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 35.73 35.80 35.41 35.76 150.9K
09:31 35.71 35.71 35.54 35.69 15.0K
09:32 35.68 35.77 35.58 35.69 33.1K
09:33 35.70 35.78 35.63 35.74 15.9K
09:34 35.74 35.75 35.66 35.66 16.7K
09:35 35.69 35.70 35.60 35.60 13.6K
09:36 35.61 35.61 35.53 35.56 19.1K
09:37 35.55 35.55 35.38 35.38 19.8K
09:38 35.41 35.47 35.34 35.37 28.9K
09:39 35.36 35.40 35.29 35.32 9.2K
09:40 35.34 35.44 35.31 35.33 16.7K
09:41 35.34 35.39 35.28 35.33 70.5K
09:42 35.36 35.37 35.26 35.26 8.5K
09:43 35.25 35.26 35.17 35.18 17.6K
09:44 35.20 35.24 35.15 35.18 18.6K
09:45 35.22 35.24 35.19 35.19 14.1K
09:46 35.16 35.24 35.16 35.24 10.8K
09:47 35.20 35.22 35.17 35.22 10.2K
09:48 35.20 35.24 35.18 35.21 11.3K
09:49 35.24 35.24 35.24 35.24 7.3K
09:50 35.19 35.23 35.18 35.23 13.2K
09:51 35.20 35.20 35.08 35.09 15.9K
09:52 35.13 35.13 35.08 35.08 8.9K
09:53 35.10 35.13 35.09 35.10 11.5K
09:54 35.10 35.10 35.03 35.05 15.7K
09:55 35.07 35.12 35.07 35.11 10.9K
09:56 35.06 35.08 34.95 34.95 21.6K
09:57 34.99 34.99 34.94 34.95 19.1K
09:58 34.94 34.99 34.91 34.92 19.1K
09:59 34.91 34.99 34.91 34.99 10.7K
10:00 35.03 35.19 35.03 35.15 9.0K
10:01 35.15 35.15 35.11 35.13 12.6K
10:02 35.14 35.15 35.12 35.12 9.0K
10:03 35.12 35.13 35.10 35.10 12.1K
10:04 35.10 35.12 35.09 35.11 10.8K
10:05 35.11 35.11 35.08 35.10 7.5K
10:06 35.08 35.17 35.08 35.16 8.3K
10:07 35.14 35.19 35.12 35.18 10.3K
10:08 35.18 35.19 35.16 35.19 5.8K
10:09 35.19 35.24 35.19 35.24 7.1K
10:10 35.25 35.30 35.24 35.29 9.5K
10:11 35.30 35.32 35.29 35.32 8.1K
10:12 35.33 35.34 35.25 35.25 18.6K
10:13 35.26 35.35 35.26 35.35 9.2K
10:14 35.36 35.37 35.34 35.34 4.4K
10:15 35.36 35.39 35.36 35.36 14.1K
10:16 35.34 35.38 35.34 35.38 11.1K
10:17 35.37 35.37 35.31 35.31 10.5K
10:18 35.33 35.34 35.32 35.33 11.8K
10:19 35.34 35.38 35.32 35.38 12.3K
10:20 35.37 35.47 35.37 35.43 53.0K
10:21 35.44 35.44 35.35 35.36 17.1K
10:22 35.37 35.41 35.36 35.38 10.3K
10:23 35.41 35.42 35.38 35.39 5.5K
10:24 35.40 35.41 35.36 35.36 27.8K
10:25 35.35 35.38 35.34 35.37 10.6K
10:26 35.39 35.41 35.39 35.40 3.6K
10:27 35.42 35.43 35.41 35.43 14.0K
10:28 35.42 35.59 35.42 35.57 40.5K
10:29 35.56 35.60 35.56 35.59 13.4K
10:30 35.59 35.59 35.53 35.53 28.4K
10:31 35.55 35.55 35.43 35.48 12.6K
10:32 35.49 35.53 35.49 35.52 20.7K
10:33 35.53 35.53 35.47 35.48 6.3K
