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 36.15 36.43 36.03 36.26 142.0K
09:31 36.19 36.34 36.08 36.08 26.8K
09:32 36.05 36.12 36.05 36.11 13.0K
09:33 36.04 36.04 35.75 35.77 78.6K
09:34 35.67 35.67 35.45 35.55 83.0K
09:35 35.54 35.54 35.40 35.45 41.8K
09:36 35.44 35.46 35.25 35.29 36.5K
09:37 35.24 35.40 35.24 35.39 32.4K
09:38 35.35 35.40 35.28 35.33 25.7K
09:39 35.35 35.41 35.32 35.36 37.3K
09:40 35.42 35.53 35.39 35.51 32.9K
09:41 35.44 35.44 35.34 35.40 21.5K
09:42 35.41 35.44 35.39 35.42 33.5K
09:43 35.40 35.41 35.37 35.39 18.7K
09:44 35.45 35.52 35.36 35.51 66.4K
09:45 35.54 35.54 35.36 35.39 49.7K
09:46 35.38 35.44 35.33 35.40 36.0K
09:47 35.39 35.54 35.39 35.54 36.2K
09:48 35.52 35.57 35.50 35.53 116.6K
09:49 35.52 35.63 35.52 35.63 76.4K
09:50 35.62 35.62 35.50 35.51 64.3K
09:51 35.51 35.64 35.50 35.62 33.9K
09:52 35.64 35.78 35.64 35.78 30.5K
09:53 35.77 35.79 35.72 35.78 30.9K
09:54 35.84 35.84 35.73 35.73 49.1K
09:55 35.72 35.72 35.60 35.60 22.0K
09:56 35.59 35.63 35.58 35.60 11.3K
09:57 35.64 35.73 35.64 35.71 8.4K
09:58 35.69 35.74 35.67 35.71 9.1K
09:59 35.72 35.72 35.62 35.62 8.3K
10:00 35.65 35.65 35.54 35.55 18.6K
10:01 35.56 35.56 35.48 35.48 14.5K
10:02 35.46 35.50 35.38 35.38 21.5K
10:03 35.36 35.36 35.30 35.32 26.6K
10:04 35.30 35.32 35.15 35.17 95.2K
10:05 35.18 35.25 35.16 35.24 26.9K
10:06 35.19 35.26 35.16 35.22 43.7K
10:07 35.21 35.23 35.20 35.22 26.3K
10:08 35.22 35.33 35.22 35.33 26.8K
10:09 35.33 35.34 35.25 35.25 23.5K
10:10 35.20 35.22 35.16 35.17 18.2K
10:11 35.17 35.20 35.05 35.08 62.7K
10:12 35.08 35.08 35.02 35.06 22.2K
10:13 35.03 35.03 34.91 34.98 146.4K
10:14 34.97 34.97 34.91 34.92 17.5K
10:15 34.90 34.97 34.90 34.97 64.8K
10:16 34.98 35.01 34.97 35.01 35.8K
10:17 35.03 35.09 35.02 35.09 23.2K
10:18 35.10 35.10 35.00 35.00 29.3K
10:19 35.01 35.03 35.00 35.00 30.3K
10:20 35.00 35.09 34.99 35.04 24.0K
10:21 35.00 35.02 34.93 35.02 42.8K
10:22 35.01 35.01 34.97 34.99 16.7K
10:23 34.99 35.02 34.95 35.02 15.1K
10:24 35.00 35.00 34.93 34.93 10.7K
10:25 34.90 34.91 34.86 34.87 60.2K
10:26 34.87 34.93 34.87 34.89 29.2K
10:27 34.91 34.95 34.91 34.95 24.8K
10:28 34.96 34.98 34.90 34.90 12.9K
10:29 34.89 34.89 34.84 34.85 30.4K
10:30 34.84 34.88 34.84 34.87 18.9K
10:31 34.85 34.87 34.81 34.87 31.1K
10:32 34.88 34.91 34.88 34.89 24.5K
