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 35.30 35.63 35.30 35.61 79.5K
09:31 35.65 35.86 35.62 35.81 17.7K
09:32 35.82 36.03 35.74 35.99 59.2K
09:33 36.01 36.03 35.87 36.02 14.4K
09:34 36.05 36.05 35.95 36.05 21.7K
09:35 35.99 36.09 35.96 36.00 16.8K
09:36 36.00 36.08 35.94 36.06 23.9K
09:37 36.06 36.17 36.06 36.15 27.3K
09:38 36.16 36.18 36.09 36.17 24.4K
09:39 36.21 36.22 36.12 36.18 31.3K
09:40 36.16 36.17 36.09 36.16 16.4K
09:41 36.15 36.20 36.13 36.17 20.9K
09:42 36.14 36.23 36.14 36.22 9.8K
09:43 36.20 36.24 36.08 36.11 28.5K
09:44 36.12 36.12 36.08 36.09 8.2K
09:45 36.10 36.26 36.10 36.19 34.2K
09:46 36.21 36.23 36.17 36.19 12.3K
09:47 36.19 36.19 36.11 36.15 12.4K
09:48 36.13 36.18 36.13 36.18 6.5K
09:49 36.22 36.30 36.21 36.30 16.7K
09:50 36.29 36.31 36.27 36.30 10.1K
09:51 36.30 36.33 36.24 36.27 6.7K
09:52 36.27 36.29 36.26 36.29 14.7K
09:53 36.32 36.33 36.30 36.33 11.0K
09:54 36.34 36.42 36.34 36.42 45.9K
09:55 36.42 36.59 36.42 36.59 17.6K
09:56 36.57 36.57 36.50 36.52 22.8K
09:57 36.50 36.53 36.40 36.40 11.6K
09:58 36.40 36.42 36.38 36.39 21.0K
09:59 36.39 36.40 36.30 36.32 27.6K
10:00 36.33 36.42 36.31 36.41 14.1K
10:01 36.37 36.41 36.36 36.39 17.0K
10:02 36.37 36.40 36.36 36.40 17.1K
10:03 36.41 36.42 36.39 36.41 7.3K
10:04 36.41 36.45 36.41 36.45 6.6K
10:05 36.46 36.48 36.42 36.46 17.1K
10:06 36.45 36.54 36.45 36.54 14.7K
10:07 36.58 36.69 36.58 36.69 23.8K
10:08 36.67 36.74 36.67 36.72 25.5K
10:09 36.72 36.82 36.67 36.81 32.9K
10:10 36.81 36.83 36.80 36.83 15.4K
10:11 36.84 36.88 36.80 36.82 24.5K
10:12 36.83 36.87 36.77 36.78 22.0K
10:13 36.80 36.84 36.79 36.84 15.6K
10:14 36.85 36.85 36.80 36.82 5.8K
10:15 36.82 36.82 36.74 36.75 18.9K
10:16 36.79 36.80 36.74 36.75 24.7K
10:17 36.76 36.85 36.76 36.85 10.3K
10:18 36.82 36.82 36.77 36.82 11.2K
10:19 36.86 36.92 36.86 36.89 24.7K
10:20 36.88 36.92 36.84 36.84 12.4K
10:21 36.86 36.95 36.86 36.89 32.4K
10:22 36.86 36.90 36.81 36.87 19.8K
10:23 36.86 36.87 36.82 36.83 13.9K
10:24 36.81 36.86 36.81 36.83 11.8K
10:25 36.82 36.84 36.78 36.78 18.0K
10:26 36.78 36.78 36.74 36.74 18.1K
10:27 36.75 36.80 36.72 36.80 24.1K
10:28 36.81 36.81 36.70 36.71 13.7K
10:29 36.72 36.74 36.67 36.71 19.0K
10:30 36.69 36.80 36.68 36.79 15.4K
10:31 36.78 36.95 36.78 36.95 29.5K
10:32 36.95 37.03 36.93 37.00 53.2K