10:34 35.46 35.46 35.42 35.43 7.9K
10:35 35.31 35.43 35.31 35.41 64.9K
10:36 35.43 35.46 35.41 35.42 12.0K
10:37 35.42 35.42 35.39 35.42 9.4K
10:38 35.43 35.46 35.42 35.45 16.3K
10:39 35.46 35.52 35.46 35.51 6.6K
10:40 35.50 35.51 35.47 35.50 34.6K
10:41 35.50 35.50 35.45 35.45 13.6K
10:42 35.47 35.47 35.45 35.47 7.8K
10:43 35.46 35.47 35.46 35.46 11.4K
10:44 35.48 35.49 35.39 35.39 6.7K
10:45 35.42 35.44 35.37 35.41 37.8K
10:46 35.41 35.44 35.30 35.32 25.7K
10:47 35.33 35.39 35.33 35.38 5.8K
10:48 35.39 35.40 35.38 35.39 5.9K
10:49 35.39 35.42 35.36 35.37 11.1K
10:50 35.38 35.39 35.34 35.37 8.8K
10:51 35.38 35.38 35.32 35.32 8.2K
10:52 35.33 35.36 35.33 35.35 13.7K
10:53 35.34 35.34 35.33 35.33 5.8K
10:54 35.35 35.41 35.35 35.41 9.4K
10:55 35.41 35.44 35.40 35.40 6.0K
10:56 35.40 35.42 35.40 35.42 6.0K
10:57 35.40 35.41 35.39 35.39 7.5K
10:58 35.39 35.41 35.39 35.40 7.0K
10:59 35.39 35.39 35.31 35.33 13.4K
11:00 35.33 35.34 35.32 35.33 22.2K
11:01 35.33 35.35 35.33 35.35 12.0K
11:02 35.38 35.55 35.38 35.55 25.2K
11:03 35.54 35.54 35.50 35.50 17.0K
11:04 35.51 35.51 35.50 35.50 6.5K
11:05 35.50 35.50 35.44 35.48 11.0K
11:06 35.47 35.47 35.43 35.42 5.2K
11:07 35.42 35.44 35.41 35.42 6.2K
11:08 35.44 35.45 35.41 35.41 4.0K
11:09 35.41 35.41 35.36 35.36 8.2K
11:10 35.35 35.38 35.35 35.37 6.5K
11:11 35.37 35.37 35.35 35.35 9.1K
11:12 35.35 35.36 35.35 35.35 6.4K
11:13 35.35 35.36 35.34 35.34 4.7K
11:14 35.34 35.35 35.28 35.28 51.3K
11:15 35.27 35.30 35.27 35.30 8.9K
11:16 35.30 35.33 35.30 35.31 4.1K
11:17 35.32 35.32 35.31 35.32 7.2K
11:18 35.32 35.32 35.29 35.28 2.8K
11:19 35.28 35.28 35.24 35.26 10.4K
11:20 35.27 35.27 35.26 35.27 7.8K
11:21 35.28 35.28 35.26 35.26 5.0K
11:22 35.27 35.27 35.25 35.26 3.9K
11:23 35.27 35.27 35.27 35.27 4.5K
11:24 35.28 35.29 35.25 35.25 7.0K
11:25 35.23 35.28 35.23 35.28 7.1K
11:26 35.28 35.29 35.27 35.29 4.0K
11:27 35.28 35.28 35.25 35.24 3.8K
11:28 35.25 35.27 35.24 35.27 5.7K
11:29 35.32 35.33 35.31 35.31 11.1K
11:30 35.30 35.30 35.26 35.28 5.6K
11:31 35.29 35.29 35.27 35.27 4.6K
11:32 35.27 35.31 35.27 35.30 8.4K
11:33 35.28 35.28 35.24 35.28 8.0K
11:34 35.32 35.34 35.31 35.33 9.9K
11:35 35.30 35.31 35.29 35.29 6.3K
11:36 35.29 35.29 35.25 35.26 7.9K
11:37 35.26 35.28 35.25 35.26 7.2K
11:38 35.27 35.31 35.25 35.31 12.0K
