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 34.91 35.22 34.91 35.22 99.5K
09:31 35.32 35.32 35.17 35.24 29.4K
09:32 35.21 35.36 35.21 35.36 18.7K
09:33 35.43 35.43 35.33 35.33 6.3K
09:34 35.38 35.44 35.38 35.44 11.6K
09:35 35.37 35.39 35.30 35.39 7.8K
09:36 35.43 35.43 35.38 35.43 5.8K
09:37 35.43 35.43 35.24 35.25 10.9K
09:38 35.19 35.22 35.19 35.22 27.4K
09:39 35.25 35.26 35.19 35.24 13.9K
09:40 35.23 35.29 35.21 35.21 3.1K
09:41 35.24 35.24 35.16 35.23 5.0K
09:42 35.23 35.23 35.18 35.20 4.3K
09:43 35.26 35.28 35.23 35.25 2.2K
09:44 35.22 35.32 35.22 35.27 7.9K
09:45 35.27 35.27 35.16 35.16 7.7K
09:46 35.17 35.17 35.15 35.15 3.6K
09:47 35.15 35.20 35.15 35.20 2.6K
09:48 35.21 35.22 35.17 35.18 5.8K
09:49 35.19 35.22 35.18 35.21 3.0K
09:50 35.22 35.23 35.18 35.20 15.5K
09:51 35.19 35.25 35.14 35.16 11.6K
09:52 35.13 35.15 35.09 35.11 10.1K
09:53 35.15 35.15 35.08 35.10 8.2K
09:54 35.08 35.14 35.08 35.12 10.6K
09:55 35.18 35.21 35.17 35.20 5.3K
09:56 35.23 35.27 35.23 35.26 6.1K
09:57 35.27 35.27 35.20 35.21 4.0K
09:58 35.24 35.24 35.24 35.24 1.3K
09:59 35.26 35.28 35.24 35.27 16.7K
10:00 35.28 35.29 35.24 35.25 7.8K
10:01 35.26 35.26 35.19 35.20 10.7K
10:02 35.23 35.23 35.18 35.18 9.6K
10:03 35.19 35.24 35.18 35.24 6.2K
10:04 35.26 35.31 35.23 35.28 10.2K
10:05 35.28 35.32 35.27 35.31 2.9K
10:06 35.31 35.34 35.30 35.34 9.3K
10:07 35.31 35.33 35.27 35.29 7.2K
10:08 35.26 35.29 35.25 35.27 2.4K
10:09 35.26 35.27 35.24 35.26 5.4K
10:10 35.25 35.31 35.25 35.30 5.8K
10:11 35.31 35.42 35.31 35.40 13.8K
10:12 35.43 35.48 35.43 35.48 5.5K
10:13 35.51 35.53 35.48 35.49 15.4K
10:14 35.49 35.55 35.49 35.53 10.5K
10:15 35.53 35.53 35.53 35.53 11.4K
10:16 35.51 35.53 35.50 35.50 8.4K
10:17 35.50 35.50 35.45 35.45 8.2K
10:18 35.44 35.47 35.44 35.46 4.5K
10:19 35.45 35.45 35.39 35.40 12.7K
10:20 35.41 35.41 35.32 35.33 6.8K
10:21 35.31 35.31 35.29 35.29 4.7K
10:22 35.30 35.34 35.30 35.34 4.9K
10:23 35.33 35.40 35.33 35.40 5.0K
10:24 35.40 35.46 35.40 35.46 4.9K
10:25 35.47 35.51 35.43 35.49 7.9K
10:26 35.49 35.51 35.43 35.44 10.9K
10:27 35.46 35.52 35.45 35.50 6.0K
10:28 35.52 35.53 35.52 35.52 11.0K
10:29 35.57 35.60 35.57 35.59 24.5K
10:30 35.59 35.62 35.59 35.62 9.4K
10:31 35.62 35.65 35.61 35.62 4.2K
10:32 35.65 35.65 35.61 35.63 5.5K
10:33 35.65 35.70 35.65 35.70 7.7K