10:33 36.94 37.04 36.94 37.04 19.0K
10:34 37.03 37.07 37.01 37.05 27.7K
10:35 37.09 37.13 36.99 37.13 55.0K
10:36 37.15 37.15 37.03 37.07 34.6K
10:37 37.03 37.03 36.95 36.98 24.6K
10:38 36.97 36.98 36.87 36.90 29.1K
10:39 36.89 36.94 36.85 36.87 29.8K
10:40 36.88 36.90 36.82 36.83 31.6K
10:41 36.83 36.85 36.76 36.77 21.9K
10:42 36.73 36.78 36.73 36.78 23.4K
10:43 36.79 36.90 36.79 36.85 46.5K
10:44 36.80 36.93 36.77 36.92 22.4K
10:45 36.94 37.05 36.94 37.05 21.6K
10:46 37.05 37.16 36.96 37.11 56.8K
10:47 37.09 37.14 37.09 37.11 12.6K
10:48 37.11 37.21 37.10 37.21 21.4K
10:49 37.20 37.20 37.14 37.14 14.8K
10:50 37.14 37.16 37.07 37.10 24.0K
10:51 37.11 37.11 37.08 37.09 5.4K
10:52 37.09 37.10 37.04 37.06 21.4K
10:53 37.07 37.07 37.01 37.02 14.7K
10:54 37.02 37.10 36.96 37.10 18.3K
10:55 37.09 37.13 37.09 37.10 15.8K
10:56 37.11 37.12 37.07 37.07 18.4K
10:57 37.05 37.12 37.05 37.12 8.2K
10:58 37.17 37.19 37.17 37.19 19.0K
10:59 37.17 37.22 37.16 37.18 20.8K
11:00 37.17 37.28 37.16 37.28 25.6K
11:01 37.26 37.30 37.24 37.29 19.9K
11:02 37.28 37.33 37.28 37.33 29.4K
11:03 37.34 37.34 37.26 37.29 18.0K
11:04 37.31 37.34 37.30 37.31 10.6K
11:05 37.34 37.34 37.25 37.24 13.8K
11:06 37.24 37.25 37.21 37.21 10.1K
11:07 37.21 37.22 37.17 37.20 18.9K
11:08 37.18 37.18 37.11 37.10 12.3K
11:09 37.11 37.16 37.06 37.14 13.7K
11:10 37.14 37.14 37.00 37.02 30.9K
11:11 36.99 36.99 36.90 36.93 14.9K
11:12 36.95 36.96 36.89 36.89 8.9K
11:13 36.90 36.91 36.83 36.87 13.1K
11:14 36.83 36.86 36.80 36.86 19.1K
11:15 36.85 36.88 36.84 36.85 11.7K
11:16 36.77 36.77 36.73 36.74 32.1K
11:17 36.71 36.77 36.70 36.72 11.3K
11:18 36.67 36.67 36.62 36.65 18.9K
11:19 36.63 36.66 36.63 36.66 6.1K
11:20 36.63 36.63 36.57 36.59 20.8K
11:21 36.61 36.61 36.57 36.58 9.0K
11:22 36.59 36.61 36.57 36.59 3.7K
11:23 36.59 36.68 36.59 36.66 14.3K
11:24 36.65 36.68 36.61 36.68 8.2K
11:25 36.66 36.66 36.63 36.65 7.4K
11:26 36.64 36.70 36.62 36.70 10.3K
11:27 36.70 36.72 36.65 36.65 9.0K
11:28 36.65 36.70 36.65 36.69 10.4K
11:29 36.66 36.68 36.65 36.68 6.2K
11:30 36.68 36.68 36.64 36.66 5.7K
11:31 36.68 36.68 36.66 36.66 3.8K
11:32 36.64 36.64 36.59 36.61 3.6K
11:33 36.61 36.62 36.59 36.60 12.4K
11:34 36.60 36.69 36.60 36.66 9.0K
11:35 36.67 36.69 36.67 36.69 7.0K
11:36 36.70 36.70 36.66 36.67 4.7K
11:37 36.68 36.71 36.66 36.66 15.3K
