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 37.78 37.79 37.51 37.65 148.5K
09:31 37.70 37.93 37.70 37.75 42.3K
09:32 37.72 37.92 37.72 37.92 28.5K
09:33 37.85 37.92 37.69 37.71 64.0K
09:34 37.67 37.76 37.67 37.75 20.2K
09:35 37.74 38.02 37.74 38.02 47.1K
09:36 38.05 38.11 37.97 37.97 27.1K
09:37 38.04 38.13 38.00 38.13 43.3K
09:38 38.10 38.10 37.99 37.99 63.7K
09:39 38.02 38.10 37.98 38.05 64.2K
09:40 38.04 38.17 38.01 38.16 32.6K
09:41 38.14 38.18 38.08 38.08 13.3K
09:42 38.03 38.16 38.03 38.16 37.5K
09:43 38.18 38.37 38.18 38.34 42.7K
09:44 38.34 38.40 38.31 38.40 20.3K
09:45 38.39 38.41 38.33 38.37 28.1K
09:46 38.36 38.36 38.28 38.34 18.7K
09:47 38.34 38.34 38.31 38.33 15.8K
09:48 38.34 38.38 38.32 38.35 19.2K
09:49 38.33 38.33 38.26 38.28 20.0K
09:50 38.29 38.49 38.29 38.48 34.1K
09:51 38.48 38.48 38.42 38.42 26.4K
09:52 38.49 38.53 38.45 38.53 19.2K
09:53 38.53 38.56 38.42 38.42 23.8K
09:54 38.43 38.49 38.40 38.49 24.9K
09:55 38.48 38.56 38.48 38.56 9.5K
09:56 38.56 38.57 38.52 38.57 19.5K
09:57 38.58 38.60 38.48 38.51 17.3K
09:58 38.49 38.49 38.43 38.44 15.2K
09:59 38.42 38.44 38.33 38.34 17.3K
10:00 38.32 38.33 38.28 38.29 7.4K
10:01 38.30 38.30 38.23 38.26 34.0K
10:02 38.28 38.28 38.22 38.26 11.2K
10:03 38.24 38.30 38.23 38.29 12.0K
10:04 38.29 38.32 38.26 38.27 35.1K
10:05 38.24 38.24 38.18 38.17 12.7K
10:06 38.23 38.24 38.23 38.23 8.2K
10:07 38.23 38.24 38.19 38.24 52.4K
10:08 38.23 38.23 38.20 38.21 12.2K
10:09 38.21 38.24 38.19 38.22 18.0K
10:10 38.20 38.22 38.16 38.16 23.4K
10:11 38.23 38.29 38.23 38.24 19.4K
10:12 38.27 38.37 38.27 38.32 13.6K
10:13 38.31 38.35 38.31 38.33 21.8K
10:14 38.37 38.45 38.37 38.42 15.9K
10:15 38.40 38.40 38.36 38.36 5.0K
10:16 38.35 38.35 38.22 38.22 11.7K
10:17 38.22 38.22 38.12 38.15 16.0K
10:18 38.15 38.15 38.07 38.08 15.9K
10:19 38.10 38.11 38.05 38.06 15.6K
10:20 38.08 38.10 38.05 38.05 6.9K
10:21 38.09 38.12 38.08 38.08 9.8K
10:22 38.10 38.13 38.10 38.13 13.3K
10:23 38.13 38.13 38.00 38.02 21.8K
10:24 38.05 38.05 38.01 38.03 9.2K
10:25 38.05 38.11 38.05 38.10 17.4K
10:26 38.09 38.09 38.01 38.03 12.7K
10:27 38.03 38.05 38.00 38.00 9.6K
10:28 38.00 38.02 37.83 37.83 22.1K
10:29 37.85 37.87 37.82 37.84 29.5K
10:30 37.85 37.85 37.78 37.81 42.7K
10:31 37.80 37.95 37.80 37.95 13.2K
10:32 37.89 37.90 37.86 37.87 12.3K