10:34 35.72 35.73 35.70 35.73 4.3K
10:35 35.71 35.73 35.71 35.72 7.0K
10:36 35.72 35.77 35.70 35.73 8.0K
10:37 35.73 35.73 35.68 35.68 7.4K
10:38 35.69 35.69 35.63 35.63 98.5K
10:39 35.65 35.72 35.65 35.68 14.0K
10:40 35.68 35.70 35.65 35.70 12.0K
10:41 35.71 35.77 35.71 35.73 7.3K
10:42 35.77 35.77 35.74 35.74 7.4K
10:43 35.74 35.79 35.74 35.78 9.6K
10:44 35.78 35.85 35.78 35.84 14.6K
10:45 35.84 35.85 35.83 35.85 13.8K
10:46 35.86 35.89 35.86 35.85 47.0K
10:47 35.86 35.91 35.86 35.86 34.7K
10:48 35.86 35.92 35.85 35.91 26.5K
10:49 35.90 35.90 35.86 35.88 11.6K
10:50 35.88 35.88 35.84 35.86 10.0K
10:51 35.86 35.89 35.85 35.88 7.5K
10:52 35.87 35.88 35.85 35.87 9.1K
10:53 35.88 35.92 35.87 35.91 14.2K
10:54 35.91 35.91 35.89 35.90 13.7K
10:55 35.90 35.97 35.87 35.97 19.9K
10:56 35.94 35.96 35.83 35.83 43.7K
10:57 35.85 35.90 35.85 35.90 5.7K
10:58 35.88 35.90 35.87 35.87 13.9K
10:59 35.84 35.85 35.81 35.81 12.5K
11:00 35.82 35.86 35.82 35.86 61.9K
11:01 35.87 35.87 35.82 35.83 10.2K
11:02 35.84 35.84 35.78 35.79 12.9K
11:03 35.80 35.80 35.78 35.78 6.0K
11:04 35.79 35.83 35.78 35.83 5.4K
11:05 35.83 35.85 35.82 35.82 4.0K
11:06 35.84 35.84 35.73 35.74 7.8K
11:07 35.75 35.76 35.71 35.71 3.7K
11:08 35.72 35.72 35.68 35.69 5.3K
11:09 35.69 35.76 35.69 35.74 23.9K
11:10 35.75 35.77 35.72 35.75 6.9K
11:11 35.72 35.72 35.70 35.71 4.0K
11:12 35.71 35.78 35.71 35.77 22.8K
11:13 35.75 35.77 35.74 35.77 3.8K
11:14 35.77 35.79 35.76 35.79 4.9K
11:15 35.75 35.76 35.75 35.76 5.2K
11:16 35.76 35.79 35.76 35.78 6.3K
11:17 35.78 35.89 35.77 35.85 50.7K
11:18 35.87 35.92 35.87 35.91 24.5K
11:19 35.95 35.95 35.90 35.90 13.4K
11:20 35.89 35.93 35.89 35.92 8.5K
11:21 35.90 35.94 35.90 35.94 3.8K
11:22 35.89 35.89 35.85 35.85 24.4K
11:23 35.89 35.96 35.88 35.94 5.1K
11:24 35.96 36.01 35.96 36.01 13.3K
11:25 36.00 36.01 35.97 35.97 16.2K
11:26 35.97 35.98 35.96 35.97 5.7K
11:27 35.95 35.95 35.92 35.95 12.2K
11:28 35.95 36.01 35.95 36.01 13.2K
11:29 36.04 36.04 36.00 36.03 1.3K
11:30 36.02 36.03 36.02 36.02 6.0K
11:31 36.04 36.04 36.02 36.03 4.5K
11:32 36.04 36.05 36.00 36.00 14.6K
11:33 36.00 36.00 35.96 35.97 9.3K
11:34 35.98 35.98 35.98 35.98 0.5K
11:35 35.98 35.98 35.96 35.97 4.2K
11:36 35.98 35.99 35.98 35.98 11.7K
11:37 36.01 36.02 36.01 36.02 3.4K
11:38 36.03 36.03 36.00 36.02 4.9K