11:38 36.64 36.67 36.61 36.63 5.7K
11:39 36.60 36.60 36.56 36.60 7.0K
11:40 36.57 36.59 36.52 36.52 17.7K
11:41 36.50 36.52 36.47 36.47 6.3K
11:42 36.46 36.46 36.41 36.45 11.6K
11:43 36.47 36.48 36.46 36.48 8.6K
11:44 36.49 36.49 36.42 36.42 4.8K
11:45 36.44 36.50 36.43 36.50 15.1K
11:46 36.57 36.58 36.55 36.58 8.2K
11:47 36.59 36.62 36.55 36.56 6.9K
11:48 36.54 36.58 36.54 36.58 8.0K
11:49 36.57 36.57 36.51 36.54 7.6K
11:50 36.53 36.56 36.50 36.54 11.0K
11:51 36.54 36.54 36.48 36.49 2.9K
11:52 36.47 36.55 36.45 36.54 12.4K
11:53 36.49 36.51 36.44 36.44 6.3K
11:54 36.46 36.50 36.46 36.47 5.9K
11:55 36.43 36.43 36.40 36.42 8.1K
11:56 36.42 36.42 36.41 36.41 6.8K
11:57 36.39 36.45 36.39 36.44 9.4K
11:58 36.48 36.48 36.45 36.46 4.6K
11:59 36.46 36.52 36.46 36.52 6.4K
12:00 36.50 36.52 36.50 36.52 3.6K
12:01 36.50 36.50 36.45 36.45 5.1K
12:02 36.44 36.44 36.42 36.42 5.2K
12:03 36.43 36.43 36.40 36.40 2.2K
12:04 36.40 36.40 36.33 36.36 20.5K
12:05 36.33 36.35 36.31 36.31 7.2K
12:06 36.33 36.37 36.31 36.37 11.3K
12:07 36.37 36.43 36.34 36.43 13.9K
12:08 36.42 36.42 36.40 36.40 5.2K
12:09 36.38 36.39 36.38 36.39 2.6K
12:10 36.40 36.40 36.37 36.37 2.4K
12:11 36.38 36.38 36.35 36.37 4.9K
12:12 36.37 36.37 36.33 36.36 8.4K
12:13 36.35 36.36 36.35 36.36 2.6K
12:14 36.37 36.48 36.37 36.47 7.1K
12:15 36.47 36.48 36.45 36.47 30.5K
12:16 36.48 36.52 36.43 36.43 9.1K
12:17 36.45 36.47 36.45 36.45 3.7K
12:18 36.47 36.49 36.45 36.49 4.9K
12:19 36.48 36.52 36.47 36.52 3.8K
12:20 36.51 36.55 36.51 36.53 3.1K
12:21 36.52 36.54 36.52 36.52 7.3K
12:22 36.53 36.57 36.52 36.57 4.9K
12:23 36.58 36.62 36.57 36.57 16.1K
12:24 36.58 36.59 36.54 36.56 4.8K
12:25 36.56 36.56 36.51 36.53 2.9K
12:26 36.49 36.49 36.44 36.47 4.6K
12:27 36.46 36.47 36.42 36.44 7.9K
12:28 36.40 36.40 36.40 36.40 2.5K
12:29 36.39 36.41 36.37 36.41 10.5K
12:30 36.40 36.40 36.38 36.39 13.5K
12:31 36.39 36.40 36.38 36.40 3.9K
12:32 36.39 36.41 36.38 36.41 5.1K
12:33 36.43 36.43 36.41 36.41 3.8K
12:34 36.47 36.51 36.47 36.51 14.0K
12:35 36.50 36.51 36.48 36.48 11.7K
12:36 36.53 36.54 36.51 36.51 2.7K
12:37 36.51 36.53 36.51 36.53 9.9K
12:38 36.53 36.53 36.52 36.52 3.2K
12:39 36.52 36.52 36.46 36.46 6.7K
12:40 36.47 36.48 36.41 36.46 5.1K
12:41 36.46 36.47 36.45 36.46 3.4K
12:42 36.48 36.53 36.48 36.52 5.9K
12:43 36.52 36.53 36.48 36.49 4.9K
