92 34.91 34.92 6.0K
14:15 34.93 34.96 34.93 34.96 7.8K
14:16 34.95 34.96 34.95 34.95 4.2K
14:17 34.95 34.96 34.94 34.95 4.9K
14:18 34.94 34.95 34.94 34.95 4.6K
14:19 34.93 34.94 34.93 34.93 7.0K
14:20 34.94 34.96 34.94 34.94 4.7K
14:21 34.93 34.95 34.93 34.94 1.7K
14:22 34.94 34.94 34.93 34.93 4.1K
14:23 34.93 34.93 34.91 34.92 8.1K
14:24 34.92 34.96 34.89 34.89 23.1K
14:25 34.89 34.89 34.86 34.87 3.7K
14:26 34.85 34.86 34.85 34.85 2.6K
14:27 34.84 34.86 34.84 34.85 4.7K
14:28 34.88 34.88 34.88 34.88 3.8K
14:29 34.89 34.91 34.89 34.91 2.7K
14:30 34.90 34.90 34.87 34.87 4.6K
14:31 34.88 34.89 34.87 34.89 6.0K
14:32 34.89 34.89 34.88 34.88 2.6K
14:33 34.89 34.89 34.86 34.86 3.3K
14:34 34.86 34.86 34.84 34.84 10.2K
14:35 34.84 34.84 34.82 34.82 7.4K
14:36 34.82 34.82 34.82 34.82 1.2K
14:37 34.81 34.84 34.80 34.84 3.5K
14:38 34.84 34.84 34.84 34.84 2.2K
14:39 34.83 34.87 34.83 34.86 3.7K
14:40 34.87 34.89 34.87 34.88 2.8K
14:41 34.88 34.88 34.86 34.85 5.3K
14:42 34.85 34.87 34.84 34.87 3.9K
14:43 34.86 34.90 34.86 34.90 5.5K
14:44 34.90 34.92 34.90 34.92 3.8K
14:45 34.93 34.94 34.91 34.91 7.0K
14:46 34.91 34.91 34.90 34.90 3.9K
14:47 34.90 34.90 34.87 34.88 5.8K
14:48 34.89 34.89 34.88 34.88 2.5K
14:49 34.89 34.92 34.88 34.92 14.2K
14:50 34.92 34.92 34.92 34.92 1.4K
14:51 34.92 34.92 34.91 34.92 3.3K
14:52 34.91 34.91 34.87 34.87 7.6K
14:53 34.88 34.89 34.88 34.88 4.0K
14:54 34.89 34.89 34.87 34.89 12.8K
14:55 34.89 34.89 34.89 34.89 2.7K
14:56 34.92 34.94 34.92 34.92 8.0K
14:57 34.93 34.93 34.93 34.92 2.8K
14:58 34.92 34.92 34.91 34.92 5.0K
14:59 34.93 34.93 34.91 34.92 3.8K
15:00 34.92 34.92 34.90 34.90 3.8K
15:01 34.91 34.93 34.91 34.92 4.8K
15:02 34.88 34.88 34.87 34.88 9.5K
15:03 34.88 34.91 34.88 34.91 5.6K
15:04 34.89 34.89 34.88 34.88 5.4K
15:05 34.88 34.90 34.88 34.89 4.0K
15:06 34.89 34.91 34.88 34.90 5.2K
15:07 34.90 34.90 34.87 34.87 6.2K
15:08 34.88 34.88 34.87 34.87 1.9K
15:09 34.88 34.92 34.88 34.92 18.8K
15:10 34.91 34.91 34.84 34.86 26.2K
15:11 34.87 34.87 34.87 34.87 2.4K
15:12 34.87 34.88 34.87 34.88 4.7K
15:13 34.87 34.89 34.86 34.89 5.4K
15:14 34.91 34.91 34.91 34.91 4.0K
15:15 34.91 34.92 34.90 34.91 9.9K
15:16 34.88 34.88 34.86 34.87 6.7K
15:17 34.87 34.89 34.87 34.89 5.1K
15:18 34.89 34.91 34.89 34.91 20.4K
15:19 34.94 34.96 34.94 34.96 13.6K
15:20 34.95 34.98 34.95 34.98 9.1K
15:21 34.97 34.98 34.95 34.96 10.0K
15:22 34.95 34.99 34.95 34.99 6.3K
15:23 35.01 35.03 35.01 35.02 7.1K
15:24 35.02 35.06 35.02 35.05 6.0K
15:25 35.04 35.04 35.02 35.03 7.0K
15:26 35.03 35.03 34.99 35.02 9.8K
15:27 35.03 35.04 35.03 35.03 4.8K
15:28 35.04 35.05 35.04 35.05 14.3K
15:29 35.08 35.09 35.02 35.02 17.4K
15:30 35.03 35.03 34.98 35.03 14.5K
15:31 35.03 35.03 35.02 35.03 12.1K
15:32 35.03 35.05 35.03 35.05 8.6K
15:33 35.04 35.04 35.01 35.03 16.8K
15:34 35.03 35.05 35.02 35.04 23.3K
15:35 35.04 35.06 35.04 35.04 8.4K
15:36 35.05 35.05 35.01 35.02 9.9K
15:37 35.01 35.03 35.01 35.03 12.5K
15:38 35.04 35.05 35.04 35.05 7.8K
15:39 35.07 35.07 35.06 35.07 8.9K
15:40 35.07 35.07 35.00 35.00 17.6K
15:41 35.00 35.02 34.99 35.02 15.2K
15:42 35.02 35.02 34.97 34.97 11.2K
15:43 34.98 35.01 34.97 35.01 10.1K
15:44 35.00 35.02 35.00 34.99 17.6K
15:45 34.99 35.06 34.97 35.05 133.9K
15:46 35.06 35.07 35.02 35.05 18.5K
15:47 35.04 35.07 35.03 35.07 16.7K
15:48 35.07 35.13 35.07 35.10 36.9K
15:49 35.09 35.13 35.08 35.12 26.5K
15:50 35.10 35.10 35.02 35.03 30.0K
15:51 35.03 35.04 35.02 35.03 22.6K
15:52 35.02 35.06 35.01 35.04 19.6K
15:53 35.03 35.03 34.99 35.01 33.8K
15:54 35.01 35.01 34.96 34.96 59.6K
15:55 34.93 34.93 34.84 34.85 29.9K
15:56 34.86 34.89 34.86 34.89 54.1K
15:57 34.90 34.90 34.87 34.87 46.5K
15:58 34.87 34.92 34.86 34.92 81.0K
15:59 34.92 34.92 34.84 34.87 491.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available