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 37.04 37.05 36.95 36.99 88.6K
09:31 36.99 37.05 36.71 36.73 28.0K
09:32 36.73 36.79 36.53 36.57 41.3K
09:33 36.57 36.57 36.44 36.44 36.3K
09:34 36.43 36.48 36.42 36.47 12.1K
09:35 36.52 36.52 36.48 36.49 19.3K
09:36 36.49 36.59 36.49 36.56 18.0K
09:37 36.62 36.64 36.55 36.62 23.1K
09:38 36.63 36.68 36.58 36.67 20.1K
09:39 36.68 36.68 36.59 36.60 16.2K
09:40 36.60 36.61 36.56 36.59 5.0K
09:41 36.58 36.59 36.53 36.59 8.5K
09:42 36.59 36.59 36.55 36.57 12.4K
09:43 36.56 36.62 36.56 36.58 13.3K
09:44 36.57 36.60 36.41 36.41 22.5K
09:45 36.45 36.46 36.37 36.39 20.2K
09:46 36.39 36.47 36.38 36.47 17.5K
09:47 36.47 36.59 36.45 36.50 23.5K
09:48 36.50 36.62 36.50 36.62 21.0K
09:49 36.63 36.65 36.61 36.64 9.8K
09:50 36.65 36.65 36.53 36.53 35.4K
09:51 36.53 36.56 36.49 36.49 21.4K
09:52 36.51 36.60 36.51 36.60 12.8K
09:53 36.60 36.60 36.45 36.45 40.8K
09:54 36.44 36.48 36.44 36.46 15.7K
09:55 36.46 36.46 36.35 36.38 21.5K
09:56 36.38 36.38 36.35 36.38 9.9K
09:57 36.37 36.37 36.26 36.26 24.0K
09:58 36.27 36.31 36.27 36.29 20.1K
09:59 36.32 36.33 36.31 36.33 7.7K
10:00 36.29 36.32 36.29 36.31 27.3K
10:01 36.29 36.32 36.22 36.23 35.2K
10:02 36.21 36.21 36.07 36.07 38.3K
10:03 36.09 36.15 36.07 36.13 17.5K
10:04 36.14 36.22 36.14 36.19 12.8K
10:05 36.29 36.50 36.29 36.49 42.3K
10:06 36.50 36.51 36.44 36.44 33.2K
10:07 36.45 36.45 36.40 36.44 9.3K
10:08 36.43 36.48 36.42 36.48 7.9K
10:09 36.48 36.52 36.45 36.45 12.0K
10:10 36.43 36.47 36.43 36.47 2.0K
10:11 36.47 36.50 36.45 36.45 7.3K
10:12 36.45 36.45 36.40 36.40 10.5K
10:13 36.40 36.41 36.38 36.38 7.7K
10:14 36.38 36.38 36.32 36.32 10.5K
10:15 36.30 36.33 36.28 36.28 6.6K
10:16 36.28 36.28 36.22 36.23 3.8K
10:17 36.24 36.24 36.20 36.23 5.8K
10:18 36.20 36.25 36.20 36.25 11.1K
10:19 36.27 36.27 36.26 36.27 5.2K
10:20 36.26 36.28 36.24 36.27 3.6K
10:21 36.25 36.28 36.24 36.28 5.7K
10:22 36.26 36.26 36.24 36.24 5.9K
10:23 36.24 36.28 36.24 36.27 9.4K
10:24 36.27 36.30 36.27 36.29 5.2K
10:25 36.32 36.32 36.27 36.27 19.6K
10:26 36.23 36.26 36.23 36.24 4.7K
10:27 36.22 36.29 36.22 36.28 4.0K
10:28 36.28 36.28 36.22 36.22 6.1K
10:29 36.24 36.25 36.23 36.24 7.8K
10:30 36.20 36.27 36.20 36.21 17.8K
10:31 36.20 36.20 36.14 36.14 15.3K
10:32 36.15 36.17 36.12 36.13 12.7K
10:33 36.15 36.15 36.09 36.09 15.0K
