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 37.70 37.83 37.57 37.76 144.7K
09:31 37.71 37.80 37.63 37.63 13.9K
09:32 37.61 37.66 37.52 37.55 15.4K
09:33 37.51 37.62 37.44 37.52 18.3K
09:34 37.46 37.51 37.42 37.44 12.0K
09:35 37.44 37.46 37.31 37.40 23.5K
09:36 37.41 37.46 37.35 37.46 10.8K
09:37 37.45 37.50 37.42 37.45 11.1K
09:38 37.45 37.46 37.42 37.46 5.2K
09:39 37.45 37.48 37.43 37.49 4.9K
09:40 37.47 37.47 37.38 37.40 6.1K
09:41 37.38 37.48 37.35 37.35 15.9K
09:42 37.34 37.34 37.30 37.32 21.3K
09:43 37.33 37.37 37.33 37.34 7.4K
09:44 37.37 37.37 37.15 37.18 25.2K
09:45 37.16 37.22 37.14 37.22 18.1K
09:46 37.22 37.23 37.15 37.15 15.0K
09:47 37.18 37.18 37.07 37.11 19.0K
09:48 37.11 37.14 37.08 37.10 24.3K
09:49 37.15 37.20 37.14 37.14 19.3K
09:50 37.06 37.13 37.04 37.13 12.4K
09:51 37.14 37.19 37.14 37.15 2.0K
09:52 37.18 37.29 37.16 37.17 52.1K
09:53 37.17 37.17 37.10 37.10 9.0K
09:54 37.05 37.16 37.05 37.10 13.2K
09:55 37.11 37.13 37.07 37.13 19.4K
09:56 37.15 37.20 37.15 37.20 8.1K
09:57 37.18 37.20 37.09 37.09 17.4K
09:58 37.07 37.09 36.97 36.97 50.7K
09:59 36.96 36.97 36.94 36.94 20.2K
10:00 36.96 36.98 36.96 36.97 8.0K
10:01 36.99 36.99 36.91 36.97 16.7K
10:02 36.96 37.02 36.93 37.02 20.4K
10:03 37.05 37.09 37.02 37.09 24.2K
10:04 37.10 37.12 37.08 37.08 8.3K
10:05 37.11 37.11 37.02 37.06 14.6K
10:06 37.05 37.07 37.03 37.03 21.2K
10:07 37.07 37.07 37.03 37.06 5.3K
10:08 37.07 37.10 37.04 37.06 11.2K
10:09 37.08 37.08 37.01 37.05 9.4K
10:10 37.08 37.08 37.06 37.07 8.7K
10:11 37.06 37.07 37.02 37.02 10.9K
10:12 37.04 37.05 37.02 37.02 13.2K
10:13 37.03 37.04 37.00 37.01 24.2K
10:14 37.02 37.05 37.00 37.04 8.5K
10:15 37.04 37.06 37.04 37.05 4.3K
10:16 37.02 37.05 37.01 37.05 4.5K
10:17 37.03 37.10 37.01 37.10 12.8K
10:18 37.10 37.10 37.06 37.06 16.0K
10:19 37.06 37.07 37.05 37.05 4.2K
10:20 37.07 37.07 37.05 37.05 4.9K
10:21 37.04 37.05 37.03 37.04 4.4K
10:22 37.03 37.05 37.03 37.05 8.1K
10:23 37.05 37.05 37.04 37.05 1.7K
10:24 37.04 37.07 37.03 37.03 6.1K
10:25 37.04 37.04 37.01 37.02 7.8K
10:26 37.02 37.07 37.01 37.07 15.4K
10:27 37.04 37.07 37.04 37.05 4.1K
10:28 37.02 37.02 36.99 36.99 7.9K
10:29 36.98 36.98 36.93 36.93 9.3K
10:30 36.91 36.98 36.91 36.98 10.8K
10:31 36.97 36.98 36.94 36.96 11.9K
10:32 36.96 36.97 36.95 36.97 7.6K
10:33 36.98 36.99 36.95 36.95 20.5K
