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 39.73 39.77 39.64 39.77 89.9K
09:31 39.66 39.66 39.39 39.41 20.6K
09:32 39.43 39.43 39.23 39.23 21.9K
09:33 39.21 39.23 39.05 39.12 35.5K
09:34 39.11 39.26 39.10 39.14 14.8K
09:35 39.10 39.21 39.08 39.18 11.7K
09:36 39.18 39.18 39.08 39.12 14.4K
09:37 39.11 39.18 39.11 39.18 18.6K
09:38 39.15 39.17 39.13 39.15 5.0K
09:39 39.14 39.18 39.14 39.16 4.2K
09:40 39.18 39.18 39.14 39.16 5.3K
09:41 39.17 39.19 39.12 39.15 8.6K
09:42 39.17 39.17 39.06 39.06 38.0K
09:43 39.12 39.20 39.12 39.20 5.3K
09:44 39.20 39.28 39.17 39.28 2.8K
09:45 39.29 39.35 39.27 39.35 7.7K
09:46 39.33 39.33 39.27 39.31 8.3K
09:47 39.29 39.38 39.25 39.29 12.5K
09:48 39.29 39.30 39.24 39.24 4.4K
09:49 39.24 39.26 39.24 39.25 3.3K
09:50 39.24 39.29 39.24 39.29 2.9K
09:51 39.30 39.32 39.25 39.28 6.5K
09:52 39.26 39.30 39.26 39.30 9.8K
09:53 39.25 39.27 39.24 39.25 4.7K
09:54 39.22 39.22 39.15 39.17 5.9K
09:55 39.15 39.15 39.10 39.10 4.7K
09:56 39.10 39.10 39.06 39.08 3.9K
09:57 39.07 39.07 39.04 39.04 6.0K
09:58 39.04 39.07 39.04 39.05 3.7K
09:59 38.99 38.99 38.86 38.90 31.2K
10:00 38.85 38.85 38.81 38.81 14.2K
10:01 38.78 38.81 38.72 38.78 13.5K
10:02 38.77 38.84 38.77 38.80 11.8K
10:03 38.83 38.85 38.80 38.80 11.1K
10:04 38.77 38.80 38.76 38.80 10.2K
10:05 38.82 38.92 38.79 38.91 14.4K
10:06 38.89 38.92 38.89 38.90 4.0K
10:07 38.89 39.01 38.89 38.99 9.0K
10:08 38.95 38.97 38.87 38.87 22.8K
10:09 38.90 38.97 38.90 38.94 13.5K
10:10 38.94 38.97 38.92 38.92 14.2K
10:11 38.94 38.94 38.91 38.92 6.4K
10:12 38.92 38.98 38.92 38.98 10.0K
10:13 38.96 39.05 38.96 39.05 10.6K
10:14 39.02 39.06 38.99 39.05 12.5K
10:15 39.06 39.09 39.05 39.09 11.8K
10:16 39.10 39.10 39.02 39.02 10.4K
10:17 39.00 39.03 39.00 39.01 4.3K
10:18 39.02 39.04 39.00 39.03 5.1K
10:19 39.05 39.11 39.04 39.09 21.8K
10:20 39.12 39.12 39.08 39.09 7.2K
10:21 39.13 39.16 39.12 39.16 10.7K
10:22 39.16 39.16 39.14 39.14 8.0K
10:23 39.12 39.12 39.04 39.06 12.1K
10:24 39.04 39.06 39.03 39.05 5.1K
10:25 39.05 39.07 39.02 39.07 6.0K
10:26 39.06 39.13 39.06 39.08 5.4K
10:27 39.10 39.10 39.09 39.09 2.1K
10:28 39.11 39.15 39.11 39.14 7.1K
10:29 39.14 39.16 39.12 39.12 6.2K
10:30 39.14 39.14 39.07 39.11 7.1K
10:31 39.12 39.12 39.08 39.08 4.3K
10:32 39.09 39.09 39.05 39.05 4.7K
10:33 39.07 39.07 39.04 39.06 2.8K