10:34 36.10 36.10 36.04 36.07 21.1K
10:35 36.07 36.08 36.06 36.08 8.6K
10:36 36.08 36.08 36.05 36.06 7.3K
10:37 36.06 36.06 35.94 35.97 48.9K
10:38 35.96 35.99 35.94 35.99 21.2K
10:39 35.99 36.00 35.95 35.96 9.6K
10:40 35.98 36.01 35.96 35.99 9.1K
10:41 36.01 36.04 36.01 36.04 19.5K
10:42 36.04 36.04 36.01 36.04 9.4K
10:43 36.01 36.03 36.01 36.03 4.3K
10:44 36.03 36.04 36.02 36.02 12.7K
10:45 36.03 36.03 35.95 35.97 6.3K
10:46 35.95 35.97 35.95 35.97 11.0K
10:47 35.95 35.96 35.95 35.95 2.3K
10:48 35.97 35.99 35.97 35.97 4.4K
10:49 35.97 35.98 35.96 35.98 3.6K
10:50 36.00 36.00 35.94 35.94 21.6K
10:51 35.94 35.96 35.93 35.93 5.1K
10:52 35.95 35.95 35.94 35.95 5.8K
10:53 35.95 35.95 35.93 35.95 3.7K
10:54 35.94 35.94 35.92 35.92 5.9K
10:55 35.94 35.95 35.92 35.93 14.1K
10:56 35.92 35.93 35.92 35.92 4.3K
10:57 35.93 36.00 35.93 36.00 17.1K
10:58 35.99 36.02 35.99 35.99 17.0K
10:59 35.97 35.98 35.97 35.98 3.1K
11:00 35.98 36.00 35.97 36.00 15.8K
11:01 36.03 36.05 36.01 36.01 13.1K
11:02 35.99 36.00 35.99 36.00 1.4K
11:03 35.95 36.02 35.93 36.02 13.8K
11:04 36.02 36.06 36.02 36.06 5.7K
11:05 36.05 36.07 36.04 36.04 2.1K
11:06 36.04 36.08 36.04 36.08 10.5K
11:07 36.09 36.09 36.04 36.04 15.7K
11:08 36.04 36.04 36.00 36.02 3.8K
11:09 36.00 36.00 35.97 35.99 8.1K
11:10 35.97 35.97 35.94 35.95 4.3K
11:11 35.95 35.97 35.93 35.97 6.4K
11:12 35.99 36.02 35.99 36.02 3.7K
11:13 36.04 36.04 36.02 36.03 6.2K
11:14 35.96 35.96 35.94 35.94 9.6K
11:15 35.90 35.91 35.89 35.90 28.4K
11:16 35.92 35.92 35.90 35.92 2.6K
11:17 35.91 35.91 35.86 35.86 8.0K
11:18 35.88 35.89 35.86 35.87 8.8K
11:19 35.87 35.90 35.86 35.90 7.4K
11:20 35.88 35.90 35.87 35.89 10.4K
11:21 35.89 35.90 35.89 35.89 10.4K
11:22 35.90 35.90 35.88 35.90 5.2K
11:23 35.90 35.95 35.90 35.91 7.7K
11:24 35.93 35.93 35.93 35.92 8.3K
11:25 35.94 35.94 35.93 35.92 5.2K
11:26 35.91 35.93 35.91 35.91 8.8K
11:27 35.93 35.94 35.92 35.93 9.2K
11:28 35.92 35.96 35.92 35.95 21.5K
11:29 35.95 35.96 35.95 35.96 3.7K
11:30 35.96 36.01 35.96 36.01 6.7K
11:31 36.00 36.00 35.97 36.00 33.7K
11:32 36.03 36.03 35.99 36.02 12.4K
11:33 36.02 36.02 35.99 35.99 12.3K
11:34 36.00 36.04 36.00 36.04 7.4K
11:35 36.04 36.04 36.01 36.03 9.0K
11:36 36.03 36.04 36.03 36.03 6.7K
11:37 36.01 36.07 36.01 36.07 10.9K
11:38 36.06 36.10 36.06 36.10 10.4K