10:34 36.97 36.97 36.95 36.95 4.7K
10:35 36.95 36.96 36.91 36.91 8.6K
10:36 36.91 36.95 36.91 36.93 6.7K
10:37 36.91 36.91 36.86 36.87 16.4K
10:38 36.87 36.87 36.79 36.81 16.2K
10:39 36.82 36.82 36.81 36.81 4.5K
10:40 36.82 36.82 36.80 36.82 9.7K
10:41 36.81 36.84 36.81 36.82 11.0K
10:42 36.82 36.85 36.82 36.85 5.3K
10:43 36.88 36.88 36.84 36.85 5.8K
10:44 36.84 36.84 36.77 36.77 13.1K
10:45 36.78 36.84 36.76 36.76 104.9K
10:46 36.77 36.78 36.75 36.78 60.2K
10:47 36.77 36.80 36.77 36.79 7.6K
10:48 36.80 36.88 36.80 36.87 12.1K
10:49 36.88 36.89 36.88 36.87 4.5K
10:50 36.88 36.92 36.88 36.92 10.9K
10:51 36.91 36.91 36.88 36.90 10.7K
10:52 36.92 36.93 36.90 36.92 8.8K
10:53 36.94 36.95 36.91 36.91 19.4K
10:54 36.91 36.93 36.91 36.91 7.0K
10:55 36.92 36.94 36.91 36.93 12.5K
10:56 36.93 36.95 36.90 36.95 11.3K
10:57 36.95 36.95 36.90 36.93 21.5K
10:58 36.97 36.97 36.94 36.95 12.8K
10:59 36.95 36.97 36.95 36.95 18.6K
11:00 36.96 36.96 36.89 36.90 13.2K
11:01 36.88 36.91 36.88 36.89 11.9K
11:02 36.91 36.93 36.90 36.92 10.5K
11:03 36.90 36.95 36.90 36.95 7.2K
11:04 36.96 37.00 36.96 36.96 17.3K
11:05 36.96 36.99 36.96 36.98 8.3K
11:06 36.98 36.98 36.94 36.94 5.5K
11:07 36.94 36.94 36.90 36.90 20.1K
11:08 36.92 36.95 36.92 36.95 5.8K
11:09 36.95 36.96 36.90 36.92 7.3K
11:10 36.91 36.92 36.91 36.91 4.4K
11:11 36.93 36.95 36.93 36.95 1.6K
11:12 36.95 37.00 36.93 36.93 16.2K
11:13 36.96 36.97 36.93 36.93 4.7K
11:14 36.94 36.95 36.92 36.94 8.4K
11:15 36.94 36.96 36.91 36.93 8.1K
11:16 36.91 36.94 36.91 36.94 13.9K
11:17 36.92 36.97 36.92 36.97 10.9K
11:18 36.96 36.98 36.95 36.97 19.8K
11:19 36.96 36.97 36.95 36.95 10.8K
11:20 36.96 36.96 36.94 36.96 5.4K
11:21 36.96 37.01 36.96 37.00 4.8K
11:22 37.00 37.09 37.00 37.08 23.7K
11:23 37.09 37.09 37.06 37.06 9.1K
11:24 37.07 37.08 37.05 37.08 4.8K
11:25 37.10 37.12 37.10 37.10 9.4K
11:26 37.09 37.13 37.08 37.13 6.0K
11:27 37.13 37.15 37.13 37.14 4.5K
11:28 37.14 37.15 37.14 37.14 2.8K
11:29 37.13 37.13 37.11 37.13 3.2K
11:30 37.13 37.13 37.09 37.09 3.5K
11:31 37.07 37.09 37.07 37.09 2.8K
11:32 37.08 37.18 37.05 37.18 23.5K
11:33 37.16 37.24 37.16 37.24 20.2K
11:34 37.25 37.30 37.24 37.30 33.0K
11:35 37.29 37.38 37.29 37.36 33.5K
11:36 37.37 37.37 37.30 37.30 31.1K
11:37 37.33 37.33 37.30 37.33 31.8K
11:38 37.33 37.45 37.33 37.45 38.6K
