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 35.10 35.38 35.10 35.33 163.3K
09:31 35.39 35.56 35.39 35.49 29.0K
09:32 35.47 35.57 35.21 35.21 21.4K
09:33 35.21 35.21 34.91 35.08 34.0K
09:34 35.10 35.12 34.88 34.88 47.2K
09:35 34.86 34.89 34.78 34.84 20.1K
09:36 34.81 34.81 34.52 34.55 29.3K
09:37 34.52 34.57 34.44 34.52 39.8K
09:38 34.51 34.61 34.43 34.61 20.0K
09:39 34.60 34.69 34.53 34.69 26.4K
09:40 34.69 34.69 34.42 34.51 19.8K
09:41 34.52 34.62 34.46 34.62 21.7K
09:42 34.61 34.62 34.57 34.62 12.0K
09:43 34.61 34.82 34.61 34.73 33.6K
09:44 34.80 34.97 34.79 34.97 55.8K
09:45 34.94 35.12 34.94 35.02 35.5K
09:46 35.03 35.19 34.96 35.17 37.7K
09:47 35.17 35.24 35.16 35.23 13.2K
09:48 35.29 35.46 35.28 35.40 28.6K
09:49 35.34 35.34 35.23 35.32 18.0K
09:50 35.33 35.33 35.15 35.15 28.8K
09:51 35.20 35.34 35.20 35.34 20.7K
09:52 35.34 35.34 35.20 35.21 9.1K
09:53 35.26 35.35 35.22 35.22 19.6K
09:54 35.25 35.26 35.17 35.20 18.2K
09:55 35.20 35.27 35.20 35.26 2.3K
09:56 35.26 35.26 35.20 35.20 7.4K
09:57 35.29 35.31 35.29 35.29 9.6K
09:58 35.32 35.43 35.32 35.41 15.9K
09:59 35.43 35.47 35.43 35.46 16.6K
10:00 35.48 35.59 35.45 35.56 30.5K
10:01 35.56 35.71 35.53 35.63 28.6K
10:02 35.59 35.68 35.59 35.68 7.6K
10:03 35.69 35.74 35.57 35.58 32.0K
10:04 35.60 35.65 35.57 35.64 10.0K
10:05 35.64 35.68 35.51 35.53 21.4K
10:06 35.57 35.60 35.57 35.60 6.2K
10:07 35.60 35.63 35.57 35.57 8.6K
10:08 35.58 35.59 35.57 35.57 5.5K
10:09 35.54 35.54 35.45 35.45 14.8K
10:10 35.44 35.58 35.44 35.50 25.6K
10:11 35.50 35.50 35.48 35.49 13.5K
10:12 35.47 35.48 35.40 35.40 21.4K
10:13 35.45 35.63 35.45 35.53 22.7K
10:14 35.54 35.60 35.53 35.60 10.1K
10:15 35.57 35.61 35.52 35.55 18.4K
10:16 35.52 35.55 35.46 35.55 11.8K
10:17 35.56 35.61 35.55 35.61 9.9K
10:18 35.61 35.61 35.55 35.58 13.4K
10:19 35.63 35.63 35.58 35.63 11.7K
10:20 35.62 35.75 35.62 35.68 16.1K
10:21 35.65 35.65 35.56 35.59 14.0K
10:22 35.61 35.61 35.49 35.49 17.3K
10:23 35.48 35.49 35.43 35.45 13.8K
10:24 35.43 35.48 35.39 35.39 15.7K
10:25 35.39 35.39 35.26 35.31 40.4K
10:26 35.34 35.38 35.21 35.22 17.8K
10:27 35.16 35.27 35.16 35.23 17.2K
10:28 35.15 35.16 35.09 35.09 12.9K
10:29 35.05 35.10 34.98 34.98 19.2K
10:30 35.00 35.01 34.92 34.92 22.0K
10:31 34.92 34.97 34.85 34.85 27.4K
10:32 34.85 34.87 34.82 34.84 42.1K
10:33 34.83 34.95 34.82 34.95 122.3K