11:39 35.98 35.98 35.98 35.98 2.1K
11:40 35.99 35.99 35.92 35.97 7.5K
11:41 35.95 35.95 35.91 35.92 1.9K
11:42 35.94 35.94 35.84 35.84 43.5K
11:43 35.92 35.92 35.90 35.90 9.4K
11:44 35.90 35.91 35.88 35.90 3.2K
11:45 35.92 35.92 35.87 35.89 12.5K
11:46 35.88 35.88 35.85 35.85 5.4K
11:47 35.85 35.86 35.85 35.86 2.8K
11:48 35.84 35.85 35.84 35.85 3.6K
11:49 35.83 35.83 35.82 35.82 1.7K
11:50 35.81 35.81 35.78 35.78 21.4K
11:51 35.77 35.83 35.76 35.83 7.1K
11:52 35.82 35.82 35.82 35.82 2.2K
11:53 35.83 35.83 35.83 35.83 2.4K
11:54 35.83 35.84 35.75 35.78 27.6K
11:55 35.78 35.79 35.78 35.79 1.9K
11:56 35.78 35.81 35.78 35.80 7.4K
11:57 35.80 35.80 35.79 35.79 5.2K
11:58 35.80 35.81 35.80 35.81 2.1K
11:59 35.80 35.81 35.77 35.79 4.5K
12:00 35.80 35.81 35.79 35.81 2.6K
12:01 35.81 35.82 35.81 35.82 3.5K
12:02 35.82 35.87 35.82 35.87 10.3K
12:03 35.87 35.89 35.87 35.88 13.2K
12:04 35.89 35.89 35.82 35.82 14.6K
12:05 35.80 35.83 35.77 35.82 9.3K
12:06 35.81 35.81 35.79 35.81 8.2K
12:07 35.80 35.82 35.80 35.81 7.7K
12:08 35.81 35.81 35.79 35.79 8.7K
12:09 35.78 35.81 35.77 35.81 6.0K
12:10 35.80 35.80 35.80 35.80 1.9K
12:11 35.81 35.81 35.77 35.80 4.9K
12:12 35.80 35.81 35.79 35.81 3.0K
12:13 35.80 35.81 35.80 35.80 4.0K
12:14 35.82 35.83 35.81 35.83 1.0K
12:15 35.81 35.82 35.80 35.82 5.0K
12:16 35.82 35.85 35.81 35.85 5.6K
12:17 35.87 35.89 35.87 35.88 11.3K
12:18 35.90 35.91 35.88 35.90 7.1K
12:19 35.92 35.92 35.91 35.92 4.4K
12:20 35.93 35.93 35.90 35.92 2.7K
12:21 35.91 35.92 35.91 35.91 4.5K
12:22 35.93 35.93 35.93 35.93 1.3K
12:23 35.94 35.95 35.91 35.94 10.2K
12:24 35.95 35.97 35.95 35.97 2.5K
12:25 35.95 35.95 35.95 35.95 2.1K
12:26 35.97 35.97 35.97 35.97 3.3K
12:27 35.99 36.05 35.99 36.00 14.6K
12:28 36.01 36.01 35.95 35.95 4.4K
12:29 35.95 35.95 35.93 35.95 5.3K
12:30 35.94 35.94 35.91 35.91 4.0K
12:31 35.90 35.91 35.90 35.90 3.6K
12:32 35.90 35.92 35.90 35.91 5.2K
12:33 35.90 35.90 35.89 35.89 2.3K
12:34 35.89 35.89 35.87 35.88 2.8K
12:35 35.87 35.88 35.87 35.88 4.0K
12:36 35.88 35.88 35.85 35.86 3.4K
12:37 35.86 35.87 35.85 35.86 2.5K
12:38 35.87 35.88 35.87 35.88 5.8K
12:39 35.88 35.89 35.88 35.89 4.3K
12:40 35.88 35.91 35.88 35.88 16.3K
12:41 35.87 35.87 35.86 35.87 3.0K
12:42 35.86 35.86 35.85 35.85 8.8K
12:43 35.85 35.86 35.82 35.83 10.4K
12:44 35.84 35.85 35.79 35.79 4.5K