11:39 37.47 37.51 37.45 37.50 20.3K
11:40 37.50 37.51 37.44 37.45 16.0K
11:41 37.43 37.46 37.36 37.35 12.8K
11:42 37.37 37.38 37.36 37.36 7.8K
11:43 37.37 37.37 37.27 37.27 29.9K
11:44 37.27 37.28 37.24 37.28 5.4K
11:45 37.28 37.29 37.28 37.29 3.2K
11:46 37.29 37.29 37.28 37.28 1.5K
11:47 37.29 37.37 37.29 37.35 10.5K
11:48 37.32 37.32 37.28 37.29 3.0K
11:49 37.29 37.30 37.29 37.30 4.1K
11:50 37.28 37.29 37.23 37.29 5.7K
11:51 37.30 37.30 37.28 37.30 1.6K
11:52 37.29 37.35 37.29 37.35 16.2K
11:53 37.35 37.37 37.35 37.37 5.6K
11:54 37.40 37.42 37.37 37.42 14.4K
11:55 37.43 37.43 37.42 37.42 9.5K
11:56 37.41 37.42 37.35 37.35 10.6K
11:57 37.36 37.36 37.29 37.29 2.7K
11:58 37.29 37.33 37.29 37.33 9.9K
11:59 37.32 37.36 37.32 37.36 7.0K
12:00 37.36 37.36 37.34 37.34 2.4K
12:01 37.34 37.36 37.33 37.36 10.8K
12:02 37.36 37.36 37.34 37.35 9.6K
12:03 37.37 37.37 37.33 37.33 10.4K
12:04 37.34 37.36 37.34 37.34 8.8K
12:05 37.33 37.35 37.33 37.35 2.9K
12:06 37.36 37.36 37.29 37.29 11.7K
12:07 37.23 37.26 37.21 37.22 28.3K
12:08 37.21 37.23 37.16 37.17 15.7K
12:09 37.17 37.20 37.17 37.17 5.7K
12:10 37.17 37.17 37.14 37.14 9.1K
12:11 37.13 37.19 37.13 37.15 13.7K
12:12 37.14 37.18 37.13 37.18 15.5K
12:13 37.18 37.18 37.15 37.17 6.5K
12:14 37.16 37.20 37.16 37.17 8.2K
12:15 37.18 37.24 37.18 37.23 10.0K
12:16 37.23 37.23 37.20 37.20 21.8K
12:17 37.20 37.20 37.19 37.19 4.9K
12:18 37.20 37.20 37.19 37.20 4.9K
12:19 37.19 37.21 37.19 37.21 5.4K
12:20 37.18 37.18 37.11 37.11 14.2K
12:21 37.10 37.14 37.10 37.14 6.5K
12:22 37.12 37.12 37.09 37.09 14.4K
12:23 37.09 37.09 37.07 37.08 17.7K
12:24 37.08 37.13 37.08 37.10 13.9K
12:25 37.10 37.13 37.09 37.13 4.7K
12:26 37.12 37.18 37.10 37.18 9.3K
12:27 37.16 37.19 37.16 37.19 5.2K
12:28 37.20 37.25 37.20 37.23 11.4K
12:29 37.23 37.24 37.21 37.22 16.2K
12:30 37.23 37.30 37.23 37.30 39.0K
12:31 37.30 37.30 37.28 37.29 5.5K
12:32 37.31 37.33 37.31 37.33 18.3K
12:33 37.33 37.34 37.29 37.32 9.3K
12:34 37.31 37.31 37.29 37.30 8.2K
12:35 37.30 37.35 37.30 37.35 14.4K
12:36 37.35 37.35 37.32 37.32 5.0K
12:37 37.32 37.38 37.30 37.37 14.4K
12:38 37.37 37.45 37.37 37.42 17.4K
12:39 37.39 37.43 37.36 37.43 10.5K
12:40 37.41 37.41 37.40 37.40 3.2K
12:41 37.40 37.41 37.39 37.40 4.3K
12:42 37.38 37.40 37.38 37.39 3.8K
12:43 37.39 37.41 37.39 37.41 10.0K
12:44 37.40 37.45 37.40 37.45 8.3K
