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 36.70 36.90 36.68 36.84 138.6K
09:31 36.80 36.93 36.62 36.62 59.6K
09:32 36.65 36.70 36.61 36.69 84.9K
09:33 36.70 36.70 36.35 36.35 55.4K
09:34 36.44 36.44 36.33 36.34 27.3K
09:35 36.33 36.39 36.31 36.35 20.7K
09:36 36.37 36.37 36.25 36.30 29.1K
09:37 36.30 36.40 36.30 36.38 32.7K
09:38 36.43 36.45 36.39 36.42 14.0K
09:39 36.45 36.47 36.42 36.44 5.6K
09:40 36.41 36.43 36.38 36.43 12.2K
09:41 36.42 36.45 36.40 36.40 14.6K
09:42 36.49 36.57 36.49 36.54 65.1K
09:43 36.61 36.82 36.57 36.82 63.3K
09:44 36.82 36.89 36.81 36.85 43.2K
09:45 36.83 36.91 36.80 36.84 74.5K
09:46 36.81 36.93 36.80 36.87 49.2K
09:47 36.86 36.90 36.81 36.81 23.8K
09:48 36.82 36.83 36.67 36.67 33.5K
09:49 36.67 36.69 36.61 36.68 28.3K
09:50 36.68 36.78 36.68 36.77 26.8K
09:51 36.79 36.79 36.73 36.75 22.2K
09:52 36.74 36.89 36.73 36.89 25.1K
09:53 36.87 36.98 36.87 36.98 45.9K
09:54 36.99 37.06 36.97 37.05 31.9K
09:55 37.05 37.16 37.01 37.15 97.6K
09:56 37.15 37.22 37.12 37.22 63.1K
09:57 37.22 37.22 37.04 37.04 30.7K
09:58 37.07 37.07 37.01 37.02 29.5K
09:59 37.06 37.10 37.05 37.10 31.8K
10:00 37.07 37.09 36.85 36.87 97.7K
10:01 36.88 36.88 36.79 36.79 65.8K
10:02 36.76 36.78 36.71 36.73 67.5K
10:03 36.76 36.79 36.70 36.77 43.9K
10:04 36.80 36.84 36.78 36.82 19.9K
10:05 36.78 36.82 36.69 36.70 63.3K
10:06 36.70 36.71 36.64 36.65 19.8K
10:07 36.65 36.68 36.61 36.66 10.5K
10:08 36.65 36.79 36.63 36.79 32.5K
10:09 36.79 36.80 36.74 36.78 14.2K
10:10 36.78 36.89 36.78 36.89 19.5K
10:11 36.90 36.90 36.68 36.72 23.4K
10:12 36.71 36.77 36.67 36.67 39.2K
10:13 36.69 36.70 36.66 36.66 37.4K
10:14 36.68 36.69 36.64 36.67 15.3K
10:15 36.69 36.76 36.69 36.76 10.1K
10:16 36.78 36.87 36.78 36.87 43.6K
10:17 36.87 36.89 36.78 36.79 25.7K
10:18 36.77 36.84 36.77 36.80 10.3K
10:19 36.80 36.84 36.77 36.84 12.8K
10:20 36.82 36.82 36.72 36.79 8.7K
10:21 36.80 36.83 36.80 36.83 3.4K
10:22 36.83 36.87 36.81 36.87 8.9K
10:23 36.85 36.90 36.85 36.88 11.8K
10:24 36.88 36.90 36.83 36.85 7.2K
10:25 36.86 36.90 36.85 36.90 17.1K
10:26 36.90 36.90 36.82 36.84 25.6K
10:27 36.83 36.83 36.76 36.77 18.4K
10:28 36.78 36.81 36.77 36.81 10.4K
10:29 36.81 36.87 36.80 36.86 21.7K
10:30 36.91 36.96 36.91 36.95 28.3K
10:31 37.01 37.06 36.99 37.06 16.9K
10:32 37.08 37.11 37.05 37.10 38.2K