11:39 35.32 35.35 35.32 35.32 5.7K
11:40 35.33 35.33 35.29 35.29 21.6K
11:41 35.30 35.30 35.28 35.29 2.4K
11:42 35.30 35.32 35.30 35.32 4.9K
11:43 35.30 35.34 35.30 35.34 23.3K
11:44 35.34 35.34 35.32 35.34 2.7K
11:45 35.32 35.35 35.32 35.34 4.2K
11:46 35.33 35.34 35.33 35.34 8.6K
11:47 35.34 35.34 35.29 35.29 4.9K
11:48 35.27 35.32 35.27 35.30 12.2K
11:49 35.31 35.32 35.29 35.30 4.6K
11:50 35.30 35.30 35.29 35.30 2.2K
11:51 35.30 35.31 35.22 35.23 19.9K
11:52 35.25 35.25 35.23 35.23 11.2K
11:53 35.23 35.24 35.23 35.24 6.9K
11:54 35.22 35.22 35.15 35.18 11.1K
11:55 35.21 35.22 35.19 35.19 4.8K
11:56 35.17 35.17 35.14 35.16 3.8K
11:57 35.16 35.17 35.15 35.15 7.0K
11:58 35.17 35.18 35.16 35.18 5.2K
11:59 35.20 35.21 35.18 35.21 8.2K
12:00 35.23 35.24 35.23 35.24 1.9K
12:01 35.23 35.33 35.23 35.25 25.1K
12:02 35.28 35.29 35.27 35.29 6.7K
12:03 35.31 35.34 35.31 35.32 5.4K
12:04 35.34 35.36 35.32 35.35 7.5K
12:05 35.35 35.35 35.33 35.33 4.1K
12:06 35.36 35.37 35.35 35.36 5.5K
12:07 35.36 35.36 35.35 35.35 6.5K
12:08 35.35 35.35 35.35 35.35 3.3K
12:09 35.36 35.36 35.30 35.32 8.4K
12:10 35.32 35.32 35.26 35.26 6.4K
12:11 35.26 35.27 35.23 35.25 17.4K
12:12 35.24 35.25 35.22 35.23 7.6K
12:13 35.24 35.25 35.22 35.23 3.4K
12:14 35.24 35.24 35.22 35.23 7.8K
12:15 35.20 35.20 35.19 35.19 5.4K
12:16 35.18 35.18 35.15 35.17 4.7K
12:17 35.17 35.18 35.14 35.18 7.9K
12:18 35.13 35.16 35.13 35.15 12.6K
12:19 35.17 35.19 35.17 35.19 2.4K
12:20 35.19 35.20 35.19 35.20 1.7K
12:21 35.19 35.21 35.18 35.19 7.0K
12:22 35.19 35.24 35.19 35.23 6.5K
12:23 35.23 35.24 35.23 35.23 2.6K
12:24 35.24 35.25 35.21 35.21 5.4K
12:25 35.21 35.21 35.20 35.20 2.6K
12:26 35.20 35.20 35.19 35.20 3.4K
12:27 35.20 35.20 35.18 35.17 5.5K
12:28 35.18 35.18 35.16 35.18 4.4K
12:29 35.18 35.18 35.16 35.16 5.2K
12:30 35.17 35.21 35.17 35.21 2.7K
12:31 35.21 35.25 35.21 35.25 7.4K
12:32 35.26 35.26 35.24 35.25 4.5K
12:33 35.27 35.28 35.27 35.27 2.7K
12:34 35.29 35.29 35.27 35.27 2.1K
12:35 35.30 35.30 35.28 35.29 7.0K
12:36 35.31 35.31 35.30 35.31 6.9K
12:37 35.32 35.32 35.28 35.28 5.4K
12:38 35.30 35.33 35.30 35.32 9.7K
12:39 35.33 35.33 35.25 35.25 7.8K
12:40 35.26 35.27 35.25 35.25 4.7K
12:41 35.25 35.26 35.23 35.24 8.0K
12:42 35.22 35.22 35.20 35.20 5.4K
12:43 35.20 35.21 35.20 35.21 4.5K
12:44 35.21 35.21 35.13 35.13 14.7K