12:45 37.46 37.46 37.43 37.42 14.5K
12:46 37.38 37.39 37.33 37.33 7.9K
12:47 37.34 37.39 37.34 37.39 10.2K
12:48 37.41 37.42 37.41 37.41 4.0K
12:49 37.40 37.46 37.40 37.46 8.0K
12:50 37.45 37.48 37.45 37.48 10.4K
12:51 37.48 37.48 37.48 37.48 3.2K
12:52 37.48 37.50 37.48 37.50 5.6K
12:53 37.48 37.53 37.48 37.52 10.9K
12:54 37.52 37.54 37.51 37.53 8.4K
12:55 37.54 37.54 37.47 37.49 8.7K
12:56 37.45 37.48 37.41 37.41 12.3K
12:57 37.43 37.43 37.38 37.40 6.5K
12:58 37.40 37.40 37.36 37.36 1.8K
12:59 37.36 37.37 37.35 37.36 5.7K
13:00 37.31 37.34 37.31 37.32 5.4K
13:01 37.31 37.33 37.27 37.31 10.4K
13:02 37.30 37.31 37.26 37.27 7.1K
13:03 37.30 37.37 37.30 37.36 8.6K
13:04 37.36 37.36 37.34 37.35 8.1K
13:05 37.37 37.40 37.36 37.40 2.8K
13:06 37.40 37.41 37.40 37.41 4.5K
13:07 37.43 37.44 37.41 37.41 5.7K
13:08 37.43 37.44 37.40 37.42 8.9K
13:09 37.41 37.41 37.37 37.38 18.9K
13:10 37.35 37.38 37.35 37.35 4.9K
13:11 37.35 37.36 37.34 37.36 7.4K
13:12 37.35 37.38 37.32 37.38 19.8K
13:13 37.39 37.40 37.37 37.37 5.6K
13:14 37.38 37.38 37.35 37.36 7.9K
13:15 37.35 37.37 37.30 37.30 10.0K
13:16 37.31 37.31 37.23 37.27 9.9K
13:17 37.26 37.26 37.22 37.22 8.6K
13:18 37.24 37.24 37.17 37.17 9.5K
13:19 37.17 37.23 37.17 37.23 12.2K
13:20 37.22 37.22 37.17 37.17 13.7K
13:21 37.16 37.20 37.16 37.17 12.5K
13:22 37.19 37.19 37.11 37.12 9.3K
13:23 37.10 37.17 37.10 37.17 10.0K
13:24 37.17 37.17 37.10 37.13 3.6K
13:25 37.12 37.12 37.09 37.10 38.7K
13:26 37.11 37.11 37.01 37.03 12.3K
13:27 37.01 37.02 36.92 36.99 14.9K
13:28 36.98 36.98 36.87 36.88 20.5K
13:29 36.86 36.89 36.81 36.81 15.5K
13:30 36.81 36.84 36.79 36.82 28.5K
13:31 36.82 36.96 36.82 36.96 9.8K
13:32 36.96 37.06 36.94 37.06 33.6K
13:33 37.05 37.13 37.05 37.13 12.3K
13:34 37.14 37.15 37.12 37.13 10.8K
13:35 37.13 37.14 37.09 37.14 11.8K
13:36 37.14 37.14 37.09 37.12 10.1K
13:37 37.13 37.15 37.11 37.12 8.2K
13:38 37.14 37.15 37.13 37.15 3.2K
13:39 37.19 37.25 37.19 37.24 11.2K
13:40 37.21 37.22 37.15 37.15 39.6K
13:41 37.14 37.15 37.12 37.15 10.1K
13:42 37.14 37.17 37.14 37.14 6.4K
13:43 37.16 37.16 37.09 37.09 6.1K
13:44 37.10 37.11 37.09 37.10 8.6K
13:45 37.10 37.10 37.04 37.05 10.6K
13:46 37.05 37.18 37.05 37.16 28.2K
13:47 37.16 37.16 37.14 37.15 3.9K
13:48 37.17 37.18 37.17 37.17 2.1K
13:49 37.18 37.18 37.16 37.17 3.7K
13:50 37.15 37.17 37.13 37.17 7.1K