10:34 34.97 35.01 34.88 34.90 24.9K
10:35 34.92 34.94 34.87 34.88 10.2K
10:36 34.89 34.95 34.89 34.90 19.2K
10:37 34.93 34.95 34.90 34.90 16.1K
10:38 34.90 34.90 34.77 34.77 14.6K
10:39 34.74 34.78 34.74 34.75 44.2K
10:40 34.76 34.82 34.74 34.76 24.8K
10:41 34.74 34.77 34.73 34.76 15.5K
10:42 34.75 34.76 34.69 34.76 15.5K
10:43 34.76 34.78 34.72 34.78 13.8K
10:44 34.77 34.82 34.75 34.82 23.8K
10:45 34.80 34.97 34.77 34.96 36.4K
10:46 34.97 34.97 34.88 34.89 19.7K
10:47 34.90 34.94 34.87 34.93 18.2K
10:48 34.96 34.96 34.90 34.93 11.5K
10:49 34.94 34.96 34.88 34.90 9.1K
10:50 34.91 34.93 34.88 34.91 32.2K
10:51 34.92 34.93 34.87 34.92 18.7K
10:52 34.90 34.92 34.88 34.92 13.0K
10:53 34.92 34.94 34.84 34.91 21.0K
10:54 34.90 34.90 34.83 34.84 10.6K
10:55 34.80 34.85 34.76 34.78 27.0K
10:56 34.76 34.76 34.70 34.70 15.1K
10:57 34.72 34.72 34.70 34.72 19.7K
10:58 34.71 34.75 34.69 34.69 16.8K
10:59 34.71 34.79 34.70 34.76 17.5K
11:00 34.70 34.73 34.70 34.71 14.2K
11:01 34.70 34.76 34.70 34.76 9.7K
11:02 34.77 34.79 34.77 34.77 10.1K
11:03 34.80 34.89 34.80 34.88 23.2K
11:04 34.90 34.99 34.90 34.99 9.3K
11:05 34.99 35.03 34.97 35.02 20.2K
11:06 35.02 35.03 35.00 35.03 23.1K
11:07 35.03 35.09 35.00 35.09 18.3K
11:08 35.08 35.24 35.08 35.21 23.4K
11:09 35.25 35.25 35.17 35.19 26.6K
11:10 35.18 35.23 35.18 35.22 16.9K
11:11 35.24 35.25 35.24 35.25 4.9K
11:12 35.22 35.22 35.20 35.20 7.3K
11:13 35.20 35.22 35.20 35.20 9.2K
11:14 35.22 35.26 35.20 35.26 6.0K
11:15 35.26 35.29 35.24 35.25 13.5K
11:16 35.25 35.32 35.23 35.27 13.6K
11:17 35.26 35.26 35.19 35.19 6.3K
11:18 35.21 35.21 35.14 35.16 7.8K
11:19 35.14 35.20 35.08 35.10 22.1K
11:20 35.10 35.16 35.07 35.10 21.9K
11:21 35.11 35.12 35.08 35.12 6.5K
11:22 35.13 35.13 35.05 35.05 16.9K
11:23 35.06 35.11 35.04 35.06 10.9K
11:24 35.06 35.09 35.04 35.08 16.1K
11:25 35.06 35.08 35.06 35.06 3.8K
11:26 35.03 35.05 35.03 35.03 4.0K
11:27 35.05 35.09 35.05 35.09 7.5K
11:28 35.09 35.11 35.05 35.05 9.8K
11:29 35.05 35.07 35.03 35.07 7.9K
11:30 35.06 35.08 35.00 35.02 14.7K
11:31 35.02 35.17 35.02 35.10 27.8K
11:32 35.10 35.10 35.08 35.09 3.0K
11:33 35.11 35.19 35.11 35.19 6.5K
11:34 35.21 35.22 35.19 35.19 17.2K
11:35 35.21 35.28 35.21 35.27 31.6K
11:36 35.28 35.29 35.27 35.28 15.1K
11:37 35.30 35.30 35.22 35.25 9.6K
11:38 35.23 35.32 35.23 35.32 8.8K