10:34 39.06 39.06 39.03 39.03 4.6K
10:35 39.01 39.01 39.00 39.00 10.6K
10:36 39.01 39.02 39.01 39.02 2.8K
10:37 38.99 39.02 38.99 39.01 8.3K
10:38 39.00 39.03 38.99 39.03 5.3K
10:39 39.03 39.04 38.98 38.98 12.5K
10:40 38.98 38.98 38.89 38.92 44.9K
10:41 38.91 38.91 38.87 38.87 14.6K
10:42 38.87 38.90 38.86 38.88 45.2K
10:43 38.88 38.88 38.84 38.84 10.6K
10:44 38.82 38.82 38.77 38.77 7.5K
10:45 38.75 38.88 38.75 38.88 18.8K
10:46 38.87 38.88 38.83 38.83 6.6K
10:47 38.84 38.84 38.78 38.79 5.0K
10:48 38.79 38.82 38.78 38.82 2.8K
10:49 38.79 38.81 38.79 38.81 6.3K
10:50 38.82 38.90 38.82 38.89 9.2K
10:51 38.92 38.94 38.90 38.94 7.1K
10:52 38.93 38.97 38.93 38.97 1.8K
10:53 38.96 38.96 38.91 38.92 3.8K
10:54 38.93 39.02 38.93 39.02 16.9K
10:55 39.04 39.05 39.04 39.03 2.6K
10:56 39.04 39.04 39.04 39.03 3.4K
10:57 39.03 39.04 39.02 39.03 3.2K
10:58 39.02 39.05 39.01 39.02 7.7K
10:59 39.04 39.05 38.97 38.97 20.0K
11:00 38.97 39.06 38.97 39.06 8.9K
11:01 39.05 39.07 39.04 39.07 9.8K
11:02 39.07 39.11 39.07 39.11 7.4K
11:03 39.11 39.11 39.07 39.07 3.4K
11:04 39.08 39.08 39.07 39.07 1.7K
11:05 39.14 39.16 39.14 39.16 8.4K
11:06 39.16 39.17 39.14 39.14 3.0K
11:07 39.14 39.14 39.10 39.10 4.7K
11:08 39.10 39.14 39.10 39.13 1.7K
11:09 39.13 39.14 39.13 39.12 1.1K
11:10 39.13 39.21 39.13 39.21 13.8K
11:11 39.21 39.23 39.21 39.22 11.3K
11:12 39.23 39.24 39.16 39.16 16.7K
11:13 39.19 39.21 39.13 39.13 11.4K
11:14 39.16 39.20 39.16 39.20 14.2K
11:15 39.20 39.21 39.19 39.19 10.0K
11:16 39.21 39.24 39.21 39.24 5.1K
11:17 39.22 39.24 39.18 39.18 13.2K
11:18 39.19 39.24 39.19 39.24 4.9K
11:19 39.24 39.30 39.24 39.28 11.3K
11:20 39.29 39.29 39.24 39.24 4.3K
11:21 39.26 39.30 39.26 39.30 6.7K
11:22 39.30 39.30 39.25 39.25 11.1K
11:23 39.27 39.38 39.27 39.35 10.7K
11:24 39.36 39.39 39.36 39.37 15.7K
11:25 39.38 39.43 39.37 39.43 19.2K
11:26 39.42 39.47 39.42 39.46 11.6K
11:27 39.46 39.55 39.46 39.52 32.3K
11:28 39.54 39.57 39.54 39.57 11.5K
11:29 39.58 39.58 39.55 39.56 13.6K
11:30 39.47 39.48 39.42 39.48 32.6K
11:31 39.48 39.49 39.48 39.48 3.4K
11:32 39.49 39.49 39.46 39.47 5.0K
11:33 39.46 39.46 39.42 39.44 15.3K
11:34 39.45 39.45 39.40 39.40 5.7K
11:35 39.40 39.43 39.39 39.43 7.4K
11:36 39.46 39.47 39.44 39.45 17.6K
11:37 39.45 39.45 39.39 39.39 10.7K
11:38 39.40 39.48 39.37 39.48 26.0K