11:39 36.10 36.15 36.09 36.12 5.3K
11:40 36.13 36.13 36.09 36.13 9.1K
11:41 36.13 36.15 36.11 36.15 6.5K
11:42 36.15 36.15 36.12 36.12 11.7K
11:43 36.14 36.14 36.14 36.14 2.1K
11:44 36.15 36.15 36.12 36.12 3.6K
11:45 36.13 36.13 36.11 36.12 2.7K
11:46 36.11 36.11 36.11 36.11 3.2K
11:47 36.11 36.11 36.08 36.08 6.9K
11:48 36.08 36.15 36.08 36.14 9.3K
11:49 36.20 36.22 36.17 36.17 68.6K
11:50 36.17 36.26 36.17 36.25 16.8K
11:51 36.25 36.25 36.21 36.25 19.9K
11:52 36.25 36.26 36.22 36.26 13.2K
11:53 36.24 36.27 36.23 36.26 9.0K
11:54 36.25 36.25 36.23 36.23 5.0K
11:55 36.23 36.24 36.22 36.24 4.1K
11:56 36.24 36.28 36.21 36.26 17.3K
11:57 36.29 36.33 36.27 36.33 14.5K
11:58 36.32 36.32 36.31 36.31 13.8K
11:59 36.30 36.30 36.26 36.26 3.7K
12:00 36.29 36.30 36.28 36.30 8.4K
12:01 36.30 36.35 36.30 36.32 22.1K
12:02 36.33 36.38 36.33 36.36 24.9K
12:03 36.38 36.40 36.37 36.39 4.4K
12:04 36.39 36.40 36.38 36.38 3.1K
12:05 36.35 36.37 36.35 36.37 5.6K
12:06 36.37 36.38 36.37 36.38 1.0K
12:07 36.38 36.39 36.38 36.39 2.7K
12:08 36.37 36.37 36.37 36.37 12.1K
12:09 36.38 36.45 36.38 36.45 3.9K
12:10 36.44 36.45 36.44 36.44 5.0K
12:11 36.44 36.44 36.37 36.37 9.7K
12:12 36.39 36.40 36.37 36.37 9.1K
12:13 36.37 36.37 36.35 36.35 6.0K
12:14 36.33 36.35 36.33 36.35 9.0K
12:15 36.35 36.35 36.33 36.33 4.6K
12:16 36.35 36.39 36.35 36.38 5.0K
12:17 36.39 36.40 36.39 36.40 1.1K
12:18 36.40 36.42 36.38 36.42 9.3K
12:19 36.43 36.43 36.40 36.42 11.1K
12:20 36.43 36.43 36.41 36.41 5.3K
12:21 36.39 36.39 36.37 36.37 3.3K
12:22 36.34 36.39 36.34 36.37 20.2K
12:23 36.37 36.41 36.37 36.39 9.3K
12:24 36.39 36.39 36.39 36.39 2.2K
12:25 36.40 36.40 36.39 36.39 0.3K
12:26 36.39 36.43 36.38 36.42 21.7K
12:27 36.41 36.41 36.31 36.32 12.0K
12:28 36.33 36.34 36.32 36.32 6.4K
12:29 36.32 36.32 36.31 36.31 6.0K
12:30 36.31 36.33 36.31 36.32 3.6K
12:31 36.34 36.34 36.30 36.30 2.1K
12:32 36.31 36.32 36.30 36.31 2.9K
12:33 36.32 36.33 36.27 36.27 5.8K
12:34 36.27 36.27 36.23 36.23 8.3K
12:35 36.23 36.25 36.22 36.23 4.4K
12:36 36.24 36.27 36.24 36.27 3.8K
12:37 36.27 36.27 36.25 36.26 4.3K
12:38 36.28 36.30 36.27 36.29 6.0K
12:39 36.28 36.29 36.28 36.28 4.2K
12:40 36.30 36.30 36.29 36.30 1.6K
12:41 36.30 36.30 36.29 36.30 3.9K
12:42 36.30 36.31 36.27 36.27 13.6K
12:43 36.28 36.28 36.28 36.28 1.8K
12:44 36.27 36.29 36.26 36.29 5.0K