10:33 37.08 37.10 37.07 37.07 14.0K
10:34 37.07 37.07 37.04 37.05 27.5K
10:35 37.06 37.09 37.05 37.07 14.0K
10:36 37.07 37.07 36.99 37.07 22.7K
10:37 37.09 37.12 37.06 37.12 14.8K
10:38 37.14 37.14 37.12 37.14 13.3K
10:39 37.13 37.19 37.13 37.18 23.9K
10:40 37.17 37.22 37.17 37.21 20.7K
10:41 37.17 37.29 37.17 37.27 31.2K
10:42 37.26 37.28 37.24 37.26 18.3K
10:43 37.27 37.27 37.18 37.18 21.4K
10:44 37.11 37.14 37.09 37.11 15.4K
10:45 37.11 37.11 37.04 37.07 23.6K
10:46 37.11 37.16 37.10 37.11 20.1K
10:47 37.08 37.10 37.08 37.09 4.5K
10:48 37.10 37.15 37.10 37.15 9.1K
10:49 37.15 37.16 37.13 37.15 5.0K
10:50 37.15 37.16 37.15 37.15 9.1K
10:51 37.15 37.18 37.15 37.17 6.7K
10:52 37.18 37.24 37.18 37.21 17.0K
10:53 37.22 37.25 37.22 37.25 13.9K
10:54 37.24 37.29 37.23 37.29 5.6K
10:55 37.28 37.32 37.25 37.28 10.7K
10:56 37.28 37.35 37.28 37.35 4.9K
10:57 37.36 37.39 37.36 37.36 11.6K
10:58 37.36 37.37 37.34 37.37 8.3K
10:59 37.39 37.42 37.38 37.38 17.0K
11:00 37.36 37.45 37.36 37.42 24.0K
11:01 37.43 37.43 37.35 37.35 17.8K
11:02 37.37 37.38 37.36 37.38 14.5K
11:03 37.39 37.42 37.39 37.41 5.5K
11:04 37.41 37.45 37.39 37.42 11.4K
11:05 37.40 37.45 37.40 37.41 16.7K
11:06 37.41 37.41 37.35 37.37 8.2K
11:07 37.35 37.35 37.33 37.35 18.3K
11:08 37.34 37.36 37.27 37.28 15.7K
11:09 37.28 37.28 37.21 37.21 5.9K
11:10 37.22 37.22 37.10 37.12 24.1K
11:11 37.13 37.16 37.11 37.15 21.5K
11:12 37.16 37.17 37.13 37.17 4.5K
11:13 37.17 37.19 37.14 37.19 7.8K
11:14 37.20 37.20 37.17 37.17 7.1K
11:15 37.14 37.17 37.14 37.17 7.1K
11:16 37.17 37.20 37.14 37.20 14.0K
11:17 37.20 37.20 37.18 37.18 4.5K
11:18 37.20 37.20 37.17 37.17 3.6K
11:19 37.18 37.19 37.16 37.16 4.9K
11:20 37.16 37.17 37.15 37.16 3.8K
11:21 37.16 37.18 37.14 37.14 6.1K
11:22 37.14 37.15 37.09 37.09 12.8K
11:23 37.09 37.10 37.08 37.09 3.8K
11:24 37.09 37.12 37.08 37.12 7.6K
11:25 37.13 37.16 37.12 37.16 7.7K
11:26 37.17 37.22 37.17 37.22 5.8K
11:27 37.22 37.22 37.18 37.18 6.7K
11:28 37.19 37.22 37.18 37.20 5.3K
11:29 37.22 37.24 37.20 37.23 6.3K
11:30 37.22 37.24 37.22 37.22 8.0K
11:31 37.23 37.27 37.23 37.27 6.4K
11:32 37.27 37.28 37.26 37.28 7.4K
11:33 37.27 37.27 37.26 37.27 9.4K
11:34 37.27 37.32 37.27 37.30 21.4K
11:35 37.32 37.32 37.31 37.32 2.6K
11:36 37.31 37.36 37.31 37.34 10.2K
11:37 37.35 37.35 37.32 37.32 2.2K
11:38 37.34 37.34 37.33 37.34 9.7K