13:51 37.17 37.17 37.14 37.16 10.4K
13:52 37.15 37.15 37.10 37.10 3.4K
13:53 37.10 37.15 37.09 37.15 11.3K
13:54 37.13 37.13 37.11 37.11 8.3K
13:55 37.10 37.10 37.06 37.07 5.6K
13:56 37.08 37.09 37.07 37.08 30.3K
13:57 37.09 37.09 37.06 37.09 9.3K
13:58 37.06 37.07 37.05 37.06 9.1K
13:59 37.06 37.09 37.06 37.06 6.2K
14:00 37.07 37.07 37.00 37.02 10.0K
14:01 36.98 37.00 36.97 36.97 4.2K
14:02 36.96 36.96 36.88 36.88 33.2K
14:03 36.89 36.91 36.86 36.91 10.1K
14:04 36.88 36.89 36.88 36.89 4.8K
14:05 36.87 36.87 36.85 36.87 4.3K
14:06 36.85 36.93 36.85 36.93 16.3K
14:07 36.94 36.96 36.93 36.94 5.3K
14:08 36.95 36.95 36.93 36.93 3.2K
14:09 36.95 36.99 36.95 36.99 12.0K
14:10 37.00 37.01 36.95 36.95 11.1K
14:11 36.92 36.92 36.88 36.89 8.5K
14:12 36.88 36.89 36.86 36.86 4.7K
14:13 36.87 36.87 36.83 36.84 4.8K
14:14 36.84 36.86 36.84 36.85 3.9K
14:15 36.86 36.87 36.84 36.86 4.7K
14:16 36.86 36.86 36.84 36.85 10.3K
14:17 36.87 36.87 36.85 36.86 9.0K
14:18 36.85 36.91 36.85 36.91 5.0K
14:19 36.92 36.94 36.89 36.89 50.1K
14:20 36.91 36.92 36.90 36.91 12.8K
14:21 36.90 36.91 36.90 36.90 4.5K
14:22 36.92 36.92 36.90 36.91 13.7K
14:23 36.91 36.94 36.90 36.93 8.9K
14:24 36.91 36.91 36.88 36.88 7.7K
14:25 36.88 36.92 36.88 36.88 6.1K
14:26 36.90 36.91 36.89 36.89 3.3K
14:27 36.89 36.89 36.86 36.87 5.2K
14:28 36.87 36.92 36.86 36.92 9.7K
14:29 36.92 36.94 36.92 36.92 4.3K
14:30 36.92 36.92 36.92 36.92 0.6K
14:31 36.94 36.98 36.94 36.97 7.1K
14:32 36.91 36.91 36.89 36.89 11.4K
14:33 36.89 36.90 36.88 36.89 3.1K
14:34 36.90 36.91 36.90 36.91 3.1K
14:35 36.93 36.95 36.90 36.92 5.7K
14:36 36.93 36.93 36.93 36.92 1.2K
14:37 36.92 36.96 36.90 36.90 7.7K
14:38 36.89 36.91 36.88 36.91 6.7K
14:39 36.90 36.91 36.89 36.91 3.8K
14:40 36.90 36.94 36.90 36.94 13.6K
14:41 36.96 36.96 36.94 36.96 9.6K
14:42 36.96 36.96 36.95 36.96 3.2K
14:43 36.96 37.05 36.96 37.05 35.0K
14:44 37.04 37.08 37.03 37.08 14.0K
14:45 37.09 37.09 37.05 37.05 10.2K
14:46 37.05 37.05 37.02 37.02 12.6K
14:47 37.02 37.02 36.99 36.99 4.3K
14:48 36.99 36.99 36.97 36.97 3.6K
14:49 36.97 36.99 36.93 36.93 6.7K
14:50 36.94 36.94 36.91 36.91 7.2K
14:51 36.91 36.94 36.90 36.91 8.3K
14:52 36.91 36.92 36.89 36.92 10.7K
14:53 36.90 36.91 36.86 36.87 18.6K
14:54 36.88 36.88 36.85 36.85 5.9K
14:55 36.86 36.86 36.82 36.84 14.5K