10:33 37.87 37.87 37.85 37.84 8.9K
10:34 37.86 37.94 37.85 37.94 11.0K
10:35 37.93 38.00 37.90 37.91 23.1K
10:36 37.92 37.94 37.92 37.94 8.4K
10:37 37.95 37.95 37.88 37.93 15.4K
10:38 37.92 37.97 37.92 37.97 5.7K
10:39 37.95 38.02 37.95 38.02 8.7K
10:40 38.02 38.04 37.99 38.04 20.0K
10:41 38.04 38.05 38.03 38.05 8.4K
10:42 38.03 38.08 38.03 38.07 11.5K
10:43 38.07 38.07 38.01 38.01 17.8K
10:44 38.03 38.06 38.03 38.06 10.4K
10:45 38.06 38.06 37.97 37.97 20.3K
10:46 37.95 37.99 37.94 37.99 14.2K
10:47 38.00 38.00 37.93 37.94 12.2K
10:48 37.95 37.96 37.93 37.94 6.9K
10:49 37.93 37.93 37.90 37.90 5.7K
10:50 37.93 37.95 37.93 37.95 18.7K
10:51 37.95 37.99 37.95 37.97 8.2K
10:52 37.97 38.03 37.97 38.03 10.6K
10:53 38.00 38.04 38.00 38.02 14.6K
10:54 38.02 38.06 38.01 38.06 3.1K
10:55 38.06 38.08 38.04 38.07 9.9K
10:56 38.02 38.03 37.97 37.97 17.0K
10:57 37.97 37.99 37.96 37.98 11.4K
10:58 37.98 38.01 37.95 38.00 11.0K
10:59 38.00 38.00 37.89 37.89 11.4K
11:00 37.89 37.92 37.89 37.91 7.2K
11:01 37.89 37.98 37.89 37.94 14.5K
11:02 37.90 37.94 37.90 37.91 3.9K
11:03 37.92 37.93 37.90 37.91 5.6K
11:04 37.90 37.91 37.89 37.89 3.9K
11:05 37.88 37.88 37.76 37.78 53.0K
11:06 37.78 37.82 37.76 37.78 43.1K
11:07 37.80 37.87 37.80 37.87 15.3K
11:08 37.87 37.88 37.86 37.88 6.5K
11:09 37.89 37.92 37.88 37.91 19.7K
11:10 37.91 37.91 37.86 37.86 18.5K
11:11 37.86 37.88 37.81 37.81 20.4K
11:12 37.85 37.87 37.84 37.84 11.1K
11:13 37.84 37.87 37.84 37.85 5.2K
11:14 37.83 37.86 37.83 37.86 2.8K
11:15 37.87 37.87 37.79 37.80 17.4K
11:16 37.81 37.90 37.81 37.90 15.8K
11:17 37.92 37.99 37.92 37.98 16.6K
11:18 37.98 38.00 37.96 37.99 9.1K
11:19 38.01 38.01 37.98 37.98 2.6K
11:20 38.02 38.05 38.01 38.03 14.7K
11:21 37.99 38.02 37.99 38.02 8.7K
11:22 38.01 38.01 37.99 38.01 5.2K
11:23 37.99 37.99 37.97 37.98 3.5K
11:24 37.97 37.99 37.97 37.98 5.0K
11:25 37.96 37.96 37.94 37.94 5.0K
11:26 37.92 37.95 37.91 37.93 6.7K
11:27 37.92 37.95 37.91 37.95 4.7K
11:28 37.94 37.96 37.94 37.96 2.7K
11:29 37.96 37.96 37.94 37.95 6.3K
11:30 37.97 37.99 37.93 37.93 11.4K
11:31 37.94 37.97 37.94 37.97 9.1K
11:32 37.99 38.01 37.97 37.97 10.9K
11:33 37.96 37.99 37.95 37.99 5.9K
11:34 37.98 38.01 37.98 38.01 3.6K
11:35 38.00 38.02 37.97 37.97 5.0K
11:36 37.98 38.01 37.98 37.98 6.3K
11:37 37.98 37.98 37.93 37.93 53.4K
11:38 37.92 37.92 37.89 37.90 6.4K