12:45 36.28 36.28 36.26 36.28 2.2K
12:46 36.29 36.30 36.29 36.30 2.9K
12:47 36.30 36.30 36.22 36.24 11.0K
12:48 36.24 36.24 36.21 36.23 26.4K
12:49 36.24 36.26 36.24 36.26 3.7K
12:50 36.26 36.27 36.25 36.27 3.2K
12:51 36.27 36.27 36.26 36.26 3.9K
12:52 36.26 36.27 36.25 36.27 5.5K
12:53 36.28 36.28 36.28 36.28 1.8K
12:54 36.28 36.28 36.26 36.27 1.6K
12:55 36.26 36.26 36.26 36.26 1.0K
12:56 36.28 36.28 36.26 36.28 4.1K
12:57 36.28 36.28 36.26 36.26 5.5K
12:58 36.26 36.26 36.24 36.26 2.4K
12:59 36.27 36.27 36.27 36.27 2.2K
13:00 36.27 36.27 36.24 36.24 4.2K
13:01 36.23 36.23 36.23 36.23 0.9K
13:02 36.24 36.26 36.24 36.25 9.2K
13:03 36.26 36.26 36.23 36.23 7.9K
13:04 36.23 36.23 36.22 36.22 4.3K
13:05 36.22 36.22 36.22 36.22 3.2K
13:06 36.23 36.23 36.23 36.23 3.3K
13:07 36.22 36.22 36.22 36.22 2.0K
13:08 36.23 36.23 36.23 36.23 1.6K
13:09 36.23 36.23 36.23 36.23 0.6K
13:10 36.24 36.24 36.23 36.23 1.1K
13:11 36.24 36.25 36.24 36.24 3.5K
13:12 36.25 36.25 36.24 36.24 1.0K
13:13 36.23 36.23 36.21 36.22 4.8K
13:14 36.21 36.25 36.21 36.24 13.6K
13:15 36.22 36.24 36.22 36.24 12.1K
13:16 36.23 36.25 36.23 36.23 13.2K
13:17 36.24 36.24 36.18 36.18 8.3K
13:18 36.18 36.21 36.18 36.21 5.4K
13:19 36.20 36.23 36.20 36.20 19.7K
13:20 36.19 36.19 36.17 36.18 2.8K
13:21 36.18 36.20 36.18 36.18 2.3K
13:22 36.19 36.21 36.19 36.21 3.5K
13:23 36.21 36.21 36.18 36.17 4.4K
13:24 36.19 36.19 36.19 36.19 1.6K
13:25 36.18 36.19 36.18 36.18 5.9K
13:26 36.18 36.18 36.14 36.14 5.2K
13:27 36.13 36.14 36.13 36.14 4.3K
13:28 36.15 36.15 36.15 36.15 0.3K
13:29 36.15 36.16 36.13 36.14 11.4K
13:30 36.15 36.15 36.14 36.14 2.1K
13:31 36.13 36.13 36.12 36.12 3.1K
13:32 36.11 36.11 36.10 36.10 2.9K
13:33 36.10 36.10 36.05 36.05 4.0K
13:34 36.05 36.07 36.05 36.07 7.3K
13:35 36.07 36.07 36.06 36.06 1.6K
13:36 36.06 36.06 36.05 36.06 6.5K
13:37 36.05 36.05 36.03 36.03 3.3K
13:38 36.04 36.04 36.04 36.04 0.8K
13:39 36.04 36.07 36.04 36.06 8.3K
13:40 36.08 36.09 36.07 36.09 3.7K
13:41 36.09 36.10 36.07 36.09 5.5K
13:42 36.09 36.09 36.07 36.07 2.6K
13:43 36.08 36.09 36.07 36.08 5.2K
13:44 36.08 36.08 36.08 36.08 0.5K
13:45 36.10 36.12 36.09 36.12 6.4K
13:46 36.12 36.13 36.09 36.11 3.7K
13:47 36.12 36.12 36.12 36.12 1.2K
13:48 36.12 36.12 36.11 36.11 3.2K
13:49 36.12 36.19 36.12 36.19 5.5K
13:50 36.14 36.17 36.14 36.17 3.5K