11:39 37.33 37.35 37.33 37.35 5.5K
11:40 37.35 37.36 37.35 37.36 8.7K
11:41 37.37 37.39 37.36 37.37 5.3K
11:42 37.39 37.39 37.36 37.36 7.2K
11:43 37.37 37.37 37.35 37.35 3.7K
11:44 37.36 37.36 37.33 37.33 6.5K
11:45 37.33 37.39 37.33 37.37 19.4K
11:46 37.36 37.37 37.36 37.37 4.8K
11:47 37.37 37.38 37.32 37.32 44.3K
11:48 37.33 37.33 37.26 37.26 8.4K
11:49 37.26 37.28 37.25 37.25 13.8K
11:50 37.25 37.25 37.20 37.21 7.1K
11:51 37.21 37.23 37.20 37.22 11.1K
11:52 37.23 37.23 37.22 37.22 6.1K
11:53 37.22 37.32 37.22 37.32 7.3K
11:54 37.35 37.35 37.31 37.34 9.6K
11:55 37.35 37.37 37.33 37.37 2.1K
11:56 37.37 37.38 37.36 37.38 8.7K
11:57 37.37 37.39 37.37 37.39 6.9K
11:58 37.37 37.37 37.32 37.32 9.6K
11:59 37.32 37.33 37.32 37.32 4.6K
12:00 37.32 37.32 37.30 37.30 3.8K
12:01 37.31 37.31 37.30 37.30 1.0K
12:02 37.33 37.34 37.33 37.34 4.0K
12:03 37.35 37.36 37.34 37.36 2.7K
12:04 37.36 37.42 37.36 37.41 18.4K
12:05 37.41 37.46 37.41 37.43 14.1K
12:06 37.44 37.45 37.44 37.44 5.2K
12:07 37.45 37.46 37.43 37.44 13.6K
12:08 37.45 37.49 37.44 37.49 16.9K
12:09 37.48 37.49 37.45 37.46 6.1K
12:10 37.44 37.47 37.44 37.47 4.5K
12:11 37.48 37.48 37.47 37.47 3.8K
12:12 37.47 37.54 37.47 37.54 41.6K
12:13 37.54 37.55 37.53 37.55 21.9K
12:14 37.55 37.55 37.53 37.53 6.5K
12:15 37.53 37.53 37.50 37.50 9.3K
12:16 37.50 37.50 37.47 37.49 6.3K
12:17 37.50 37.50 37.46 37.46 5.8K
12:18 37.46 37.49 37.46 37.48 7.3K
12:19 37.48 37.48 37.46 37.48 8.2K
12:20 37.47 37.50 37.47 37.50 7.1K
12:21 37.50 37.51 37.49 37.49 11.6K
12:22 37.48 37.55 37.47 37.55 9.4K
12:23 37.54 37.54 37.50 37.54 13.4K
12:24 37.54 37.54 37.51 37.51 4.7K
12:25 37.52 37.56 37.52 37.56 5.0K
12:26 37.56 37.58 37.56 37.58 6.5K
12:27 37.56 37.56 37.50 37.51 9.2K
12:28 37.52 37.53 37.51 37.52 3.1K
12:29 37.52 37.52 37.51 37.51 8.6K
12:30 37.53 37.53 37.50 37.53 4.5K
12:31 37.52 37.53 37.50 37.50 3.5K
12:32 37.51 37.52 37.51 37.51 2.2K
12:33 37.50 37.51 37.48 37.51 3.9K
12:34 37.50 37.51 37.48 37.49 9.2K
12:35 37.49 37.51 37.49 37.49 3.0K
12:36 37.50 37.52 37.49 37.49 3.3K
12:37 37.51 37.51 37.48 37.49 6.9K
12:38 37.49 37.50 37.49 37.50 8.6K
12:39 37.51 37.56 37.51 37.56 17.2K
12:40 37.57 37.57 37.55 37.56 17.2K
12:41 37.58 37.58 37.55 37.56 18.8K
12:42 37.56 37.56 37.54 37.54 4.8K
12:43 37.52 37.53 37.52 37.53 9.0K
12:44 37.53 37.57 37.52 37.57 8.2K