11:39 37.91 37.92 37.89 37.89 9.1K
11:40 37.85 37.87 37.85 37.87 4.6K
11:41 37.85 37.88 37.84 37.88 5.6K
11:42 37.89 37.89 37.88 37.89 5.0K
11:43 37.88 37.88 37.87 37.87 3.6K
11:44 37.86 37.86 37.82 37.82 8.0K
11:45 37.84 37.85 37.82 37.82 8.8K
11:46 37.82 37.86 37.82 37.86 9.7K
11:47 37.83 37.85 37.83 37.84 7.9K
11:48 37.86 37.86 37.86 37.86 0.9K
11:49 37.85 37.85 37.85 37.85 5.5K
11:50 37.84 37.98 37.84 37.98 25.2K
11:51 37.96 37.97 37.96 37.97 5.0K
11:52 37.97 38.02 37.97 38.02 8.3K
11:53 38.03 38.04 38.00 38.04 6.8K
11:54 38.03 38.08 38.02 38.08 11.1K
11:55 38.10 38.11 38.09 38.11 5.4K
11:56 38.13 38.15 38.12 38.14 3.9K
11:57 38.15 38.15 38.13 38.15 3.4K
11:58 38.15 38.19 38.14 38.19 8.4K
11:59 38.19 38.19 38.16 38.17 13.5K
12:00 38.18 38.20 38.18 38.19 7.3K
12:01 38.19 38.26 38.19 38.21 9.5K
12:02 38.20 38.22 38.20 38.22 4.9K
12:03 38.24 38.24 38.23 38.23 1.8K
12:04 38.24 38.24 38.23 38.23 5.3K
12:05 38.23 38.26 38.22 38.26 9.1K
12:06 38.26 38.26 38.19 38.19 14.5K
12:07 38.19 38.19 38.15 38.19 10.5K
12:08 38.17 38.18 38.17 38.18 1.3K
12:09 38.16 38.16 38.14 38.14 12.0K
12:10 38.15 38.21 38.14 38.21 8.8K
12:11 38.21 38.21 38.20 38.20 2.9K
12:12 38.19 38.29 38.19 38.29 11.0K
12:13 38.29 38.30 38.29 38.29 3.5K
12:14 38.29 38.29 38.25 38.26 11.5K
12:15 38.27 38.28 38.24 38.24 3.9K
12:16 38.26 38.27 38.24 38.24 2.7K
12:17 38.26 38.28 38.26 38.28 4.0K
12:18 38.25 38.26 38.25 38.26 7.0K
12:19 38.26 38.27 38.26 38.26 5.6K
12:20 38.26 38.31 38.26 38.29 5.0K
12:21 38.33 38.34 38.33 38.34 5.1K
12:22 38.33 38.34 38.32 38.34 4.9K
12:23 38.34 38.43 38.34 38.42 11.7K
12:24 38.42 38.49 38.42 38.48 16.3K
12:25 38.49 38.49 38.43 38.45 18.0K
12:26 38.43 38.46 38.40 38.40 18.2K
12:27 38.48 38.48 38.47 38.47 19.2K
12:28 38.47 38.48 38.44 38.44 7.3K
12:29 38.43 38.43 38.37 38.37 33.0K
12:30 38.37 38.42 38.37 38.40 8.4K
12:31 38.41 38.43 38.41 38.43 5.9K
12:32 38.43 38.45 38.42 38.44 3.5K
12:33 38.45 38.45 38.43 38.43 10.1K
12:34 38.44 38.45 38.44 38.44 3.4K
12:35 38.44 38.46 38.43 38.46 4.2K
12:36 38.49 38.56 38.49 38.56 28.2K
12:37 38.56 38.57 38.49 38.54 22.2K
12:38 38.53 38.58 38.53 38.56 7.3K
12:39 38.59 38.61 38.59 38.61 6.0K
12:40 38.63 38.63 38.59 38.60 23.4K
12:41 38.60 38.64 38.60 38.64 8.6K
12:42 38.64 38.66 38.63 38.66 11.5K
12:43 38.65 38.69 38.65 38.68 31.5K
12:44 38.68 38.69 38.66 38.66 16.5K