13:51 36.15 36.16 36.15 36.16 3.2K
13:52 36.16 36.17 36.16 36.16 3.3K
13:53 36.18 36.19 36.18 36.18 3.7K
13:54 36.18 36.18 36.16 36.16 1.8K
13:55 36.16 36.17 36.16 36.17 2.3K
13:56 36.16 36.19 36.16 36.17 3.9K
13:57 36.17 36.17 36.16 36.16 2.2K
13:58 36.16 36.17 36.16 36.17 5.5K
13:59 36.17 36.17 36.15 36.15 1.7K
14:00 36.14 36.14 36.14 36.14 3.1K
14:01 36.14 36.14 36.13 36.13 1.6K
14:02 36.13 36.14 36.13 36.13 3.3K
14:03 36.14 36.15 36.14 36.14 3.0K
14:04 36.14 36.16 36.14 36.15 5.8K
14:05 36.15 36.16 36.14 36.16 3.8K
14:06 36.15 36.16 36.15 36.15 2.5K
14:07 36.14 36.14 36.14 36.14 2.0K
14:08 36.14 36.17 36.14 36.17 2.5K
14:09 36.16 36.17 36.16 36.17 3.6K
14:10 36.19 36.19 36.19 36.19 2.4K
14:11 36.20 36.20 36.16 36.16 4.4K
14:12 36.15 36.15 36.14 36.14 2.2K
14:13 36.10 36.13 36.10 36.12 11.0K
14:14 36.09 36.09 36.09 36.09 1.4K
14:15 36.08 36.08 36.06 36.07 2.8K
14:16 36.06 36.06 36.06 36.06 1.7K
14:17 36.05 36.06 36.04 36.04 6.7K
14:18 36.04 36.05 36.03 36.04 5.7K
14:19 36.05 36.05 36.03 36.03 5.4K
14:20 36.03 36.05 36.01 36.01 13.9K
14:21 35.99 35.99 35.95 35.95 12.3K
14:22 35.94 35.95 35.94 35.95 7.0K
14:23 35.96 35.97 35.96 35.96 11.8K
14:24 35.95 35.96 35.95 35.96 0.8K
14:25 35.96 35.96 35.95 35.95 1.8K
14:26 35.95 35.99 35.95 35.99 11.1K
14:27 35.98 35.99 35.98 35.99 1.6K
14:28 35.99 36.03 35.98 36.03 18.8K
14:29 36.03 36.06 36.03 36.05 1.5K
14:30 36.06 36.07 36.03 36.03 8.0K
14:31 36.02 36.02 36.02 36.02 2.3K
14:32 36.01 36.01 36.01 36.01 1.6K
14:33 36.02 36.02 36.01 36.02 1.3K
14:34 36.01 36.01 36.00 35.99 4.0K
14:35 36.00 36.01 36.00 35.99 3.8K
14:36 35.99 35.99 35.99 35.99 2.8K
14:37 35.98 35.99 35.96 35.96 4.9K
14:38 35.97 35.97 35.94 35.94 4.3K
14:39 35.83 35.84 35.76 35.76 58.8K
14:40 35.77 35.77 35.71 35.71 22.7K
14:41 35.70 35.72 35.67 35.67 12.9K
14:42 35.69 35.69 35.64 35.65 21.5K
14:43 35.66 35.68 35.66 35.68 30.8K
14:44 35.67 35.70 35.67 35.67 20.1K
14:45 35.67 35.67 35.65 35.66 15.6K
14:46 35.66 35.67 35.65 35.67 21.3K
14:47 35.68 35.68 35.66 35.67 9.2K
14:48 35.66 35.67 35.65 35.65 17.9K
14:49 35.65 35.76 35.65 35.75 34.0K
14:50 35.75 35.76 35.73 35.74 13.6K
14:51 35.74 35.75 35.67 35.67 14.1K
14:52 35.65 35.65 35.56 35.61 39.2K
14:53 35.62 35.67 35.62 35.63 25.0K
14:54 35.62 35.69 35.61 35.69 20.2K
14:55 35.68 35.70 35.68 35.70 18.0K
14:56 35.71 35.78 35.71 35.78 24.2K