12:45 35.80 35.89 35.80 35.86 17.7K
12:46 35.88 35.90 35.86 35.90 1.9K
12:47 35.86 35.87 35.85 35.85 7.7K
12:48 35.85 35.85 35.83 35.83 16.8K
12:49 35.82 35.84 35.82 35.84 4.7K
12:50 35.84 35.89 35.82 35.87 9.6K
12:51 35.88 35.91 35.88 35.90 4.3K
12:52 35.90 35.90 35.90 35.90 4.8K
12:53 35.90 35.90 35.90 35.90 4.6K
12:54 35.89 35.89 35.89 35.89 3.0K
12:55 35.89 35.91 35.88 35.89 4.5K
12:56 35.89 35.89 35.88 35.88 2.1K
12:57 35.88 35.89 35.87 35.88 11.4K
12:58 35.88 35.88 35.88 35.88 3.9K
12:59 35.87 35.88 35.87 35.88 2.3K
13:00 35.87 35.89 35.87 35.88 1.8K
13:01 35.87 35.91 35.87 35.91 6.8K
13:02 35.90 35.92 35.87 35.92 11.0K
13:03 35.91 35.94 35.91 35.94 6.2K
13:04 35.96 36.00 35.96 35.98 6.1K
13:05 35.98 35.99 35.95 35.95 4.6K
13:06 35.97 36.00 35.97 36.00 10.4K
13:07 35.98 35.98 35.97 35.97 2.2K
13:08 35.97 36.00 35.97 35.98 4.4K
13:09 35.99 35.99 35.97 35.97 4.9K
13:10 35.98 36.00 35.98 36.00 6.6K
13:11 35.99 36.01 35.99 36.01 3.2K
13:12 36.00 36.02 36.00 36.02 3.3K
13:13 36.02 36.02 36.00 36.02 6.4K
13:14 36.03 36.03 36.02 36.02 1.5K
13:15 36.03 36.05 36.03 36.04 5.8K
13:16 36.05 36.05 36.04 36.04 3.4K
13:17 36.06 36.08 36.04 36.06 9.2K
13:18 36.06 36.06 36.04 36.05 5.5K
13:19 36.03 36.03 36.03 36.03 4.1K
13:20 36.03 36.04 36.03 36.03 6.7K
13:21 36.04 36.04 36.04 36.04 5.3K
13:22 36.04 36.05 36.04 36.04 4.0K
13:23 36.05 36.05 36.03 36.03 6.8K
13:24 36.04 36.04 36.04 36.03 9.0K
13:25 36.05 36.05 36.00 36.01 20.2K
13:26 36.01 36.03 36.01 36.02 4.9K
13:27 36.04 36.04 36.02 36.02 3.8K
13:28 36.04 36.04 36.04 36.03 9.5K
13:29 36.03 36.04 36.02 36.04 15.0K
13:30 36.03 36.05 36.02 36.04 9.1K
13:31 36.04 36.08 36.03 36.08 11.8K
13:32 36.08 36.08 36.03 36.03 8.3K
13:33 36.04 36.04 36.00 35.99 5.2K
13:34 36.00 36.01 35.94 36.01 10.2K
13:35 35.98 35.98 35.94 35.96 3.0K
13:36 35.94 35.95 35.92 35.95 19.6K
13:37 35.91 35.94 35.90 35.90 26.0K
13:38 35.92 35.92 35.91 35.91 4.9K
13:39 35.89 35.90 35.86 35.86 9.4K
13:40 35.86 35.86 35.82 35.82 2.4K
13:41 35.84 35.88 35.83 35.88 8.8K
13:42 35.88 35.89 35.85 35.89 2.4K
13:43 35.89 35.89 35.84 35.84 3.8K
13:44 35.82 35.82 35.81 35.81 1.9K
13:45 35.80 35.81 35.80 35.81 2.4K
13:46 35.80 35.81 35.80 35.81 5.7K
13:47 35.81 35.81 35.81 35.81 0.6K
13:48 35.81 35.81 35.81 35.81 2.9K
13:49 35.82 35.82 35.82 35.82 1.4K
13:50 35.82 35.85 35.82 35.83 6.0K