12:45 38.69 38.78 38.69 38.76 46.3K
12:46 38.76 38.82 38.76 38.82 32.9K
12:47 38.84 38.89 38.84 38.89 17.4K
12:48 38.88 38.89 38.81 38.83 39.5K
12:49 38.81 38.81 38.76 38.77 26.7K
12:50 38.78 38.78 38.76 38.78 5.1K
12:51 38.77 38.77 38.73 38.73 3.8K
12:52 38.74 38.77 38.74 38.76 4.9K
12:53 38.78 38.79 38.78 38.79 11.0K
12:54 38.79 38.79 38.76 38.79 16.0K
12:55 38.79 38.79 38.73 38.73 20.8K
12:56 38.74 38.74 38.71 38.71 8.4K
12:57 38.72 38.76 38.70 38.76 15.5K
12:58 38.74 38.76 38.74 38.76 4.4K
12:59 38.78 38.78 38.76 38.76 5.4K
13:00 38.78 38.78 38.72 38.74 12.5K
13:01 38.72 38.72 38.66 38.66 22.4K
13:02 38.69 38.69 38.62 38.62 16.1K
13:03 38.64 38.68 38.64 38.68 23.2K
13:04 38.64 38.64 38.64 38.64 1.8K
13:05 38.66 38.66 38.64 38.65 4.7K
13:06 38.66 38.66 38.63 38.63 19.0K
13:07 38.66 38.66 38.65 38.66 10.9K
13:08 38.67 38.70 38.66 38.70 11.1K
13:09 38.70 38.71 38.69 38.69 1.5K
13:10 38.69 38.75 38.69 38.74 8.0K
13:11 38.76 38.76 38.71 38.71 18.2K
13:12 38.75 38.78 38.75 38.76 4.4K
13:13 38.76 38.77 38.74 38.74 7.9K
13:14 38.77 38.78 38.75 38.77 7.6K
13:15 38.76 38.78 38.76 38.76 5.5K
13:16 38.76 38.79 38.76 38.78 16.0K
13:17 38.79 38.79 38.78 38.78 6.4K
13:18 38.79 38.79 38.79 38.79 6.6K
13:19 38.80 38.81 38.80 38.80 18.5K
13:20 38.80 38.80 38.78 38.78 6.2K
13:21 38.77 38.80 38.76 38.80 3.9K
13:22 38.78 38.81 38.78 38.80 7.5K
13:23 38.79 38.85 38.79 38.85 25.5K
13:24 38.86 38.89 38.86 38.89 7.8K
13:25 38.90 38.90 38.76 38.79 22.8K
13:26 38.79 38.79 38.76 38.76 14.1K
13:27 38.76 38.85 38.76 38.83 24.7K
13:28 38.84 38.84 38.77 38.77 28.5K
13:29 38.84 38.92 38.82 38.92 22.7K
13:30 38.90 38.91 38.85 38.86 19.3K
13:31 38.86 38.88 38.85 38.88 4.8K
13:32 38.88 38.90 38.87 38.89 22.6K
13:33 38.89 38.90 38.84 38.85 18.3K
13:34 38.88 38.88 38.83 38.83 14.8K
13:35 38.84 38.85 38.84 38.84 9.6K
13:36 38.82 38.88 38.82 38.84 22.7K
13:37 38.82 38.85 38.82 38.85 8.3K
13:38 38.85 38.88 38.85 38.88 5.2K
13:39 38.86 38.91 38.86 38.91 7.5K
13:40 38.91 38.92 38.87 38.88 20.3K
13:41 38.87 38.91 38.87 38.89 10.5K
13:42 38.89 38.91 38.88 38.91 8.5K
13:43 38.91 38.94 38.91 38.94 9.3K
13:44 38.92 38.92 38.91 38.91 8.4K
13:45 38.92 38.92 38.88 38.88 10.4K
13:46 38.89 38.91 38.88 38.90 3.7K
13:47 38.90 38.91 38.89 38.91 5.7K
13:48 38.93 38.95 38.90 38.90 18.7K
13:49 38.95 38.95 38.90 38.92 5.7K