14:57 35.80 35.81 35.78 35.81 12.1K
14:58 35.81 35.81 35.79 35.81 9.7K
14:59 35.81 35.82 35.79 35.78 13.5K
15:00 35.75 35.75 35.68 35.69 12.8K
15:01 35.68 35.70 35.68 35.70 10.7K
15:02 35.70 35.74 35.70 35.74 16.7K
15:03 35.74 35.75 35.72 35.72 10.0K
15:04 35.72 35.73 35.71 35.71 14.2K
15:05 35.72 35.77 35.72 35.77 25.6K
15:06 35.77 35.78 35.76 35.77 8.2K
15:07 35.76 35.77 35.75 35.75 13.2K
15:08 35.75 35.80 35.75 35.80 15.5K
15:09 35.81 35.81 35.75 35.75 40.6K
15:10 35.75 35.80 35.75 35.80 13.6K
15:11 35.78 35.80 35.78 35.78 27.2K
15:12 35.78 35.78 35.73 35.75 22.2K
15:13 35.74 35.75 35.73 35.73 10.4K
15:14 35.73 35.73 35.65 35.65 27.3K
15:15 35.65 35.65 35.64 35.64 19.0K
15:16 35.65 35.67 35.62 35.64 22.3K
15:17 35.65 35.71 35.65 35.70 20.3K
15:18 35.70 35.72 35.70 35.71 10.0K
15:19 35.72 35.73 35.70 35.73 19.3K
15:20 35.72 35.72 35.65 35.66 30.0K
15:21 35.65 35.66 35.65 35.66 16.4K
15:22 35.65 35.66 35.62 35.65 20.0K
15:23 35.62 35.62 35.57 35.57 39.7K
15:24 35.59 35.60 35.57 35.60 18.2K
15:25 35.61 35.61 35.54 35.54 7.4K
15:26 35.54 35.55 35.53 35.53 24.7K
15:27 35.54 35.55 35.54 35.53 13.8K
15:28 35.53 35.56 35.53 35.56 16.7K
15:29 35.56 35.59 35.56 35.58 19.0K
15:30 35.57 35.57 35.53 35.53 22.2K
15:31 35.53 35.53 35.52 35.53 9.0K
15:32 35.53 35.53 35.45 35.49 68.3K
15:33 35.50 35.50 35.48 35.50 19.5K
15:34 35.50 35.50 35.47 35.49 12.4K
15:35 35.48 35.48 35.38 35.38 31.4K
15:36 35.35 35.40 35.35 35.40 43.4K
15:37 35.41 35.41 35.32 35.34 47.2K
15:38 35.32 35.34 35.30 35.34 44.6K
15:39 35.34 35.34 35.26 35.31 69.0K
15:40 35.31 35.31 35.26 35.30 28.0K
15:41 35.30 35.30 35.27 35.28 27.3K
15:42 35.28 35.34 35.28 35.32 41.2K
15:43 35.31 35.32 35.26 35.27 29.9K
15:44 35.27 35.29 35.27 35.28 37.3K
15:45 35.29 35.30 35.26 35.28 29.9K
15:46 35.29 35.29 35.26 35.27 26.3K
15:47 35.27 35.27 35.19 35.19 38.6K
15:48 35.17 35.21 35.17 35.19 40.7K
15:49 35.18 35.18 35.12 35.12 47.2K
15:50 35.10 35.10 35.02 35.07 91.5K
15:51 35.12 35.12 35.08 35.08 157.3K
15:52 35.08 35.11 34.98 35.01 91.0K
15:53 35.02 35.02 34.96 34.97 82.9K
15:54 34.97 35.00 34.95 34.99 73.1K
15:55 34.99 35.02 34.97 35.02 90.2K
15:56 35.00 35.01 34.93 34.97 99.3K
15:57 34.97 35.00 34.95 35.00 105.8K
15:58 35.00 35.00 34.91 34.92 208.7K
15:59 34.90 34.96 34.90 34.93 978.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available