12:44 36.47 36.48 36.45 36.48 3.4K
12:45 36.48 36.48 36.42 36.42 3.9K
12:46 36.41 36.43 36.39 36.43 3.8K
12:47 36.39 36.43 36.39 36.41 1.7K
12:48 36.44 36.44 36.40 36.40 2.8K
12:49 36.43 36.43 36.40 36.43 4.0K
12:50 36.40 36.40 36.40 36.40 1.7K
12:51 36.39 36.44 36.39 36.44 2.6K
12:52 36.44 36.44 36.38 36.40 5.4K
12:53 36.39 36.39 36.36 36.37 4.9K
12:54 36.36 36.42 36.36 36.42 3.6K
12:55 36.44 36.44 36.38 36.38 2.7K
12:56 36.40 36.40 36.36 36.38 3.4K
12:57 36.36 36.39 36.36 36.39 4.0K
12:58 36.40 36.44 36.40 36.44 8.1K
12:59 36.44 36.47 36.44 36.47 3.0K
13:00 36.45 36.46 36.43 36.43 3.5K
13:01 36.44 36.45 36.42 36.45 1.7K
13:02 36.44 36.47 36.44 36.47 4.1K
13:03 36.47 36.48 36.46 36.47 5.0K
13:04 36.47 36.48 36.47 36.47 18.2K
13:05 36.48 36.48 36.47 36.47 5.4K
13:06 36.47 36.47 36.47 36.47 4.1K
13:07 36.47 36.47 36.44 36.44 3.6K
13:08 36.44 36.47 36.44 36.46 3.4K
13:09 36.47 36.47 36.46 36.47 3.0K
13:10 36.46 36.46 36.43 36.43 3.3K
13:11 36.45 36.45 36.42 36.42 3.5K
13:12 36.42 36.45 36.42 36.45 3.7K
13:13 36.45 36.45 36.43 36.44 3.8K
13:14 36.39 36.39 36.32 36.34 7.4K
13:15 36.35 36.35 36.33 36.34 5.1K
13:16 36.36 36.37 36.34 36.37 9.8K
13:17 36.39 36.42 36.39 36.41 4.3K
13:18 36.40 36.41 36.40 36.41 3.5K
13:19 36.46 36.49 36.46 36.49 8.3K
13:20 36.48 36.49 36.47 36.48 6.2K
13:21 36.46 36.51 36.46 36.51 4.3K
13:22 36.48 36.50 36.42 36.43 21.3K
13:23 36.48 36.53 36.48 36.50 4.5K
13:24 36.50 36.50 36.45 36.49 3.3K
13:25 36.49 36.49 36.47 36.47 3.2K
13:26 36.48 36.48 36.44 36.44 4.0K
13:27 36.47 36.47 36.45 36.46 4.9K
13:28 36.44 36.47 36.44 36.47 2.5K
13:29 36.48 36.48 36.43 36.43 4.5K
13:30 36.45 36.45 36.38 36.38 3.0K
13:31 36.39 36.41 36.38 36.41 5.4K
13:32 36.41 36.41 36.37 36.37 2.8K
13:33 36.39 36.41 36.38 36.40 5.8K
13:34 36.41 36.41 36.41 36.41 2.8K
13:35 36.43 36.47 36.42 36.47 5.3K
13:36 36.47 36.49 36.47 36.49 8.4K
13:37 36.46 36.48 36.44 36.44 3.0K
13:38 36.45 36.45 36.40 36.42 7.2K
13:39 36.43 36.43 36.40 36.40 3.2K
13:40 36.40 36.42 36.40 36.42 2.5K
13:41 36.42 36.42 36.40 36.40 4.1K
13:42 36.42 36.42 36.39 36.41 9.1K
13:43 36.39 36.41 36.38 36.38 2.6K
13:44 36.41 36.41 36.38 36.40 2.1K
13:45 36.40 36.44 36.39 36.44 15.0K
13:46 36.43 36.45 36.43 36.44 6.8K
13:47 36.44 36.44 36.43 36.43 4.3K
13:48 36.41 36.45 36.41 36.42 2.6K
13:49 36.42 36.46 36.42 36.42 3.2K
13:50 36.44 36.44 36.42 36.43 8.2K