10:33 34.87 34.92 34.87 34.92 19.2K
10:34 34.91 34.92 34.87 34.87 15.5K
10:35 34.87 34.94 34.86 34.92 21.1K
10:36 34.93 34.93 34.86 34.86 14.6K
10:37 34.84 34.85 34.82 34.83 17.1K
10:38 34.83 34.85 34.83 34.83 12.6K
10:39 34.84 34.86 34.84 34.84 14.2K
10:40 34.83 34.86 34.83 34.86 12.1K
10:41 34.86 34.86 34.81 34.84 20.5K
10:42 34.85 34.89 34.82 34.86 22.7K
10:43 34.86 34.86 34.81 34.84 25.6K
10:44 34.85 34.87 34.83 34.83 45.1K
10:45 34.82 34.89 34.80 34.89 35.1K
10:46 34.89 34.95 34.87 34.94 16.9K
10:47 34.93 34.94 34.91 34.93 29.9K
10:48 34.93 35.03 34.93 35.01 48.2K
10:49 35.02 35.07 35.00 35.07 23.7K
10:50 35.07 35.13 35.07 35.09 24.1K
10:51 35.09 35.28 35.09 35.28 39.9K
10:52 35.26 35.44 35.26 35.44 36.7K
10:53 35.37 35.37 35.18 35.20 57.7K
10:54 35.20 35.26 35.20 35.21 33.2K
10:55 35.20 35.28 35.20 35.28 17.9K
10:56 35.28 35.28 35.19 35.19 20.4K
10:57 35.23 35.26 35.21 35.23 19.6K
10:58 35.23 35.33 35.23 35.33 21.0K
10:59 35.32 35.39 35.32 35.34 41.1K
11:00 35.37 35.45 35.35 35.42 21.8K
11:01 35.42 35.44 35.40 35.40 19.7K
11:02 35.40 35.49 35.38 35.48 28.6K
11:03 35.47 35.52 35.46 35.52 85.5K
11:04 35.53 35.55 35.48 35.53 61.4K
11:05 35.53 35.53 35.51 35.53 23.6K
11:06 35.53 35.57 35.46 35.47 30.0K
11:07 35.45 35.47 35.42 35.43 27.1K
11:08 35.46 35.46 35.40 35.41 29.2K
11:09 35.40 35.40 35.34 35.36 30.1K
11:10 35.37 35.43 35.36 35.38 16.6K
11:11 35.37 35.42 35.37 35.37 22.1K
11:12 35.37 35.39 35.33 35.33 34.6K
11:13 35.32 35.34 35.32 35.34 19.6K
11:14 35.33 35.33 35.27 35.27 13.5K
11:15 35.27 35.34 35.27 35.32 18.0K
11:16 35.31 35.31 35.25 35.26 11.4K
11:17 35.26 35.26 35.23 35.23 7.1K
11:18 35.24 35.27 35.23 35.26 14.4K
11:19 35.25 35.30 35.25 35.30 17.8K
11:20 35.31 35.38 35.31 35.37 17.0K
11:21 35.37 35.37 35.36 35.37 7.0K
11:22 35.36 35.37 35.33 35.34 15.6K
11:23 35.33 35.33 35.31 35.32 8.1K
11:24 35.33 35.33 35.29 35.30 6.4K
11:25 35.28 35.30 35.28 35.28 10.7K
11:26 35.29 35.31 35.25 35.26 10.4K
11:27 35.25 35.28 35.23 35.23 9.6K
11:28 35.26 35.26 35.25 35.26 4.6K
11:29 35.25 35.27 35.21 35.22 13.2K
11:30 35.18 35.25 35.18 35.23 11.4K
11:31 35.20 35.21 35.20 35.20 5.1K
11:32 35.20 35.23 35.20 35.20 10.2K
11:33 35.21 35.21 35.19 35.21 8.5K
11:34 35.24 35.26 35.22 35.26 10.5K
11:35 35.28 35.30 35.27 35.30 9.4K
11:36 35.32 35.35 35.30 35.33 12.7K
11:37 35.34 35.35 35.32 35.34 8.9K
11:38 35.32 35.38 35.31 35.38 8.2K