11:39 35.38 35.42 35.37 35.40 15.6K
11:40 35.38 35.40 35.37 35.39 5.9K
11:41 35.41 35.45 35.40 35.43 9.6K
11:42 35.44 35.46 35.41 35.43 7.1K
11:43 35.42 35.42 35.39 35.42 6.0K
11:44 35.44 35.47 35.44 35.45 9.3K
11:45 35.45 35.47 35.43 35.46 7.9K
11:46 35.47 35.47 35.43 35.43 7.2K
11:47 35.41 35.43 35.38 35.38 13.3K
11:48 35.36 35.36 35.27 35.27 13.9K
11:49 35.28 35.33 35.28 35.32 24.1K
11:50 35.30 35.32 35.29 35.32 7.8K
11:51 35.31 35.34 35.31 35.32 5.0K
11:52 35.34 35.38 35.33 35.33 10.6K
11:53 35.34 35.34 35.31 35.34 12.3K
11:54 35.35 35.37 35.35 35.37 2.2K
11:55 35.36 35.36 35.28 35.33 10.0K
11:56 35.34 35.34 35.32 35.32 4.1K
11:57 35.33 35.40 35.32 35.39 13.9K
11:58 35.34 35.34 35.31 35.31 10.2K
11:59 35.30 35.30 35.27 35.27 4.4K
12:00 35.32 35.32 35.27 35.27 11.2K
12:01 35.30 35.33 35.30 35.33 8.6K
12:02 35.37 35.46 35.37 35.45 25.6K
12:03 35.48 35.48 35.43 35.46 19.3K
12:04 35.45 35.48 35.45 35.47 8.0K
12:05 35.44 35.45 35.43 35.45 9.4K
12:06 35.43 35.46 35.42 35.43 10.1K
12:07 35.42 35.50 35.42 35.47 24.7K
12:08 35.49 35.53 35.47 35.52 4.2K
12:09 35.52 35.53 35.52 35.52 11.1K
12:10 35.52 35.56 35.51 35.56 6.7K
12:11 35.56 35.60 35.55 35.59 11.5K
12:12 35.53 35.57 35.53 35.56 10.4K
12:13 35.54 35.55 35.53 35.55 12.8K
12:14 35.55 35.55 35.54 35.54 17.6K
12:15 35.54 35.57 35.54 35.55 10.5K
12:16 35.55 35.57 35.53 35.57 5.1K
12:17 35.59 35.66 35.57 35.66 24.0K
12:18 35.67 35.71 35.65 35.71 12.9K
12:19 35.70 35.72 35.68 35.71 14.6K
12:20 35.72 35.75 35.72 35.74 17.5K
12:21 35.74 35.74 35.70 35.72 15.3K
12:22 35.71 35.72 35.68 35.70 6.1K
12:23 35.70 35.72 35.70 35.72 3.8K
12:24 35.72 35.81 35.72 35.77 50.8K
12:25 35.74 35.89 35.74 35.89 36.3K
12:26 35.89 35.92 35.84 35.87 19.2K
12:27 35.89 35.90 35.89 35.90 2.3K
12:28 35.90 35.91 35.84 35.85 10.5K
12:29 35.85 35.85 35.78 35.78 11.3K
12:30 35.77 35.79 35.76 35.77 11.1K
12:31 35.75 35.79 35.75 35.79 10.4K
12:32 35.80 35.82 35.77 35.80 14.0K
12:33 35.81 35.87 35.81 35.87 8.0K
12:34 35.89 35.89 35.87 35.89 10.6K
12:35 35.87 35.90 35.86 35.88 11.2K
12:36 35.90 35.92 35.89 35.91 9.3K
12:37 35.92 35.96 35.90 35.90 41.3K
12:38 35.90 35.98 35.90 35.92 35.7K
12:39 35.92 35.93 35.92 35.92 6.3K
12:40 35.87 35.90 35.85 35.85 34.2K
12:41 35.86 35.88 35.85 35.86 9.5K
12:42 35.86 35.86 35.81 35.81 4.4K
12:43 35.81 35.82 35.77 35.77 13.1K