12:45 35.14 35.14 35.08 35.08 4.3K
12:46 35.09 35.11 35.09 35.11 4.9K
12:47 35.09 35.09 35.07 35.07 5.5K
12:48 35.12 35.12 35.09 35.09 7.0K
12:49 35.08 35.12 35.08 35.09 6.9K
12:50 35.10 35.10 35.08 35.08 3.7K
12:51 35.08 35.08 35.06 35.06 7.0K
12:52 35.06 35.07 35.06 35.07 2.9K
12:53 35.09 35.10 35.07 35.07 7.9K
12:54 35.07 35.07 35.04 35.04 44.0K
12:55 35.02 35.04 35.02 35.03 5.6K
12:56 35.04 35.04 35.03 35.04 2.7K
12:57 35.04 35.05 35.02 35.02 6.4K
12:58 35.00 35.00 34.95 34.98 17.8K
12:59 34.98 34.98 34.97 34.97 5.1K
13:00 34.96 34.98 34.96 34.98 3.9K
13:01 34.98 34.99 34.98 34.99 2.0K
13:02 34.97 34.97 34.94 34.94 5.4K
13:03 34.93 34.94 34.91 34.91 13.7K
13:04 34.92 34.93 34.92 34.93 10.0K
13:05 34.93 34.93 34.88 34.88 27.9K
13:06 34.89 34.89 34.88 34.89 8.8K
13:07 34.90 34.91 34.89 34.89 20.7K
13:08 34.90 34.92 34.90 34.91 22.8K
13:09 34.91 34.91 34.89 34.89 2.6K
13:10 34.89 34.90 34.86 34.88 10.7K
13:11 34.87 34.87 34.81 34.81 17.5K
13:12 34.81 34.81 34.79 34.79 14.1K
13:13 34.77 34.78 34.76 34.76 9.1K
13:14 34.77 34.78 34.77 34.78 5.9K
13:15 34.78 34.78 34.76 34.77 6.4K
13:16 34.77 34.81 34.77 34.78 12.2K
13:17 34.78 34.78 34.77 34.77 1.9K
13:18 34.77 34.77 34.73 34.73 11.3K
13:19 34.75 34.75 34.71 34.71 7.1K
13:20 34.74 34.76 34.72 34.76 7.5K
13:21 34.75 34.75 34.68 34.70 52.1K
13:22 34.70 34.70 34.68 34.69 10.4K
13:23 34.70 34.70 34.66 34.66 7.2K
13:24 34.71 34.71 34.66 34.67 35.1K
13:25 34.67 34.68 34.66 34.67 7.2K
13:26 34.68 34.70 34.67 34.70 10.7K
13:27 34.71 34.73 34.70 34.72 22.9K
13:28 34.72 34.74 34.69 34.71 15.2K
13:29 34.67 34.68 34.67 34.67 3.9K
13:30 34.67 34.69 34.67 34.69 5.5K
13:31 34.69 34.74 34.69 34.74 12.3K
13:32 34.75 34.79 34.75 34.75 19.0K
13:33 34.76 34.77 34.72 34.73 24.2K
13:34 34.73 34.73 34.72 34.73 3.9K
13:35 34.73 34.75 34.71 34.74 7.6K
13:36 34.76 34.76 34.74 34.74 3.6K
13:37 34.75 34.75 34.73 34.75 5.6K
13:38 34.75 34.78 34.75 34.78 6.5K
13:39 34.80 34.80 34.73 34.73 13.9K
13:40 34.70 34.70 34.67 34.67 6.5K
13:41 34.69 34.72 34.69 34.72 8.3K
13:42 34.73 34.74 34.73 34.73 3.5K
13:43 34.75 34.78 34.75 34.78 7.1K
13:44 34.79 34.81 34.78 34.81 15.3K
13:45 34.81 34.83 34.81 34.83 8.9K
13:46 34.86 34.87 34.84 34.87 8.0K
13:47 34.85 34.87 34.85 34.86 3.0K
13:48 34.87 34.88 34.87 34.88 4.1K
13:49 34.89 34.89 34.86 34.86 7.4K
13:50 34.87 34.87 34.85 34.85 7.8K