11:39 35.38 35.40 35.35 35.35 13.6K
11:40 35.34 35.36 35.34 35.35 4.8K
11:41 35.37 35.38 35.34 35.38 12.6K
11:42 35.38 35.40 35.37 35.40 8.7K
11:43 35.41 35.41 35.39 35.40 10.3K
11:44 35.41 35.46 35.37 35.37 11.2K
11:45 35.41 35.44 35.41 35.42 14.0K
11:46 35.42 35.45 35.42 35.45 10.1K
11:47 35.45 35.46 35.43 35.45 8.4K
11:48 35.46 35.46 35.42 35.42 8.7K
11:49 35.42 35.44 35.38 35.39 7.8K
11:50 35.37 35.40 35.36 35.40 7.2K
11:51 35.40 35.42 35.40 35.41 5.8K
11:52 35.39 35.47 35.39 35.46 12.3K
11:53 35.47 35.52 35.46 35.50 11.5K
11:54 35.51 35.51 35.46 35.46 5.2K
11:55 35.49 35.56 35.49 35.54 14.9K
11:56 35.51 35.53 35.39 35.40 9.9K
11:57 35.41 35.43 35.40 35.42 5.3K
11:58 35.42 35.42 35.36 35.36 10.5K
11:59 35.36 35.37 35.34 35.35 9.5K
12:00 35.35 35.41 35.35 35.38 13.5K
12:01 35.38 35.43 35.38 35.42 8.0K
12:02 35.41 35.45 35.41 35.45 8.1K
12:03 35.44 35.44 35.42 35.44 2.5K
12:04 35.45 35.46 35.44 35.46 3.7K
12:05 35.47 35.48 35.46 35.46 6.9K
12:06 35.44 35.45 35.44 35.45 4.8K
12:07 35.46 35.54 35.46 35.54 12.2K
12:08 35.55 35.56 35.50 35.51 13.2K
12:09 35.50 35.53 35.46 35.46 5.5K
12:10 35.48 35.49 35.44 35.44 10.4K
12:11 35.44 35.50 35.44 35.50 16.1K
12:12 35.50 35.53 35.50 35.52 17.1K
12:13 35.50 35.52 35.50 35.51 5.8K
12:14 35.51 35.52 35.50 35.52 2.5K
12:15 35.52 35.54 35.51 35.52 4.0K
12:16 35.54 35.55 35.51 35.51 10.1K
12:17 35.49 35.49 35.45 35.45 2.7K
12:18 35.46 35.46 35.41 35.42 11.1K
12:19 35.41 35.42 35.36 35.36 7.5K
12:20 35.35 35.35 35.31 35.31 10.2K
12:21 35.31 35.32 35.30 35.31 6.3K
12:22 35.32 35.33 35.30 35.33 11.2K
12:23 35.35 35.43 35.35 35.42 28.3K
12:24 35.43 35.44 35.38 35.38 11.7K
12:25 35.37 35.39 35.33 35.39 8.5K
12:26 35.41 35.41 35.37 35.39 4.9K
12:27 35.38 35.38 35.35 35.36 4.7K
12:28 35.37 35.37 35.35 35.37 3.5K
12:29 35.36 35.36 35.34 35.34 5.8K
12:30 35.35 35.35 35.33 35.34 5.1K
12:31 35.34 35.34 35.29 35.29 10.5K
12:32 35.28 35.31 35.27 35.28 7.6K
12:33 35.28 35.33 35.28 35.33 9.9K
12:34 35.32 35.33 35.32 35.33 5.8K
12:35 35.33 35.34 35.33 35.34 6.0K
12:36 35.33 35.34 35.32 35.32 14.5K
12:37 35.32 35.33 35.29 35.30 17.7K
12:38 35.30 35.31 35.30 35.31 5.5K
12:39 35.29 35.32 35.29 35.31 27.4K
12:40 35.31 35.42 35.31 35.42 27.2K
12:41 35.41 35.45 35.41 35.45 48.3K
12:42 35.45 35.46 35.39 35.43 25.1K
12:43 35.43 35.45 35.42 35.45 9.4K