13:51 36.43 36.44 36.40 36.42 4.6K
13:52 36.41 36.43 36.41 36.42 2.5K
13:53 36.42 36.47 36.41 36.46 6.1K
13:54 36.46 36.48 36.46 36.48 7.8K
13:55 36.48 36.48 36.45 36.45 1.9K
13:56 36.47 36.48 36.45 36.48 6.0K
13:57 36.45 36.46 36.44 36.45 4.4K
13:58 36.47 36.47 36.45 36.45 4.5K
13:59 36.45 36.47 36.45 36.47 6.3K
14:00 36.45 36.46 36.44 36.46 5.5K
14:01 36.44 36.48 36.44 36.45 1.5K
14:02 36.45 36.46 36.40 36.46 5.5K
14:03 36.46 36.47 36.46 36.47 3.5K
14:04 36.49 36.52 36.49 36.52 4.9K
14:05 36.52 36.52 36.50 36.50 7.6K
14:06 36.53 36.54 36.52 36.52 7.5K
14:07 36.52 36.52 36.52 36.52 2.7K
14:08 36.52 36.53 36.52 36.52 2.1K
14:09 36.49 36.50 36.46 36.47 9.3K
14:10 36.46 36.47 36.44 36.47 4.6K
14:11 36.47 36.47 36.44 36.45 2.1K
14:12 36.44 36.45 36.41 36.41 6.9K
14:13 36.45 36.46 36.45 36.46 24.0K
14:14 36.47 36.47 36.44 36.46 3.2K
14:15 36.45 36.51 36.45 36.48 12.3K
14:16 36.50 36.51 36.50 36.50 12.1K
14:17 36.49 36.49 36.46 36.46 18.0K
14:18 36.47 36.47 36.43 36.45 6.7K
14:19 36.46 36.46 36.45 36.46 3.9K
14:20 36.49 36.49 36.45 36.45 1.6K
14:21 36.48 36.49 36.45 36.45 3.6K
14:22 36.46 36.48 36.45 36.47 6.3K
14:23 36.45 36.47 36.45 36.47 2.2K
14:24 36.45 36.51 36.45 36.50 5.1K
14:25 36.52 36.52 36.52 36.52 2.3K
14:26 36.52 36.52 36.47 36.47 9.2K
14:27 36.51 36.51 36.48 36.48 1.3K
14:28 36.46 36.46 36.42 36.42 18.2K
14:29 36.41 36.43 36.40 36.43 4.4K
14:30 36.47 36.47 36.46 36.47 4.1K
14:31 36.46 36.47 36.46 36.47 8.9K
14:32 36.48 36.50 36.47 36.50 7.1K
14:33 36.48 36.48 36.46 36.46 3.7K
14:34 36.49 36.49 36.47 36.47 4.8K
14:35 36.46 36.48 36.46 36.47 1.7K
14:36 36.46 36.46 36.44 36.44 4.3K
14:37 36.44 36.45 36.44 36.45 2.7K
14:38 36.46 36.46 36.44 36.44 4.8K
14:39 36.45 36.45 36.44 36.45 1.5K
14:40 36.51 36.55 36.51 36.54 4.8K
14:41 36.55 36.55 36.48 36.51 13.3K
14:42 36.52 36.52 36.51 36.52 5.8K
14:43 36.52 36.52 36.50 36.51 4.0K
14:44 36.51 36.51 36.50 36.50 1.9K
14:45 36.50 36.53 36.50 36.53 5.0K
14:46 36.51 36.51 36.48 36.48 5.4K
14:47 36.50 36.52 36.50 36.52 5.4K
14:48 36.52 36.54 36.51 36.53 23.2K
14:49 36.52 36.55 36.52 36.53 3.4K
14:50 36.53 36.53 36.53 36.53 5.3K
14:51 36.53 36.54 36.53 36.54 7.7K
14:52 36.53 36.55 36.53 36.54 6.5K
14:53 36.54 36.57 36.54 36.57 9.2K
14:54 36.57 36.57 36.54 36.55 9.4K
14:55 36.55 36.59 36.53 36.56 14.8K
14:56 36.56 36.61 36.56 36.60 22.4K