13:50 38.92 38.92 38.88 38.88 6.3K
13:51 38.89 38.89 38.85 38.85 5.6K
13:52 38.85 38.85 38.83 38.85 6.3K
13:53 38.86 38.86 38.82 38.83 6.3K
13:54 38.83 38.84 38.82 38.84 5.1K
13:55 38.85 38.92 38.85 38.90 7.0K
13:56 38.90 38.91 38.90 38.91 3.2K
13:57 38.91 38.93 38.91 38.91 5.2K
13:58 38.94 38.94 38.93 38.94 2.6K
13:59 38.93 38.94 38.90 38.92 10.5K
14:00 38.93 38.93 38.92 38.92 4.2K
14:01 38.93 38.93 38.89 38.89 12.4K
14:02 38.88 38.90 38.88 38.90 2.4K
14:03 38.88 38.91 38.88 38.91 6.7K
14:04 38.91 38.91 38.90 38.90 2.2K
14:05 38.90 38.91 38.90 38.91 2.7K
14:06 38.91 38.91 38.91 38.91 2.9K
14:07 38.91 38.91 38.86 38.86 7.3K
14:08 38.86 38.87 38.86 38.87 4.7K
14:09 38.85 38.86 38.82 38.82 5.9K
14:10 38.80 38.82 38.80 38.81 5.9K
14:11 38.82 38.85 38.82 38.85 4.5K
14:12 38.86 38.86 38.86 38.86 1.9K
14:13 38.86 38.86 38.77 38.77 13.7K
14:14 38.73 38.73 38.68 38.68 9.7K
14:15 38.70 38.70 38.70 38.70 3.7K
14:16 38.67 38.67 38.64 38.64 6.2K
14:17 38.64 38.64 38.51 38.51 25.1K
14:18 38.51 38.53 38.49 38.49 56.4K
14:19 38.50 38.50 38.45 38.45 18.4K
14:20 38.45 38.45 38.42 38.43 3.9K
14:21 38.44 38.47 38.44 38.46 25.2K
14:22 38.45 38.46 38.42 38.42 16.5K
14:23 38.41 38.41 38.40 38.40 14.2K
14:24 38.38 38.39 38.35 38.35 4.7K
14:25 38.38 38.41 38.37 38.41 9.0K
14:26 38.40 38.40 38.29 38.31 10.1K
14:27 38.29 38.29 38.25 38.25 5.9K
14:28 38.24 38.24 38.21 38.21 5.0K
14:29 38.20 38.20 38.18 38.17 5.7K
14:30 38.16 38.16 38.13 38.16 13.3K
14:31 38.16 38.16 38.08 38.10 7.3K
14:32 38.10 38.13 38.10 38.13 7.9K
14:33 38.14 38.18 38.14 38.17 3.8K
14:34 38.17 38.18 38.15 38.17 5.3K
14:35 38.19 38.20 38.18 38.19 4.1K
14:36 38.19 38.19 38.12 38.12 18.4K
14:37 38.12 38.12 38.11 38.12 4.8K
14:38 38.13 38.14 38.12 38.14 5.0K
14:39 38.15 38.16 38.15 38.15 3.2K
14:40 38.15 38.15 38.13 38.14 7.7K
14:41 38.14 38.14 38.10 38.10 11.8K
14:42 38.04 38.04 38.02 38.03 30.3K
14:43 38.05 38.08 38.05 38.08 2.6K
14:44 38.06 38.07 38.06 38.07 3.1K
14:45 38.08 38.09 38.06 38.09 7.4K
14:46 38.06 38.08 38.05 38.06 4.8K
14:47 38.05 38.11 38.05 38.11 10.4K
14:48 38.11 38.14 38.07 38.07 11.7K
14:49 38.09 38.09 38.06 38.07 3.8K
14:50 38.08 38.13 38.08 38.12 8.6K
14:51 38.14 38.20 38.13 38.17 6.1K
14:52 38.21 38.22 38.20 38.21 13.6K
14:53 38.21 38.22 38.15 38.15 16.1K
14:54 38.15 38.16 38.15 38.16 7.0K
14:55 38.22 38.22 38.20 38.22 7.9K