13:51 35.84 35.87 35.84 35.87 4.7K
13:52 35.89 35.92 35.89 35.92 19.1K
13:53 35.92 35.93 35.91 35.91 15.3K
13:54 35.90 35.91 35.90 35.90 2.8K
13:55 35.90 35.92 35.90 35.92 10.3K
13:56 35.93 35.93 35.93 35.92 8.0K
13:57 35.92 35.92 35.91 35.91 2.2K
13:58 35.91 35.93 35.91 35.92 3.1K
13:59 35.92 35.92 35.91 35.91 2.8K
14:00 35.92 35.93 35.92 35.93 2.9K
14:01 35.93 35.95 35.93 35.93 11.3K
14:02 35.94 35.94 35.90 35.94 19.7K
14:03 35.93 35.96 35.92 35.96 7.3K
14:04 35.97 35.97 35.95 35.96 2.9K
14:05 35.97 35.98 35.97 35.98 3.3K
14:06 35.98 36.02 35.98 36.02 11.3K
14:07 36.02 36.03 36.02 36.02 6.1K
14:08 36.03 36.04 36.03 36.03 10.7K
14:09 36.03 36.06 36.03 36.06 12.9K
14:10 36.05 36.05 36.02 36.02 2.9K
14:11 36.03 36.04 36.02 36.04 3.8K
14:12 36.02 36.04 36.01 36.04 3.5K
14:13 36.03 36.03 36.03 36.03 1.6K
14:14 36.05 36.06 36.03 36.06 2.8K
14:15 36.05 36.06 36.04 36.06 10.6K
14:16 36.04 36.05 36.04 36.05 3.3K
14:17 36.04 36.04 36.00 36.01 26.1K
14:18 36.01 36.03 36.00 36.03 9.7K
14:19 36.02 36.02 35.99 35.99 4.7K
14:20 35.99 35.99 35.97 35.97 4.2K
14:21 35.96 35.98 35.94 35.96 4.0K
14:22 35.95 35.95 35.92 35.92 6.2K
14:23 35.92 35.97 35.92 35.96 9.5K
14:24 35.96 36.00 35.96 36.00 5.0K
14:25 36.01 36.02 36.00 36.00 5.3K
14:26 36.03 36.07 36.03 36.06 9.5K
14:27 36.06 36.06 36.06 36.06 2.3K
14:28 36.07 36.07 36.02 36.03 4.1K
14:29 36.04 36.07 36.04 36.07 3.3K
14:30 36.07 36.12 36.07 36.11 8.5K
14:31 36.13 36.14 36.11 36.11 10.7K
14:32 36.11 36.12 36.11 36.11 3.6K
14:33 36.12 36.12 36.11 36.11 2.8K
14:34 36.09 36.09 36.09 36.09 1.8K
14:35 36.10 36.10 36.10 36.10 2.8K
14:36 36.10 36.13 36.10 36.13 5.3K
14:37 36.14 36.15 36.14 36.15 5.0K
14:38 36.15 36.15 36.13 36.13 6.2K
14:39 36.13 36.13 36.12 36.13 3.7K
14:40 36.13 36.14 36.12 36.12 7.9K
14:41 36.13 36.13 36.11 36.12 3.3K
14:42 36.11 36.12 36.11 36.11 3.9K
14:43 36.11 36.12 36.09 36.10 5.0K
14:44 36.09 36.10 36.09 36.09 6.1K
14:45 36.10 36.11 36.10 36.11 6.3K
14:46 36.10 36.10 36.09 36.09 3.2K
14:47 36.09 36.10 36.08 36.09 2.5K
14:48 36.10 36.12 36.10 36.12 4.1K
14:49 36.13 36.14 36.13 36.14 7.1K
14:50 36.14 36.14 36.13 36.14 8.4K
14:51 36.12 36.18 36.12 36.17 8.1K
14:52 36.18 36.20 36.17 36.19 4.6K
14:53 36.19 36.24 36.19 36.24 11.7K
14:54 36.24 36.26 36.24 36.26 17.1K
14:55 36.23 36.23 36.20 36.23 10.4K