13:51 34.85 34.89 34.85 34.88 12.0K
13:52 34.87 34.89 34.87 34.89 5.3K
13:53 34.90 34.94 34.89 34.94 6.9K
13:54 34.92 34.92 34.92 34.92 2.2K
13:55 34.92 34.92 34.86 34.86 7.8K
13:56 34.87 34.88 34.86 34.88 18.3K
13:57 34.87 34.88 34.87 34.87 3.3K
13:58 34.88 34.89 34.86 34.89 8.3K
13:59 34.89 34.89 34.84 34.85 9.7K
14:00 34.85 34.91 34.85 34.91 6.5K
14:01 34.93 34.94 34.93 34.94 7.2K
14:02 34.95 34.95 34.94 34.95 5.8K
14:03 34.95 34.95 34.88 34.88 12.5K
14:04 34.88 34.95 34.88 34.94 12.1K
14:05 34.93 34.98 34.93 34.97 8.7K
14:06 34.98 34.99 34.98 34.98 2.2K
14:07 34.99 35.00 34.98 34.99 13.1K
14:08 34.99 35.01 34.99 35.00 14.7K
14:09 35.00 35.01 34.99 35.00 7.7K
14:10 35.00 35.04 35.00 35.04 9.6K
14:11 35.04 35.04 35.03 35.03 1.8K
14:12 35.06 35.07 35.05 35.06 10.6K
14:13 35.08 35.12 35.08 35.12 7.7K
14:14 35.12 35.15 35.12 35.14 14.7K
14:15 35.13 35.17 35.13 35.15 19.1K
14:16 35.15 35.15 35.15 35.15 0.6K
14:17 35.15 35.15 35.14 35.14 1.9K
14:18 35.15 35.20 35.14 35.18 23.1K
14:19 35.16 35.16 35.10 35.10 4.3K
14:20 35.12 35.13 35.10 35.13 14.1K
14:21 35.16 35.18 35.15 35.15 21.1K
14:22 35.18 35.20 35.18 35.20 9.4K
14:23 35.20 35.21 35.18 35.18 38.3K
14:24 35.17 35.17 35.15 35.17 7.1K
14:25 35.16 35.19 35.16 35.19 25.0K
14:26 35.16 35.16 35.14 35.15 10.4K
14:27 35.15 35.24 35.15 35.24 12.4K
14:28 35.24 35.24 35.18 35.17 28.0K
14:29 35.16 35.17 35.16 35.17 11.0K
14:30 35.17 35.17 35.16 35.16 5.8K
14:31 35.17 35.17 35.10 35.11 12.6K
14:32 35.12 35.14 35.12 35.12 8.5K
14:33 35.11 35.14 35.11 35.12 7.3K
14:34 35.15 35.15 35.11 35.12 9.4K
14:35 35.13 35.14 35.13 35.14 2.4K
14:36 35.13 35.13 35.11 35.12 8.8K
14:37 35.12 35.12 35.09 35.10 9.5K
14:38 35.11 35.11 35.11 35.11 2.8K
14:39 35.07 35.09 35.07 35.09 6.9K
14:40 35.10 35.17 35.10 35.17 10.4K
14:41 35.18 35.18 35.18 35.17 12.1K
14:42 35.19 35.19 35.19 35.19 3.9K
14:43 35.19 35.23 35.19 35.23 10.7K
14:44 35.22 35.22 35.20 35.22 10.7K
14:45 35.22 35.23 35.21 35.22 4.0K
14:46 35.21 35.21 35.17 35.17 10.0K
14:47 35.17 35.19 35.17 35.19 8.1K
14:48 35.19 35.19 35.16 35.16 6.5K
14:49 35.16 35.16 35.15 35.15 8.3K
14:50 35.18 35.18 35.15 35.15 26.1K
14:51 35.11 35.14 35.11 35.14 7.3K
14:52 35.16 35.17 35.15 35.15 7.6K
14:53 35.15 35.15 35.09 35.09 11.5K
14:54 35.09 35.11 35.09 35.10 4.8K
14:55 35.09 35.09 35.04 35.05 56.8K
14:56 35.02 35.05 35.01 35.05 12.0K