11:39 39.51 39.51 39.50 39.50 8.3K
11:40 39.51 39.54 39.51 39.53 7.2K
11:41 39.54 39.55 39.54 39.55 5.2K
11:42 39.57 39.62 39.57 39.62 5.6K
11:43 39.63 39.66 39.61 39.65 5.5K
11:44 39.64 39.65 39.61 39.64 13.1K
11:45 39.64 39.75 39.64 39.75 17.6K
11:46 39.77 39.80 39.77 39.79 23.8K
11:47 39.79 39.82 39.78 39.79 8.0K
11:48 39.77 39.78 39.68 39.70 7.4K
11:49 39.69 39.70 39.67 39.70 7.9K
11:50 39.68 39.71 39.64 39.64 6.9K
11:51 39.64 39.64 39.63 39.63 1.4K
11:52 39.62 39.63 39.61 39.63 4.6K
11:53 39.61 39.61 39.61 39.60 6.2K
11:54 39.59 39.65 39.58 39.65 10.0K
11:55 39.65 39.65 39.62 39.62 2.1K
11:56 39.61 39.61 39.56 39.56 7.5K
11:58 39.56 39.57 39.52 39.54 4.1K
11:59 39.54 39.56 39.54 39.56 8.6K
12:00 39.58 39.59 39.58 39.58 9.0K
12:01 39.59 39.60 39.57 39.60 6.1K
12:02 39.62 39.62 39.60 39.60 1.8K
12:03 39.61 39.63 39.61 39.61 2.8K
12:04 39.61 39.66 39.61 39.65 3.1K
12:05 39.65 39.66 39.63 39.63 5.8K
12:06 39.63 39.65 39.63 39.65 1.7K
12:07 39.67 39.68 39.65 39.65 2.6K
12:08 39.65 39.66 39.65 39.65 2.6K
12:09 39.65 39.65 39.63 39.63 5.5K
12:10 39.62 39.69 39.62 39.68 6.5K
12:11 39.69 39.71 39.69 39.69 5.3K
12:12 39.69 39.71 39.69 39.70 5.7K
12:13 39.70 39.70 39.70 39.70 0.8K
12:14 39.72 39.73 39.72 39.73 4.5K
12:15 39.68 39.68 39.68 39.68 5.2K
12:16 39.65 39.67 39.65 39.65 10.8K
12:17 39.63 39.63 39.62 39.63 3.0K
12:18 39.62 39.63 39.60 39.62 4.3K
12:19 39.64 39.65 39.62 39.65 2.1K
12:20 39.66 39.66 39.65 39.66 2.8K
12:21 39.65 39.65 39.64 39.65 2.6K
12:22 39.66 39.68 39.65 39.68 3.8K
12:23 39.66 39.66 39.66 39.66 1.4K
12:24 39.65 39.65 39.65 39.65 4.5K
12:25 39.65 39.66 39.65 39.65 2.0K
12:26 39.64 39.66 39.63 39.63 3.6K
12:27 39.63 39.63 39.62 39.62 1.4K
12:28 39.61 39.62 39.60 39.62 4.2K
12:29 39.61 39.62 39.60 39.61 4.4K
12:30 39.60 39.60 39.58 39.58 3.7K
12:31 39.58 39.64 39.58 39.64 5.1K
12:32 39.64 39.64 39.62 39.63 1.5K
12:33 39.62 39.63 39.62 39.62 2.7K
12:34 39.63 39.63 39.63 39.63 2.7K
12:35 39.64 39.65 39.64 39.65 4.2K
12:36 39.65 39.66 39.65 39.65 2.8K
12:37 39.64 39.71 39.63 39.71 38.5K
12:38 39.73 39.74 39.71 39.71 4.3K
12:39 39.72 39.72 39.72 39.72 0.4K
12:40 39.72 39.82 39.72 39.79 37.7K
12:41 39.80 39.80 39.75 39.75 6.3K
12:42 39.74 39.77 39.74 39.76 9.5K
12:43 39.75 39.75 39.48 39.53 148.8K
12:44 39.45 39.46 39.23 39.23 64.7K
12:45 39.23 39.24 39.18 39.20 32.8K