12:44 35.77 35.77 35.73 35.73 10.7K
12:45 35.72 35.74 35.70 35.74 21.5K
12:46 35.75 35.81 35.75 35.79 4.4K
12:47 35.75 35.80 35.75 35.80 7.8K
12:48 35.77 35.82 35.77 35.82 11.2K
12:49 35.83 35.83 35.80 35.80 3.8K
12:50 35.80 35.81 35.80 35.80 2.8K
12:51 35.79 35.83 35.79 35.82 7.0K
12:52 35.81 35.83 35.81 35.81 4.2K
12:53 35.81 35.81 35.81 35.81 4.8K
12:54 35.81 35.81 35.74 35.76 11.7K
12:55 35.74 35.74 35.71 35.71 8.8K
12:56 35.72 35.75 35.71 35.74 8.7K
12:57 35.75 35.75 35.68 35.67 8.3K
12:58 35.66 35.68 35.66 35.66 5.6K
12:59 35.67 35.67 35.58 35.63 16.9K
13:00 35.61 35.61 35.59 35.61 3.2K
13:01 35.60 35.60 35.54 35.55 10.7K
13:02 35.54 35.58 35.46 35.47 16.8K
13:03 35.46 35.54 35.46 35.54 22.9K
13:04 35.54 35.56 35.52 35.52 6.0K
13:05 35.52 35.52 35.48 35.49 6.6K
13:06 35.50 35.51 35.48 35.48 5.6K
13:07 35.52 35.56 35.52 35.56 5.0K
13:08 35.57 35.60 35.57 35.58 8.6K
13:09 35.59 35.62 35.59 35.60 7.5K
13:10 35.61 35.63 35.60 35.62 4.1K
13:11 35.62 35.63 35.62 35.63 2.3K
13:12 35.63 35.65 35.61 35.65 6.9K
13:13 35.65 35.65 35.58 35.60 10.6K
13:14 35.60 35.60 35.60 35.60 5.5K
13:15 35.59 35.59 35.57 35.57 2.8K
13:16 35.58 35.62 35.58 35.62 10.3K
13:17 35.61 35.63 35.61 35.62 8.9K
13:18 35.62 35.62 35.58 35.58 3.0K
13:19 35.60 35.62 35.57 35.57 11.0K
13:20 35.55 35.55 35.53 35.53 2.5K
13:21 35.53 35.53 35.52 35.52 5.2K
13:22 35.49 35.51 35.49 35.51 4.8K
13:23 35.50 35.50 35.46 35.49 7.1K
13:24 35.50 35.53 35.50 35.53 5.9K
13:25 35.51 35.51 35.50 35.50 6.1K
13:26 35.50 35.50 35.48 35.49 3.1K
13:27 35.48 35.49 35.46 35.48 5.6K
13:28 35.48 35.49 35.48 35.49 8.5K
13:29 35.48 35.48 35.42 35.45 16.8K
13:30 35.45 35.48 35.45 35.47 15.2K
13:31 35.48 35.50 35.48 35.49 5.3K
13:32 35.48 35.49 35.47 35.47 8.5K
13:33 35.45 35.47 35.45 35.46 5.5K
13:34 35.47 35.48 35.46 35.47 4.3K
13:35 35.47 35.48 35.43 35.42 6.6K
13:36 35.40 35.45 35.40 35.42 8.1K
13:37 35.42 35.42 35.40 35.40 2.5K
13:38 35.43 35.47 35.43 35.45 16.6K
13:39 35.45 35.46 35.45 35.46 2.3K
13:40 35.48 35.48 35.37 35.39 11.6K
13:41 35.39 35.40 35.36 35.38 21.4K
13:42 35.37 35.38 35.35 35.35 6.8K
13:43 35.34 35.35 35.34 35.35 4.4K
13:44 35.37 35.39 35.37 35.37 11.6K
13:45 35.37 35.40 35.37 35.40 5.0K
13:46 35.40 35.42 35.40 35.42 5.0K
13:47 35.42 35.42 35.41 35.41 4.4K
13:48 35.40 35.40 35.38 35.38 6.2K
13:49 35.38 35.41 35.38 35.40 6.2K