12:45 37.57 37.59 37.54 37.54 15.0K
12:46 37.53 37.55 37.53 37.55 3.0K
12:47 37.56 37.60 37.56 37.57 5.3K
12:48 37.59 37.59 37.56 37.58 1.7K
12:49 37.59 37.63 37.58 37.62 15.7K
12:50 37.63 37.67 37.63 37.67 6.1K
12:51 37.63 37.63 37.61 37.61 4.2K
12:52 37.60 37.62 37.59 37.61 11.1K
12:53 37.62 37.62 37.60 37.61 7.2K
12:54 37.62 37.64 37.61 37.61 3.0K
12:55 37.62 37.62 37.59 37.59 6.8K
12:56 37.61 37.61 37.59 37.60 2.9K
12:57 37.61 37.61 37.61 37.60 4.5K
12:58 37.60 37.60 37.58 37.60 10.5K
12:59 37.61 37.61 37.59 37.59 28.4K
13:00 37.59 37.65 37.59 37.63 8.3K
13:01 37.61 37.63 37.61 37.62 6.3K
13:02 37.64 37.66 37.64 37.66 4.5K
13:03 37.66 37.67 37.65 37.66 6.2K
13:04 37.70 37.70 37.69 37.70 8.0K
13:05 37.69 37.70 37.66 37.67 11.7K
13:06 37.67 37.69 37.67 37.67 4.6K
13:07 37.68 37.68 37.66 37.66 5.1K
13:08 37.67 37.67 37.61 37.61 7.9K
13:09 37.61 37.61 37.58 37.58 9.0K
13:10 37.58 37.59 37.57 37.57 5.2K
13:11 37.55 37.55 37.54 37.53 10.1K
13:12 37.56 37.56 37.44 37.46 14.3K
13:13 37.43 37.43 37.37 37.37 9.1K
13:14 37.38 37.42 37.38 37.42 7.1K
13:15 37.41 37.41 37.37 37.40 5.7K
13:16 37.38 37.40 37.37 37.37 10.6K
13:17 37.37 37.37 37.37 37.37 0.9K
13:18 37.38 37.38 37.35 37.37 11.1K
13:19 37.35 37.38 37.35 37.37 12.0K
13:20 37.39 37.42 37.39 37.40 8.7K
13:21 37.40 37.43 37.40 37.43 6.0K
13:22 37.44 37.46 37.42 37.42 5.4K
13:23 37.44 37.44 37.43 37.44 7.6K
13:24 37.42 37.44 37.42 37.42 5.7K
13:25 37.40 37.43 37.40 37.42 6.2K
13:26 37.41 37.42 37.36 37.36 9.6K
13:27 37.38 37.39 37.37 37.38 6.4K
13:28 37.38 37.38 37.37 37.37 13.9K
13:29 37.37 37.39 37.35 37.39 6.1K
13:30 37.38 37.38 37.34 37.34 5.1K
13:31 37.34 37.34 37.28 37.32 16.5K
13:32 37.32 37.34 37.32 37.34 2.3K
13:33 37.35 37.38 37.34 37.37 25.6K
13:34 37.40 37.42 37.40 37.42 10.4K
13:35 37.41 37.41 37.40 37.40 2.9K
13:36 37.39 37.40 37.38 37.38 4.0K
13:37 37.35 37.37 37.35 37.36 9.1K
13:38 37.37 37.38 37.36 37.36 4.0K
13:39 37.36 37.38 37.36 37.37 3.2K
13:40 37.37 37.38 37.36 37.36 10.1K
13:41 37.40 37.42 37.40 37.42 4.8K
13:42 37.43 37.44 37.43 37.44 7.5K
13:43 37.44 37.45 37.43 37.44 7.1K
13:44 37.40 37.48 37.38 37.48 27.8K
13:45 37.47 37.48 37.47 37.48 2.3K
13:46 37.45 37.45 37.44 37.45 34.7K
13:47 37.44 37.46 37.44 37.46 3.3K
13:48 37.47 37.48 37.46 37.48 9.6K
13:49 37.49 37.49 37.48 37.48 21.1K
13:50 37.48 37.51 37.48 37.51 9.5K