14:56 38.25 38.25 38.21 38.21 12.4K
14:57 38.23 38.23 38.21 38.21 1.0K
14:58 38.21 38.26 38.21 38.26 6.2K
14:59 38.27 38.31 38.27 38.30 10.6K
15:00 38.31 38.34 38.22 38.23 25.2K
15:01 38.22 38.23 38.22 38.22 3.4K
15:02 38.21 38.23 38.16 38.16 10.7K
15:03 38.14 38.16 38.13 38.14 4.9K
15:04 38.12 38.14 38.12 38.13 3.4K
15:05 38.14 38.20 38.14 38.19 12.6K
15:06 38.19 38.22 38.18 38.18 8.6K
15:07 38.19 38.20 38.19 38.20 3.4K
15:08 38.18 38.22 38.18 38.19 4.7K
15:09 38.21 38.24 38.20 38.24 4.5K
15:10 38.24 38.26 38.21 38.23 7.2K
15:11 38.23 38.23 38.16 38.17 8.2K
15:12 38.17 38.17 38.16 38.16 7.3K
15:13 38.18 38.18 38.13 38.16 16.4K
15:14 38.16 38.16 38.11 38.12 12.5K
15:15 38.13 38.14 38.11 38.11 5.2K
15:16 38.11 38.12 38.10 38.12 2.9K
15:17 38.11 38.12 38.09 38.11 10.7K
15:18 38.12 38.12 38.11 38.12 4.3K
15:19 38.13 38.17 38.13 38.17 7.9K
15:20 38.16 38.16 38.14 38.14 12.0K
15:21 38.13 38.14 38.12 38.12 3.9K
15:22 38.13 38.15 38.10 38.10 16.5K
15:23 38.11 38.12 38.11 38.12 4.3K
15:24 38.13 38.14 38.12 38.13 6.0K
15:25 38.14 38.15 38.13 38.14 7.2K
15:26 38.15 38.20 38.14 38.20 6.7K
15:27 38.19 38.20 38.18 38.19 5.8K
15:28 38.18 38.19 38.16 38.16 8.7K
15:29 38.14 38.14 38.11 38.11 10.2K
15:30 38.12 38.13 38.11 38.10 5.2K
15:31 38.11 38.11 38.08 38.10 11.1K
15:32 38.10 38.16 38.10 38.11 16.8K
15:33 38.11 38.13 38.11 38.12 11.4K
15:34 38.13 38.14 38.12 38.14 8.0K
15:35 38.14 38.16 38.14 38.15 11.1K
15:36 38.15 38.15 38.08 38.10 13.1K
15:37 38.10 38.11 38.10 38.11 3.4K
15:38 38.10 38.12 38.10 38.12 7.7K
15:39 38.12 38.12 38.11 38.11 8.3K
15:40 38.12 38.12 38.10 38.10 13.1K
15:41 38.11 38.12 38.11 38.12 7.7K
15:42 38.11 38.12 38.11 38.10 11.2K
15:43 38.09 38.11 38.09 38.11 10.5K
15:44 38.11 38.11 38.06 38.06 20.8K
15:45 38.07 38.08 38.06 38.06 12.7K
15:46 38.06 38.07 38.02 38.04 19.8K
15:47 38.05 38.08 38.05 38.07 15.1K
15:48 38.08 38.09 38.06 38.06 13.0K
15:49 38.06 38.06 38.01 38.01 8.8K
15:50 37.98 38.03 37.98 38.01 24.9K
15:51 38.01 38.09 38.01 38.08 21.5K
15:52 38.08 38.09 38.05 38.07 30.2K
15:53 38.07 38.08 38.04 38.05 26.4K
15:54 38.05 38.09 38.02 38.02 31.1K
15:55 38.06 38.07 38.04 38.06 53.9K
15:56 38.06 38.09 38.06 38.06 61.9K
15:57 38.06 38.15 38.06 38.09 85.9K
15:58 38.10 38.10 38.05 38.05 47.5K
15:59 38.06 38.10 38.05 38.08 805.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available