12:44 35.44 35.44 35.41 35.41 4.2K
12:45 35.41 35.41 35.38 35.39 13.5K
12:46 35.40 35.40 35.39 35.40 3.7K
12:47 35.40 35.40 35.37 35.38 7.8K
12:48 35.39 35.39 35.37 35.38 4.7K
12:49 35.38 35.38 35.37 35.38 8.9K
12:50 35.37 35.38 35.36 35.37 6.7K
12:51 35.36 35.36 35.35 35.36 1.7K
12:52 35.35 35.36 35.33 35.35 6.4K
12:53 35.35 35.37 35.34 35.37 7.8K
12:54 35.37 35.39 35.37 35.39 3.9K
12:55 35.39 35.40 35.37 35.37 25.3K
12:56 35.38 35.38 35.33 35.33 9.7K
12:57 35.33 35.35 35.32 35.32 11.1K
12:58 35.32 35.32 35.30 35.31 24.4K
12:59 35.30 35.32 35.30 35.30 21.8K
13:00 35.29 35.31 35.28 35.28 5.8K
13:01 35.28 35.30 35.26 35.30 14.1K
13:02 35.29 35.29 35.25 35.27 8.3K
13:03 35.27 35.27 35.24 35.25 4.4K
13:04 35.26 35.28 35.25 35.26 7.7K
13:05 35.28 35.28 35.26 35.28 5.5K
13:06 35.29 35.30 35.29 35.29 12.3K
13:07 35.29 35.29 35.28 35.29 8.4K
13:08 35.28 35.30 35.28 35.30 9.8K
13:09 35.30 35.30 35.26 35.29 4.7K
13:10 35.28 35.28 35.27 35.27 7.9K
13:11 35.29 35.31 35.29 35.29 10.0K
13:12 35.30 35.30 35.28 35.29 2.1K
13:13 35.30 35.34 35.30 35.34 20.6K
13:14 35.34 35.37 35.34 35.37 15.4K
13:15 35.38 35.41 35.36 35.35 9.6K
13:16 35.37 35.39 35.36 35.39 6.4K
13:17 35.39 35.43 35.39 35.43 5.8K
13:18 35.46 35.46 35.43 35.43 3.6K
13:19 35.45 35.45 35.44 35.44 3.7K
13:20 35.45 35.46 35.45 35.46 8.1K
13:21 35.47 35.52 35.47 35.50 9.4K
13:22 35.49 35.50 35.49 35.50 2.6K
13:23 35.50 35.50 35.48 35.48 12.0K
13:24 35.48 35.48 35.44 35.46 6.1K
13:25 35.46 35.46 35.44 35.44 7.2K
13:26 35.44 35.46 35.43 35.46 7.3K
13:27 35.46 35.46 35.44 35.45 7.5K
13:28 35.46 35.46 35.44 35.44 3.6K
13:29 35.43 35.45 35.43 35.43 3.5K
13:30 35.44 35.44 35.41 35.41 3.9K
13:31 35.40 35.42 35.39 35.41 2.7K
13:32 35.40 35.43 35.40 35.42 1.6K
13:33 35.42 35.46 35.42 35.46 9.2K
13:34 35.46 35.47 35.46 35.47 8.9K
13:35 35.46 35.46 35.44 35.45 8.2K
13:36 35.45 35.50 35.45 35.50 12.3K
13:37 35.50 35.51 35.47 35.47 9.1K
13:38 35.45 35.49 35.45 35.49 23.3K
13:39 35.48 35.48 35.47 35.48 6.4K
13:40 35.47 35.47 35.45 35.45 6.7K
13:41 35.45 35.47 35.45 35.45 7.8K
13:42 35.45 35.45 35.42 35.43 13.1K
13:43 35.43 35.45 35.42 35.42 21.2K
13:44 35.42 35.43 35.41 35.43 4.8K
13:45 35.43 35.43 35.41 35.41 3.2K
13:46 35.41 35.41 35.37 35.37 16.1K
13:47 35.39 35.41 35.37 35.40 3.3K
13:48 35.40 35.42 35.38 35.40 7.0K
13:49 35.39 35.43 35.39 35.42 22.0K