13:51 37.51 37.53 37.50 37.53 6.3K
13:52 37.54 37.54 37.54 37.54 3.0K
13:53 37.53 37.58 37.53 37.58 7.4K
13:54 37.58 37.62 37.58 37.62 5.2K
13:55 37.61 37.65 37.61 37.62 14.4K
13:56 37.61 37.62 37.58 37.58 10.3K
13:57 37.58 37.58 37.54 37.57 6.4K
13:58 37.59 37.61 37.59 37.61 13.4K
13:59 37.60 37.63 37.60 37.61 18.5K
14:00 37.60 37.61 37.59 37.60 6.4K
14:01 37.60 37.62 37.59 37.61 3.5K
14:02 37.61 37.61 37.55 37.55 10.7K
14:03 37.55 37.57 37.55 37.56 4.3K
14:04 37.57 37.60 37.57 37.60 13.5K
14:05 37.59 37.59 37.59 37.59 5.1K
14:06 37.59 37.59 37.53 37.55 33.2K
14:07 37.55 37.55 37.51 37.51 13.8K
14:08 37.52 37.52 37.48 37.49 10.5K
14:09 37.49 37.53 37.49 37.51 12.9K
14:10 37.51 37.53 37.51 37.51 5.3K
14:11 37.51 37.51 37.48 37.50 13.6K
14:12 37.49 37.49 37.49 37.49 3.3K
14:13 37.50 37.50 37.45 37.46 7.0K
14:14 37.45 37.47 37.45 37.47 1.8K
14:15 37.45 37.45 37.33 37.34 39.7K
14:16 37.33 37.35 37.29 37.30 9.5K
14:17 37.30 37.30 37.27 37.28 8.6K
14:18 37.29 37.30 37.28 37.28 9.8K
14:19 37.33 37.39 37.33 37.39 18.1K
14:20 37.40 37.43 37.40 37.41 16.3K
14:21 37.41 37.41 37.33 37.36 12.2K
14:22 37.35 37.35 37.34 37.35 6.6K
14:23 37.35 37.35 37.27 37.27 14.7K
14:24 37.28 37.28 37.22 37.22 6.6K
14:25 37.22 37.22 37.16 37.16 17.2K
14:26 37.16 37.16 37.13 37.13 3.5K
14:27 37.15 37.15 37.14 37.15 29.8K
14:28 37.16 37.16 37.09 37.11 29.2K
14:29 37.10 37.10 37.07 37.08 10.6K
14:30 37.09 37.09 37.07 37.07 6.8K
14:31 37.09 37.12 37.08 37.12 7.5K
14:32 37.12 37.12 37.11 37.11 6.8K
14:33 37.11 37.20 37.11 37.20 17.5K
14:34 37.20 37.20 37.18 37.19 5.8K
14:35 37.19 37.24 37.18 37.18 28.0K
14:36 37.19 37.19 37.16 37.16 9.5K
14:37 37.17 37.18 37.16 37.18 6.7K
14:38 37.18 37.20 37.18 37.19 7.0K
14:39 37.19 37.20 37.17 37.20 7.0K
14:40 37.20 37.20 37.18 37.18 3.0K
14:41 37.20 37.21 37.17 37.17 5.3K
14:42 37.18 37.20 37.17 37.20 6.5K
14:43 37.21 37.21 37.19 37.19 14.7K
14:44 37.20 37.20 37.19 37.19 6.0K
14:45 37.19 37.19 37.15 37.16 11.3K
14:46 37.17 37.17 37.15 37.15 2.6K
14:47 37.17 37.17 37.14 37.14 5.8K
14:48 37.17 37.17 37.16 37.16 6.3K
14:49 37.15 37.17 37.15 37.17 6.8K
14:50 37.16 37.17 37.16 37.17 9.5K
14:51 37.18 37.18 37.18 37.17 4.1K
14:52 37.18 37.18 37.18 37.18 7.3K
14:53 37.18 37.21 37.18 37.21 9.1K
14:54 37.19 37.20 37.19 37.19 6.2K
14:55 37.20 37.20 37.18 37.19 18.8K
14:56 37.18 37.18 37.18 37.18 2.7K