12:46 39.18 39.27 39.18 39.27 26.7K
12:47 39.27 39.31 39.26 39.31 13.9K
12:48 39.31 39.37 39.28 39.30 15.5K
12:49 39.31 39.38 39.28 39.29 25.7K
12:50 39.30 39.30 39.13 39.23 51.0K
12:51 39.25 39.31 39.24 39.25 19.1K
12:52 39.27 39.46 39.27 39.43 44.4K
12:53 39.44 39.44 39.32 39.36 16.1K
12:54 39.37 39.39 39.36 39.35 20.1K
12:55 39.36 39.40 39.36 39.38 7.2K
12:56 39.39 39.48 39.39 39.48 4.0K
12:57 39.53 39.57 39.52 39.53 20.2K
12:58 39.53 39.58 39.53 39.56 7.3K
12:59 39.57 39.62 39.57 39.62 7.4K
13:00 39.58 39.60 39.58 39.60 7.3K
13:01 39.60 39.60 39.55 39.58 3.6K
13:02 39.54 39.54 39.46 39.49 11.1K
13:03 39.49 39.53 39.47 39.48 20.9K
13:04 39.48 39.49 39.47 39.49 3.5K
13:05 39.46 39.46 39.38 39.38 18.3K
13:06 39.38 39.41 39.37 39.41 4.5K
13:07 39.42 39.42 39.42 39.42 4.1K
13:08 39.43 39.43 39.39 39.39 4.5K
13:09 39.40 39.40 39.38 39.38 9.2K
13:10 39.38 39.38 39.34 39.34 2.3K
13:11 39.34 39.35 39.32 39.32 4.6K
13:12 39.34 39.39 39.34 39.39 26.1K
13:13 39.40 39.45 39.40 39.45 22.8K
13:14 39.45 39.52 39.45 39.51 3.5K
13:15 39.47 39.51 39.46 39.50 24.1K
13:16 39.50 39.58 39.50 39.58 13.5K
13:17 39.58 39.58 39.53 39.54 4.0K
13:18 39.54 39.54 39.52 39.53 2.3K
13:19 39.54 39.56 39.54 39.54 0.8K
13:20 39.55 39.57 39.55 39.55 3.4K
13:21 39.56 39.56 39.55 39.55 1.1K
13:22 39.56 39.56 39.54 39.56 1.9K
13:23 39.55 39.55 39.51 39.51 8.7K
13:24 39.52 39.53 39.51 39.53 4.5K
13:25 39.54 39.58 39.52 39.52 12.8K
13:26 39.53 39.53 39.53 39.53 0.5K
13:27 39.52 39.52 39.49 39.49 3.5K
13:28 39.50 39.50 39.50 39.50 1.8K
13:29 39.51 39.51 39.51 39.51 0.8K
13:30 39.49 39.49 39.49 39.49 1.7K
13:31 39.49 39.49 39.49 39.49 4.5K
13:32 39.49 39.49 39.49 39.48 2.9K
13:33 39.48 39.51 39.48 39.51 2.8K
13:34 39.51 39.51 39.50 39.51 5.4K
13:35 39.53 39.53 39.52 39.52 2.5K
13:36 39.53 39.59 39.53 39.58 9.3K
13:37 39.58 39.58 39.56 39.56 5.6K
13:38 39.57 39.63 39.57 39.63 13.3K
13:39 39.65 39.65 39.60 39.60 5.5K
13:40 39.61 39.62 39.61 39.62 1.7K
13:41 39.65 39.65 39.64 39.64 2.8K
13:42 39.65 39.70 39.65 39.70 10.7K
13:43 39.72 39.72 39.68 39.69 9.3K
13:44 39.70 39.72 39.68 39.68 6.7K
13:45 39.68 39.71 39.68 39.71 1.7K
13:46 39.71 39.71 39.68 39.70 7.7K
13:47 39.70 39.70 39.69 39.69 2.6K
13:48 39.70 39.71 39.69 39.71 2.9K
13:49 39.73 39.73 39.72 39.72 17.7K
13:50 39.72 39.72 39.70 39.70 6.6K