13:50 35.44 35.44 35.39 35.40 11.2K
13:51 35.39 35.39 35.34 35.35 10.0K
13:52 35.34 35.35 35.34 35.35 6.4K
13:53 35.35 35.35 35.33 35.33 8.8K
13:54 35.32 35.33 35.29 35.29 5.2K
13:55 35.29 35.34 35.29 35.34 6.3K
13:56 35.32 35.34 35.32 35.34 10.5K
13:57 35.35 35.36 35.34 35.34 6.7K
13:58 35.35 35.35 35.33 35.35 3.6K
13:59 35.35 35.35 35.32 35.33 25.5K
14:00 35.32 35.35 35.32 35.35 3.7K
14:01 35.36 35.37 35.36 35.37 6.7K
14:02 35.36 35.36 35.32 35.32 5.8K
14:03 35.32 35.35 35.32 35.33 3.8K
14:04 35.35 35.35 35.33 35.34 24.7K
14:05 35.34 35.35 35.32 35.33 4.7K
14:06 35.34 35.35 35.33 35.33 13.6K
14:07 35.34 35.35 35.33 35.34 6.7K
14:08 35.33 35.34 35.33 35.33 4.9K
14:09 35.35 35.35 35.32 35.32 6.2K
14:10 35.32 35.32 35.31 35.31 3.6K
14:11 35.30 35.31 35.30 35.31 4.4K
14:12 35.31 35.33 35.31 35.33 6.4K
14:13 35.34 35.35 35.33 35.33 3.9K
14:14 35.35 35.39 35.35 35.38 8.8K
14:15 35.40 35.40 35.37 35.39 13.4K
14:16 35.37 35.39 35.37 35.38 6.5K
14:17 35.38 35.39 35.37 35.39 5.0K
14:18 35.43 35.43 35.43 35.43 2.5K
14:19 35.42 35.46 35.42 35.45 6.9K
14:20 35.44 35.47 35.44 35.45 7.2K
14:21 35.45 35.45 35.44 35.44 3.4K
14:22 35.45 35.45 35.42 35.42 5.9K
14:23 35.41 35.46 35.41 35.46 7.0K
14:24 35.46 35.50 35.46 35.49 11.3K
14:25 35.48 35.51 35.48 35.50 5.4K
14:26 35.49 35.49 35.48 35.48 8.0K
14:27 35.49 35.51 35.48 35.49 10.6K
14:28 35.48 35.49 35.46 35.46 5.2K
14:29 35.47 35.55 35.47 35.53 13.5K
14:30 35.52 35.56 35.52 35.56 27.8K
14:31 35.56 35.59 35.55 35.59 8.6K
14:32 35.59 35.59 35.57 35.58 9.3K
14:33 35.58 35.60 35.57 35.60 16.8K
14:34 35.61 35.63 35.61 35.63 9.9K
14:35 35.61 35.62 35.61 35.62 8.7K
14:36 35.62 35.63 35.59 35.59 8.8K
14:37 35.62 35.62 35.59 35.60 6.9K
14:38 35.58 35.59 35.56 35.58 8.7K
14:39 35.58 35.59 35.57 35.59 3.7K
14:40 35.59 35.60 35.57 35.57 8.6K
14:41 35.56 35.56 35.55 35.55 3.5K
14:42 35.56 35.57 35.55 35.56 3.4K
14:43 35.57 35.57 35.54 35.57 12.3K
14:44 35.56 35.56 35.53 35.54 4.0K
14:45 35.55 35.56 35.53 35.53 18.2K
14:46 35.55 35.56 35.52 35.52 3.5K
14:47 35.54 35.54 35.52 35.52 3.1K
14:48 35.55 35.55 35.53 35.53 8.7K
14:49 35.54 35.59 35.52 35.59 14.9K
14:50 35.59 35.60 35.58 35.60 18.3K
14:51 35.59 35.60 35.57 35.57 14.9K
14:52 35.59 35.60 35.59 35.60 1.3K
14:53 35.59 35.59 35.55 35.56 10.4K
14:54 35.55 35.56 35.55 35.55 1.6K
14:55 35.55 35.58 35.55 35.56 4.2K
14:56 35.57 35.57 35.51 35.51 11.0K