14:57 36.56 36.58 36.51 36.51 30.4K
14:58 36.49 36.53 36.48 36.53 20.6K
14:59 36.53 36.58 36.53 36.57 12.8K
15:00 36.57 36.57 36.56 36.56 20.8K
15:01 36.56 36.65 36.56 36.65 39.1K
15:02 36.65 36.75 36.64 36.72 67.2K
15:03 36.73 36.78 36.73 36.75 41.1K
15:04 36.75 36.84 36.75 36.82 23.6K
15:05 36.84 36.89 36.84 36.87 9.9K
15:06 36.89 36.89 36.82 36.82 14.9K
15:07 36.83 36.87 36.83 36.87 25.3K
15:08 36.90 36.90 36.87 36.87 15.3K
15:09 36.88 36.92 36.88 36.90 5.8K
15:10 36.92 36.94 36.92 36.93 12.6K
15:11 36.93 36.99 36.92 36.98 31.6K
15:12 36.98 36.98 36.94 36.95 9.3K
15:13 36.94 36.95 36.91 36.91 15.0K
15:14 36.91 36.95 36.87 36.90 29.6K
15:15 36.91 36.92 36.89 36.89 10.0K
15:16 36.89 36.90 36.87 36.90 7.5K
15:17 36.90 36.90 36.86 36.87 9.4K
15:18 36.86 36.86 36.83 36.85 10.6K
15:19 36.86 36.87 36.86 36.87 7.1K
15:20 36.87 36.90 36.87 36.88 11.5K
15:21 36.85 36.85 36.80 36.80 9.4K
15:22 36.80 36.82 36.78 36.82 12.7K
15:23 36.81 36.86 36.81 36.85 17.0K
15:24 36.86 36.87 36.86 36.87 10.2K
15:25 36.86 36.87 36.84 36.85 11.8K
15:26 36.85 36.87 36.83 36.86 7.1K
15:27 36.87 36.91 36.87 36.89 18.4K
15:28 36.88 36.89 36.86 36.88 10.9K
15:29 36.87 36.91 36.87 36.91 11.4K
15:30 36.92 36.98 36.92 36.96 17.6K
15:31 36.96 37.04 36.95 37.04 58.9K
15:32 37.03 37.08 37.03 37.08 27.3K
15:33 37.08 37.09 37.01 37.03 16.3K
15:34 36.99 37.02 36.99 37.02 14.0K
15:35 37.01 37.02 36.97 37.02 13.2K
15:36 37.02 37.02 37.00 37.02 17.4K
15:37 37.00 37.04 37.00 37.01 28.4K
15:38 37.02 37.03 37.01 37.01 29.8K
15:39 37.02 37.10 37.02 37.08 16.9K
15:40 37.09 37.09 37.05 37.06 22.2K
15:41 37.05 37.09 37.05 37.05 28.5K
15:42 37.07 37.07 37.05 37.07 18.8K
15:43 37.07 37.08 37.06 37.06 21.4K
15:44 37.06 37.06 37.00 37.01 27.0K
15:45 36.99 36.99 36.88 36.88 22.4K
15:46 36.88 36.93 36.88 36.92 22.1K
15:47 36.90 36.90 36.83 36.83 23.6K
15:48 36.83 36.83 36.75 36.75 20.3K
15:49 36.75 36.81 36.73 36.81 21.6K
15:50 36.78 36.84 36.73 36.79 32.4K
15:51 36.76 36.76 36.70 36.71 32.1K
15:52 36.71 36.80 36.69 36.76 33.1K
15:53 36.77 36.78 36.74 36.78 52.7K
15:54 36.77 36.80 36.72 36.76 67.7K
15:55 36.76 36.76 36.68 36.70 70.4K
15:56 36.70 36.72 36.69 36.72 91.6K
15:57 36.72 36.77 36.72 36.77 74.2K
15:58 36.76 36.77 36.76 36.77 92.8K
15:59 36.77 36.77 36.75 36.77 843.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available