13:51 39.69 39.73 39.69 39.73 4.7K
13:52 39.73 39.76 39.73 39.75 28.2K
13:53 39.75 39.76 39.75 39.75 42.9K
13:54 39.75 39.75 39.72 39.72 18.1K
13:55 39.70 39.73 39.70 39.73 1.4K
13:56 39.73 39.73 39.71 39.72 4.9K
13:57 39.71 39.71 39.68 39.69 11.8K
13:58 39.69 39.71 39.65 39.65 10.6K
13:59 39.67 39.67 39.67 39.67 0.9K
14:00 39.67 39.67 39.67 39.67 2.9K
14:01 39.67 39.67 39.65 39.66 6.8K
14:02 39.65 39.67 39.65 39.67 2.1K
14:03 39.67 39.70 39.66 39.66 22.1K
14:04 39.68 39.68 39.68 39.68 1.6K
14:05 39.71 39.71 39.67 39.67 8.8K
14:06 39.62 39.63 39.60 39.60 2.8K
14:07 39.62 39.62 39.59 39.59 1.9K
14:08 39.58 39.60 39.58 39.58 2.3K
14:09 39.59 39.59 39.58 39.58 1.7K
14:10 39.62 39.62 39.62 39.62 1.4K
14:11 39.59 39.60 39.59 39.60 3.2K
14:12 39.61 39.64 39.61 39.62 3.5K
14:13 39.63 39.63 39.63 39.63 1.0K
14:14 39.63 39.63 39.63 39.63 1.1K
14:15 39.63 39.63 39.62 39.62 2.8K
14:16 39.62 39.65 39.61 39.65 8.2K
14:17 39.67 39.67 39.66 39.66 2.8K
14:18 39.67 39.67 39.63 39.63 8.9K
14:19 39.64 39.64 39.63 39.64 4.5K
14:20 39.61 39.62 39.61 39.62 7.7K
14:21 39.62 39.62 39.62 39.62 0.6K
14:22 39.60 39.62 39.60 39.62 6.4K
14:23 39.61 39.63 39.61 39.63 2.6K
14:24 39.62 39.65 39.62 39.65 6.9K
14:25 39.64 39.64 39.61 39.61 5.9K
14:26 39.62 39.62 39.62 39.62 2.6K
14:27 39.62 39.62 39.61 39.62 2.9K
14:28 39.63 39.63 39.57 39.57 11.0K
14:29 39.57 39.57 39.56 39.56 10.4K
14:30 39.54 39.56 39.54 39.56 3.6K
14:31 39.55 39.55 39.55 39.55 1.8K
14:32 39.55 39.55 39.54 39.54 1.8K
14:33 39.55 39.55 39.55 39.55 0.8K
14:34 39.55 39.56 39.54 39.53 6.8K
14:35 39.54 39.54 39.54 39.53 3.3K
14:36 39.52 39.55 39.52 39.55 7.5K
14:37 39.56 39.58 39.56 39.57 1.5K
14:38 39.56 39.57 39.56 39.57 4.8K
14:39 39.57 39.60 39.57 39.57 4.4K
14:40 39.56 39.58 39.56 39.58 4.3K
14:41 39.59 39.59 39.57 39.57 2.7K
14:42 39.56 39.56 39.52 39.52 5.3K
14:43 39.52 39.54 39.52 39.53 4.8K
14:44 39.54 39.54 39.54 39.53 2.4K
14:45 39.54 39.54 39.52 39.52 2.6K
14:46 39.53 39.53 39.51 39.51 2.5K
14:47 39.49 39.52 39.49 39.51 8.7K
14:48 39.51 39.51 39.50 39.50 6.0K
14:49 39.50 39.50 39.50 39.49 4.9K
14:50 39.49 39.49 39.47 39.49 5.9K
14:51 39.49 39.50 39.49 39.49 1.9K
14:52 39.49 39.50 39.49 39.50 4.3K
14:53 39.48 39.48 39.44 39.44 9.4K
14:54 39.43 39.46 39.43 39.46 2.0K
14:55 39.47 39.48 39.47 39.48 2.4K
14:56 39.48 39.48 39.46 39.46 6.3K