14:57 37.18 37.18 37.17 37.17 6.1K
14:58 37.17 37.17 37.16 37.16 2.8K
14:59 37.17 37.17 37.16 37.17 1.9K
15:00 37.16 37.16 37.11 37.14 16.7K
15:01 37.14 37.14 37.12 37.12 2.3K
15:02 37.12 37.15 37.12 37.13 7.1K
15:03 37.15 37.15 37.13 37.14 2.6K
15:04 37.15 37.17 37.15 37.17 6.9K
15:05 37.18 37.19 37.16 37.19 28.0K
15:06 37.19 37.19 37.16 37.17 10.1K
15:07 37.16 37.18 37.16 37.18 1.8K
15:08 37.17 37.17 37.14 37.14 14.1K
15:09 37.14 37.15 37.14 37.15 5.8K
15:10 37.15 37.15 37.10 37.11 22.5K
15:11 37.11 37.11 37.10 37.10 6.7K
15:12 37.09 37.09 37.05 37.05 202.6K
15:13 37.04 37.07 37.04 37.06 14.3K
15:14 37.07 37.09 37.05 37.08 12.9K
15:15 37.07 37.07 37.06 37.06 7.3K
15:16 37.08 37.09 37.01 37.03 14.6K
15:17 37.04 37.05 37.03 37.04 3.9K
15:18 37.04 37.04 37.01 37.03 8.3K
15:19 37.03 37.08 37.03 37.08 10.5K
15:20 37.08 37.08 37.05 37.05 29.2K
15:21 37.06 37.12 37.06 37.12 17.3K
15:22 37.11 37.11 37.09 37.09 5.8K
15:23 37.09 37.13 37.09 37.13 5.4K
15:24 37.11 37.14 37.11 37.14 9.6K
15:25 37.13 37.15 37.13 37.15 5.6K
15:26 37.15 37.16 37.13 37.13 5.9K
15:27 37.13 37.13 37.11 37.13 4.1K
15:28 37.14 37.17 37.14 37.17 7.1K
15:29 37.19 37.19 37.18 37.19 6.8K
15:30 37.20 37.20 37.16 37.17 21.3K
15:31 37.18 37.19 37.16 37.18 8.7K
15:32 37.18 37.21 37.18 37.18 20.3K
15:33 37.19 37.19 37.11 37.12 14.5K
15:34 37.10 37.11 37.08 37.10 15.3K
15:35 37.08 37.11 37.08 37.10 14.5K
15:36 37.10 37.10 37.09 37.10 10.6K
15:37 37.14 37.17 37.13 37.17 12.7K
15:38 37.17 37.18 37.15 37.17 14.8K
15:39 37.15 37.17 37.15 37.17 6.7K
15:40 37.17 37.20 37.17 37.17 31.8K
15:41 37.17 37.20 37.17 37.18 12.8K
15:42 37.18 37.19 37.18 37.19 6.7K
15:43 37.19 37.19 37.16 37.18 25.4K
15:44 37.19 37.20 37.14 37.17 28.6K
15:45 37.15 37.16 37.12 37.13 17.3K
15:46 37.13 37.14 37.11 37.12 17.8K
15:47 37.12 37.16 37.12 37.14 16.9K
15:48 37.15 37.15 37.12 37.12 17.2K
15:49 37.13 37.13 37.11 37.12 14.4K
15:50 37.08 37.09 37.04 37.08 48.1K
15:51 37.09 37.09 37.04 37.05 21.6K
15:52 37.05 37.11 37.05 37.10 32.9K
15:53 37.09 37.09 37.04 37.04 25.9K
15:54 37.04 37.13 37.04 37.13 26.2K
15:55 37.13 37.14 37.12 37.13 24.0K
15:56 37.12 37.13 37.11 37.12 64.3K
15:57 37.13 37.13 37.08 37.08 92.4K
15:58 37.08 37.11 37.06 37.07 136.1K
15:59 37.07 37.07 37.04 37.04 1,227.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available