13:50 35.39 35.39 35.36 35.37 10.5K
13:51 35.35 35.38 35.30 35.30 16.2K
13:52 35.30 35.30 35.25 35.25 17.0K
13:53 35.24 35.27 35.21 35.27 8.4K
13:54 35.24 35.30 35.24 35.30 13.6K
13:55 35.28 35.30 35.26 35.26 3.2K
13:56 35.26 35.29 35.26 35.27 5.2K
13:57 35.29 35.30 35.28 35.30 4.2K
13:58 35.32 35.32 35.30 35.31 4.3K
13:59 35.31 35.31 35.27 35.27 5.8K
14:00 35.34 35.39 35.24 35.39 14.5K
14:01 35.40 35.47 35.38 35.45 14.7K
14:02 35.49 35.54 35.48 35.49 8.2K
14:03 35.47 35.51 35.46 35.51 2.9K
14:04 35.51 35.55 35.50 35.55 7.4K
14:05 35.55 35.58 35.52 35.52 9.0K
14:06 35.51 35.51 35.45 35.48 7.9K
14:07 35.46 35.51 35.46 35.50 8.9K
14:08 35.50 35.50 35.43 35.44 13.7K
14:09 35.42 35.43 35.40 35.40 7.8K
14:10 35.40 35.52 35.40 35.52 10.1K
14:11 35.54 35.55 35.48 35.48 8.5K
14:12 35.46 35.51 35.46 35.51 9.1K
14:13 35.53 35.58 35.53 35.58 14.1K
14:14 35.57 35.58 35.50 35.50 7.3K
14:15 35.48 35.48 35.44 35.44 11.3K
14:16 35.43 35.46 35.42 35.42 10.3K
14:17 35.43 35.47 35.43 35.46 6.6K
14:18 35.46 35.48 35.44 35.47 7.7K
14:19 35.45 35.45 35.43 35.44 4.5K
14:20 35.48 35.54 35.47 35.54 5.8K
14:21 35.54 35.54 35.52 35.53 4.7K
14:22 35.54 35.56 35.50 35.56 6.0K
14:23 35.56 35.57 35.55 35.55 4.3K
14:24 35.54 35.57 35.53 35.53 12.3K
14:25 35.54 35.55 35.53 35.54 5.6K
14:26 35.54 35.54 35.51 35.54 3.4K
14:27 35.54 35.54 35.52 35.54 4.2K
14:28 35.55 35.55 35.53 35.54 8.1K
14:29 35.52 35.53 35.45 35.45 8.3K
14:30 35.46 35.46 35.44 35.44 6.7K
14:31 35.44 35.47 35.44 35.47 5.2K
14:32 35.49 35.50 35.47 35.50 15.6K
14:33 35.55 35.56 35.55 35.55 6.2K
14:34 35.56 35.57 35.54 35.54 9.8K
14:35 35.55 35.57 35.55 35.57 4.8K
14:36 35.54 35.62 35.54 35.62 5.5K
14:37 35.63 35.69 35.62 35.67 10.2K
14:38 35.68 35.68 35.66 35.67 9.9K
14:39 35.64 35.65 35.57 35.65 13.0K
14:40 35.67 35.72 35.67 35.68 7.5K
14:41 35.70 35.70 35.67 35.69 5.0K
14:42 35.70 35.70 35.68 35.70 5.9K
14:43 35.71 35.71 35.66 35.70 7.8K
14:44 35.70 35.70 35.63 35.63 7.1K
14:45 35.66 35.67 35.62 35.62 14.5K
14:46 35.63 35.63 35.59 35.63 5.3K
14:47 35.61 35.63 35.60 35.60 8.8K
14:48 35.61 35.61 35.53 35.54 15.4K
14:49 35.54 35.54 35.51 35.52 7.4K
14:50 35.55 35.57 35.53 35.53 9.1K
14:51 35.52 35.54 35.51 35.51 8.8K
14:52 35.52 35.54 35.48 35.48 7.7K
14:53 35.47 35.54 35.45 35.50 8.2K
14:54 35.49 35.54 35.49 35.54 2.4K
14:55 35.54 35.56 35.53 35.56 8.8K