14:57 39.47 39.48 39.47 39.48 1.4K
14:58 39.46 39.46 39.44 39.44 5.9K
14:59 39.43 39.45 39.42 39.42 10.1K
15:00 39.42 39.44 39.41 39.44 9.2K
15:01 39.43 39.43 39.34 39.34 90.8K
15:02 39.34 39.38 39.32 39.37 42.1K
15:03 39.38 39.38 39.37 39.37 6.6K
15:04 39.37 39.40 39.37 39.40 4.2K
15:05 39.40 39.47 39.40 39.47 18.0K
15:06 39.45 39.46 39.44 39.44 8.2K
15:07 39.45 39.48 39.45 39.46 16.5K
15:08 39.46 39.47 39.46 39.47 3.6K
15:09 39.46 39.48 39.46 39.46 4.3K
15:10 39.45 39.45 39.45 39.45 9.2K
15:11 39.45 39.48 39.45 39.48 8.4K
15:12 39.48 39.48 39.44 39.46 11.6K
15:13 39.46 39.46 39.44 39.44 11.7K
15:14 39.42 39.43 39.40 39.40 4.6K
15:15 39.41 39.42 39.41 39.42 2.5K
15:16 39.42 39.42 39.40 39.40 6.4K
15:17 39.39 39.39 39.38 39.38 7.1K
15:18 39.38 39.39 39.38 39.39 5.0K
15:19 39.38 39.40 39.38 39.40 2.4K
15:20 39.39 39.41 39.39 39.40 3.3K
15:21 39.40 39.41 39.39 39.39 7.0K
15:22 39.39 39.43 39.39 39.43 11.1K
15:23 39.43 39.43 39.43 39.43 6.5K
15:24 39.42 39.44 39.41 39.43 7.7K
15:25 39.44 39.44 39.41 39.41 5.1K
15:26 39.42 39.43 39.42 39.42 5.7K
15:27 39.42 39.45 39.42 39.45 3.8K
15:28 39.45 39.46 39.44 39.44 6.7K
15:29 39.44 39.46 39.44 39.46 7.0K
15:30 39.45 39.45 39.41 39.43 7.0K
15:31 39.42 39.43 39.42 39.42 5.4K
15:32 39.42 39.43 39.42 39.43 4.8K
15:33 39.43 39.48 39.43 39.48 16.3K
15:34 39.47 39.52 39.47 39.49 24.1K
15:35 39.49 39.49 39.47 39.48 5.1K
15:36 39.48 39.49 39.48 39.49 9.2K
15:37 39.50 39.50 39.50 39.49 9.9K
15:38 39.49 39.51 39.49 39.50 6.3K
15:39 39.49 39.49 39.48 39.49 6.0K
15:40 39.50 39.51 39.50 39.50 10.4K
15:41 39.50 39.53 39.50 39.53 7.8K
15:42 39.53 39.55 39.53 39.55 11.3K
15:43 39.55 39.55 39.53 39.55 10.1K
15:44 39.55 39.58 39.55 39.58 6.3K
15:45 39.58 39.58 39.54 39.54 13.0K
15:46 39.55 39.55 39.54 39.55 5.0K
15:47 39.57 39.58 39.55 39.55 14.5K
15:48 39.55 39.55 39.51 39.53 20.3K
15:49 39.53 39.53 39.47 39.47 25.5K
15:50 39.41 39.44 39.40 39.42 32.5K
15:51 39.43 39.44 39.37 39.38 46.8K
15:52 39.38 39.41 39.38 39.41 29.4K
15:53 39.39 39.41 39.34 39.34 35.8K
15:54 39.36 39.38 39.36 39.36 61.6K
15:55 39.37 39.38 39.31 39.31 55.5K
15:56 39.30 39.37 39.29 39.36 80.3K
15:57 39.36 39.42 39.36 39.42 55.9K
15:58 39.41 39.42 39.39 39.42 84.2K
15:59 39.41 39.42 39.38 39.39 1,341.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available