14:56 36.82 36.84 36.81 36.81 6.1K
14:57 36.82 36.87 36.81 36.87 8.2K
14:58 36.86 36.91 36.86 36.87 6.7K
14:59 36.87 36.88 36.84 36.85 15.1K
15:00 36.84 36.87 36.84 36.87 6.2K
15:01 36.88 36.88 36.83 36.84 5.9K
15:02 36.85 36.86 36.85 36.86 4.1K
15:03 36.86 36.86 36.84 36.85 6.9K
15:04 36.84 36.85 36.83 36.83 3.7K
15:05 36.82 36.84 36.81 36.81 16.0K
15:06 36.81 36.81 36.76 36.77 31.5K
15:07 36.76 36.76 36.69 36.69 15.4K
15:08 36.68 36.72 36.68 36.71 30.0K
15:09 36.72 36.72 36.64 36.67 23.6K
15:10 36.67 36.69 36.58 36.58 27.4K
15:11 36.60 36.61 36.55 36.55 11.4K
15:12 36.56 36.59 36.53 36.57 14.8K
15:13 36.58 36.63 36.58 36.59 11.9K
15:14 36.58 36.68 36.58 36.68 12.9K
15:15 36.69 36.70 36.65 36.67 14.3K
15:16 36.69 36.70 36.66 36.68 7.0K
15:17 36.68 36.69 36.64 36.65 3.8K
15:18 36.65 36.66 36.63 36.63 7.1K
15:19 36.63 36.66 36.63 36.66 6.7K
15:20 36.66 36.69 36.66 36.69 8.3K
15:21 36.68 36.70 36.68 36.67 13.3K
15:22 36.68 36.68 36.61 36.61 13.1K
15:23 36.62 36.63 36.61 36.60 10.7K
15:24 36.59 36.62 36.59 36.60 19.2K
15:25 36.60 36.62 36.60 36.62 15.5K
15:26 36.62 36.62 36.60 36.62 8.2K
15:27 36.62 36.66 36.62 36.63 12.3K
15:28 36.62 36.64 36.59 36.60 7.8K
15:29 36.58 36.61 36.57 36.61 10.2K
15:30 36.62 36.64 36.60 36.61 5.9K
15:31 36.61 36.64 36.59 36.63 7.6K
15:32 36.64 36.64 36.60 36.63 17.2K
15:33 36.64 36.69 36.64 36.68 7.3K
15:34 36.71 36.72 36.69 36.72 12.7K
15:35 36.73 36.77 36.70 36.72 9.7K
15:36 36.71 36.74 36.70 36.74 12.7K
15:37 36.76 36.76 36.73 36.74 11.6K
15:38 36.75 36.81 36.74 36.81 16.8K
15:39 36.79 36.80 36.78 36.78 8.4K
15:40 36.79 36.79 36.75 36.78 9.1K
15:41 36.80 36.81 36.78 36.80 12.0K
15:42 36.79 36.82 36.76 36.78 21.0K
15:43 36.77 36.79 36.76 36.78 15.7K
15:44 36.78 36.83 36.78 36.82 24.9K
15:45 36.82 36.85 36.81 36.81 18.5K
15:46 36.82 36.82 36.77 36.78 17.0K
15:47 36.76 36.78 36.75 36.77 22.0K
15:48 36.77 36.80 36.77 36.79 13.3K
15:49 36.79 36.80 36.77 36.78 21.4K
15:50 36.76 36.78 36.75 36.77 33.2K
15:51 36.76 36.76 36.70 36.71 43.2K
15:52 36.70 36.71 36.68 36.68 36.1K
15:53 36.68 36.69 36.64 36.64 36.8K
15:54 36.64 36.64 36.61 36.62 52.7K
15:55 36.54 36.55 36.44 36.53 84.8K
15:56 36.50 36.57 36.50 36.57 48.7K
15:57 36.59 36.64 36.59 36.63 66.1K
15:58 36.63 36.63 36.60 36.60 62.6K
15:59 36.60 36.62 36.58 36.58 773.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available