14:56 35.58 35.63 35.57 35.62 8.5K
14:57 35.65 35.74 35.65 35.73 12.6K
14:58 35.70 35.76 35.70 35.74 12.0K
14:59 35.72 35.75 35.72 35.75 5.8K
15:00 35.74 35.75 35.70 35.75 9.1K
15:01 35.74 35.74 35.74 35.74 6.6K
15:02 35.74 35.74 35.71 35.72 9.6K
15:03 35.72 35.77 35.72 35.74 18.4K
15:04 35.74 35.77 35.74 35.75 5.6K
15:05 35.72 35.72 35.68 35.68 10.3K
15:06 35.68 35.68 35.64 35.67 7.2K
15:07 35.67 35.68 35.67 35.68 3.7K
15:08 35.68 35.70 35.67 35.70 9.7K
15:09 35.71 35.71 35.68 35.70 6.9K
15:10 35.71 35.71 35.68 35.68 11.6K
15:11 35.68 35.68 35.64 35.65 6.3K
15:12 35.66 35.67 35.65 35.67 8.6K
15:13 35.68 35.68 35.67 35.67 8.0K
15:14 35.68 35.69 35.67 35.67 7.7K
15:15 35.67 35.70 35.67 35.70 7.1K
15:16 35.71 35.72 35.67 35.67 9.0K
15:17 35.66 35.68 35.64 35.68 5.0K
15:18 35.66 35.66 35.63 35.65 11.4K
15:19 35.66 35.69 35.66 35.68 6.3K
15:20 35.68 35.68 35.66 35.67 7.2K
15:21 35.66 35.67 35.65 35.65 4.6K
15:22 35.66 35.69 35.66 35.67 9.6K
15:23 35.67 35.70 35.67 35.68 11.2K
15:24 35.67 35.67 35.62 35.62 10.1K
15:25 35.63 35.63 35.58 35.60 13.0K
15:26 35.61 35.61 35.54 35.54 7.0K
15:27 35.53 35.53 35.51 35.53 11.7K
15:28 35.53 35.53 35.51 35.51 11.9K
15:29 35.44 35.44 35.37 35.39 33.4K
15:30 35.37 35.43 35.34 35.36 28.6K
15:31 35.34 35.40 35.32 35.40 28.6K
15:32 35.39 35.39 35.35 35.37 12.8K
15:33 35.37 35.52 35.37 35.52 17.8K
15:34 35.51 35.51 35.47 35.47 11.5K
15:35 35.47 35.54 35.43 35.54 13.4K
15:36 35.54 35.59 35.54 35.59 16.2K
15:37 35.59 35.64 35.59 35.64 9.3K
15:38 35.63 35.63 35.57 35.57 15.2K
15:39 35.57 35.58 35.55 35.57 16.4K
15:40 35.57 35.57 35.53 35.53 13.0K
15:41 35.53 35.57 35.48 35.57 27.3K
15:42 35.58 35.70 35.58 35.70 25.8K
15:43 35.71 35.73 35.70 35.70 21.3K
15:44 35.71 35.71 35.64 35.65 15.5K
15:45 35.64 35.72 35.64 35.70 18.2K
15:46 35.70 35.70 35.64 35.65 21.6K
15:47 35.67 35.67 35.55 35.56 28.9K
15:48 35.58 35.60 35.55 35.57 17.2K
15:49 35.60 35.60 35.54 35.56 16.8K
15:50 35.57 35.60 35.51 35.56 32.5K
15:51 35.55 35.59 35.52 35.58 26.1K
15:52 35.58 35.68 35.58 35.67 27.8K
15:53 35.66 35.69 35.65 35.68 28.0K
15:54 35.65 35.69 35.61 35.66 49.3K
15:55 35.68 35.70 35.63 35.67 60.5K
15:56 35.68 35.75 35.68 35.75 70.1K
15:57 35.75 35.80 35.75 35.76 59.9K
15:58 35.76 35.76 35.74 35.76 61.0K
15:59 35.76 35.80 35.76 35.79 1,248.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available