14:57 35.05 35.06 35.05 35.05 40.6K
14:58 35.05 35.05 35.02 35.04 9.8K
14:59 35.04 35.05 35.04 35.05 5.3K
15:00 35.04 35.06 35.03 35.03 39.4K
15:01 35.03 35.03 35.01 35.02 9.7K
15:02 35.03 35.03 35.01 35.01 4.2K
15:03 35.00 35.01 35.00 35.01 4.1K
15:04 35.01 35.01 35.00 35.00 6.2K
15:05 35.00 35.00 34.99 35.00 27.9K
15:06 35.00 35.00 34.98 34.98 10.2K
15:07 34.97 34.98 34.97 34.98 3.4K
15:08 34.98 34.98 34.95 34.95 5.6K
15:09 34.95 34.98 34.95 34.98 12.3K
15:10 34.97 34.97 34.96 34.96 5.8K
15:11 34.96 34.96 34.94 34.94 6.0K
15:12 34.94 34.94 34.93 34.93 6.1K
15:13 34.95 34.96 34.95 34.96 8.5K
15:14 34.97 34.97 34.95 34.97 4.7K
15:15 34.96 34.99 34.96 34.96 5.5K
15:16 34.97 34.98 34.96 34.97 9.5K
15:17 34.97 35.00 34.94 34.94 13.6K
15:18 34.94 34.94 34.92 34.92 5.1K
15:19 34.93 34.93 34.93 34.92 9.6K
15:20 34.92 34.94 34.91 34.94 7.2K
15:21 34.93 34.93 34.90 34.90 13.2K
15:22 34.90 34.90 34.89 34.89 8.8K
15:23 34.89 34.94 34.89 34.94 17.9K
15:24 34.95 34.97 34.95 34.96 10.4K
15:25 34.96 34.98 34.93 34.92 12.3K
15:26 34.93 34.93 34.93 34.93 3.8K
15:27 34.93 34.96 34.86 34.86 43.4K
15:28 34.87 34.87 34.83 34.85 10.1K
15:29 34.84 34.86 34.84 34.86 4.9K
15:30 34.84 34.85 34.84 34.84 15.3K
15:31 34.85 34.85 34.84 34.84 7.1K
15:32 34.84 34.84 34.80 34.80 10.5K
15:33 34.79 34.81 34.79 34.81 16.8K
15:34 34.81 34.81 34.74 34.75 20.0K
15:35 34.75 34.75 34.72 34.72 14.3K
15:36 34.71 34.71 34.66 34.66 29.5K
15:37 34.68 34.70 34.68 34.69 27.0K
15:38 34.67 34.68 34.66 34.67 20.3K
15:39 34.67 34.68 34.67 34.68 13.1K
15:40 34.69 34.70 34.68 34.69 27.0K
15:41 34.69 34.70 34.67 34.67 21.2K
15:42 34.67 34.68 34.65 34.68 16.5K
15:43 34.68 34.69 34.67 34.68 21.5K
15:44 34.69 34.69 34.68 34.67 14.5K
15:45 34.66 34.66 34.59 34.60 28.4K
15:46 34.60 34.60 34.55 34.57 58.1K
15:47 34.58 34.58 34.54 34.53 31.2K
15:48 34.54 34.54 34.54 34.54 20.3K
15:49 34.55 34.59 34.55 34.56 38.0K
15:50 34.53 34.54 34.53 34.53 36.2K
15:51 34.53 34.55 34.49 34.53 73.8K
15:52 34.53 34.55 34.51 34.52 42.7K
15:53 34.52 34.55 34.51 34.51 67.5K
15:54 34.49 34.51 34.46 34.46 57.2K
15:55 34.43 34.44 34.38 34.40 85.9K
15:56 34.40 34.41 34.38 34.41 113.7K
15:57 34.41 34.47 34.41 34.47 129.1K
15:58 34.47 34.48 34.45 34.46 95.0K
15:59 34.47 34.49 34.45 34.46 787.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available