14:57 35.50 35.52 35.49 35.51 15.1K
14:58 35.52 35.52 35.50 35.50 2.1K
14:59 35.51 35.53 35.50 35.52 21.2K
15:00 35.50 35.51 35.49 35.50 28.3K
15:01 35.49 35.51 35.48 35.49 20.1K
15:02 35.51 35.52 35.50 35.51 7.4K
15:03 35.52 35.58 35.52 35.58 13.6K
15:04 35.56 35.56 35.55 35.55 4.9K
15:05 35.56 35.56 35.52 35.53 15.5K
15:06 35.52 35.54 35.52 35.53 5.1K
15:07 35.55 35.56 35.54 35.56 6.2K
15:08 35.55 35.57 35.53 35.55 7.4K
15:09 35.54 35.56 35.54 35.56 5.2K
15:10 35.55 35.55 35.53 35.54 8.9K
15:11 35.54 35.56 35.54 35.55 6.4K
15:12 35.56 35.57 35.56 35.56 2.4K
15:13 35.57 35.63 35.56 35.63 19.1K
15:14 35.61 35.61 35.59 35.59 5.5K
15:15 35.59 35.62 35.58 35.62 5.3K
15:16 35.62 35.64 35.61 35.62 27.0K
15:17 35.62 35.81 35.62 35.79 111.7K
15:18 35.78 35.84 35.73 35.81 46.4K
15:19 35.80 35.88 35.79 35.88 77.5K
15:20 35.88 35.88 35.84 35.87 27.9K
15:21 35.88 35.90 35.85 35.90 18.1K
15:22 35.92 35.94 35.89 35.92 25.8K
15:23 35.93 35.98 35.93 35.98 26.8K
15:24 35.97 35.97 35.95 35.96 22.7K
15:25 35.96 36.00 35.96 35.97 20.2K
15:26 35.98 36.06 35.97 36.02 27.8K
15:27 36.03 36.04 36.02 36.04 10.5K
15:28 36.04 36.14 36.04 36.08 33.3K
15:29 36.08 36.10 36.01 36.01 17.2K
15:30 36.02 36.02 35.96 35.98 18.9K
15:31 35.98 36.01 35.98 36.00 23.8K
15:32 35.99 36.04 35.97 36.04 26.7K
15:33 35.99 36.02 35.96 36.01 35.1K
15:34 36.00 36.04 35.97 36.04 27.0K
15:35 36.02 36.02 35.95 35.95 21.4K
15:36 35.97 35.97 35.96 35.96 6.6K
15:37 35.96 35.98 35.94 35.95 17.2K
15:38 35.95 35.95 35.89 35.90 26.3K
15:39 35.91 35.93 35.86 35.86 18.2K
15:40 35.85 35.90 35.81 35.90 29.1K
15:41 35.91 35.91 35.88 35.89 13.3K
15:42 35.87 35.88 35.84 35.88 22.8K
15:43 35.86 35.86 35.83 35.85 19.5K
15:44 35.85 35.88 35.84 35.88 32.2K
15:45 35.87 35.89 35.79 35.79 32.4K
15:46 35.78 35.78 35.73 35.76 45.4K
15:47 35.76 35.82 35.76 35.82 16.2K
15:48 35.83 35.85 35.81 35.85 20.4K
15:49 35.86 35.87 35.83 35.84 39.8K
15:50 35.85 35.87 35.79 35.79 20.8K
15:51 35.80 35.85 35.80 35.80 33.3K
15:52 35.80 35.88 35.79 35.80 42.9K
15:53 35.82 35.83 35.80 35.80 32.9K
15:54 35.79 35.79 35.72 35.72 58.9K
15:55 35.69 35.73 35.67 35.69 89.6K
15:56 35.69 35.69 35.64 35.65 70.1K
15:57 35.65 35.69 35.65 35.68 45.7K
15:58 35.68 35.69 35.68 35.67 61.7K
15:59 35.68 35.69 35.64 35.65 1,846.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available