14:56 36.22 36.22 36.18 36.22 8.2K
14:57 36.22 36.25 36.21 36.24 17.9K
14:58 36.25 36.25 36.21 36.23 10.7K
14:59 36.24 36.25 36.24 36.25 3.4K
15:00 36.24 36.24 36.22 36.22 6.8K
15:01 36.22 36.22 36.19 36.19 4.9K
15:02 36.20 36.21 36.16 36.16 7.8K
15:03 36.18 36.18 36.16 36.16 5.7K
15:04 36.18 36.19 36.17 36.17 6.6K
15:05 36.18 36.18 36.16 36.16 7.7K
15:06 36.14 36.14 36.12 36.14 6.0K
15:07 36.12 36.15 36.11 36.14 6.1K
15:08 36.14 36.16 36.14 36.16 4.3K
15:09 36.15 36.18 36.15 36.18 13.8K
15:10 36.19 36.19 36.18 36.17 5.7K
15:11 36.16 36.20 36.16 36.18 4.2K
15:12 36.17 36.17 36.16 36.16 3.6K
15:13 36.14 36.15 36.14 36.15 6.1K
15:14 36.15 36.16 36.15 36.15 3.7K
15:15 36.17 36.18 36.16 36.16 6.7K
15:16 36.16 36.17 36.15 36.17 5.7K
15:17 36.17 36.18 36.17 36.17 5.3K
15:18 36.16 36.17 36.15 36.15 4.0K
15:19 36.16 36.17 36.13 36.14 3.7K
15:20 36.13 36.14 36.12 36.12 6.1K
15:21 36.12 36.12 36.11 36.12 9.2K
15:22 36.12 36.12 36.09 36.10 8.6K
15:23 36.08 36.09 36.07 36.09 9.3K
15:24 36.07 36.14 36.07 36.13 5.0K
15:25 36.13 36.15 36.13 36.14 4.6K
15:26 36.16 36.16 36.15 36.15 6.1K
15:27 36.13 36.14 36.12 36.13 8.3K
15:28 36.14 36.14 36.12 36.14 4.3K
15:29 36.13 36.15 36.13 36.15 5.5K
15:30 36.14 36.20 36.14 36.15 10.9K
15:31 36.15 36.17 36.13 36.17 6.5K
15:32 36.16 36.16 36.14 36.15 5.0K
15:33 36.14 36.18 36.14 36.17 4.4K
15:34 36.18 36.19 36.18 36.19 6.7K
15:35 36.19 36.19 36.16 36.16 6.0K
15:36 36.18 36.19 36.18 36.19 3.2K
15:37 36.17 36.18 36.17 36.17 2.9K
15:38 36.19 36.21 36.19 36.20 8.9K
15:39 36.22 36.23 36.20 36.21 7.4K
15:40 36.20 36.24 36.20 36.23 8.7K
15:41 36.22 36.24 36.22 36.23 4.1K
15:42 36.23 36.26 36.22 36.26 16.2K
15:43 36.26 36.28 36.24 36.25 23.1K
15:44 36.25 36.25 36.23 36.23 11.3K
15:45 36.26 36.29 36.25 36.28 23.5K
15:46 36.28 36.28 36.24 36.26 13.7K
15:47 36.25 36.26 36.23 36.23 17.5K
15:48 36.24 36.24 36.20 36.20 19.3K
15:49 36.20 36.20 36.18 36.19 13.5K
15:50 36.13 36.14 36.09 36.09 23.4K
15:51 36.08 36.11 36.05 36.11 20.5K
15:52 36.09 36.11 36.08 36.08 22.7K
15:53 36.08 36.09 36.07 36.07 25.9K
15:54 36.08 36.11 36.06 36.11 44.5K
15:55 36.10 36.10 36.03 36.05 45.2K
15:56 36.06 36.08 36.02 36.08 52.7K
15:57 36.09 36.12 36.08 36.09 44.9K
15:58 36.12 36.16 36.12 36.14 64.1K
15:59 36.14 36.15 36.09 36.10 463.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available