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 35.06 35.08 34.97 34.97 247.0K
09:31 34.98 34.98 34.81 34.81 84.8K
09:32 34.80 34.84 34.32 34.32 120.7K
09:33 34.18 34.27 34.17 34.27 90.1K
09:34 34.25 34.29 34.10 34.21 85.3K
09:35 34.23 34.57 34.22 34.50 114.7K
09:36 34.52 34.66 34.52 34.66 51.8K
09:37 34.63 34.80 34.59 34.78 94.6K
09:38 34.80 34.80 34.70 34.75 49.1K
09:39 34.76 34.86 34.73 34.85 67.9K
09:40 34.90 34.90 34.74 34.77 34.4K
09:41 34.83 34.88 34.77 34.85 31.1K
09:42 34.74 34.74 34.59 34.59 63.2K
09:43 34.64 34.77 34.64 34.76 16.8K
09:44 34.60 34.70 34.60 34.67 78.9K
09:45 34.70 34.83 34.70 34.80 92.7K
09:46 34.78 34.81 34.71 34.72 34.4K
09:47 34.70 34.86 34.68 34.84 18.5K
09:48 34.90 34.92 34.86 34.89 55.9K
09:49 34.89 34.92 34.83 34.92 52.6K
09:50 34.91 34.91 34.76 34.85 31.5K
09:51 34.84 34.90 34.82 34.90 20.8K
09:52 34.91 34.94 34.83 34.90 39.1K
09:53 34.92 34.98 34.92 34.97 43.1K
09:54 35.03 35.09 35.03 35.07 35.4K
09:55 35.09 35.09 35.00 35.01 30.1K
09:56 35.01 35.02 34.90 34.91 20.9K
09:57 34.90 34.93 34.88 34.88 25.3K
09:58 34.87 34.92 34.85 34.92 15.0K
09:59 34.91 34.94 34.85 34.88 24.0K
10:00 34.89 34.97 34.89 34.97 17.8K
10:01 34.98 35.03 34.98 35.02 10.8K
10:02 35.02 35.05 34.95 34.98 35.1K
10:03 34.95 35.03 34.95 35.03 23.3K
10:04 35.00 35.07 34.92 34.92 32.2K
10:05 34.90 34.90 34.69 34.72 28.8K
10:06 34.72 34.72 34.63 34.67 12.1K
10:07 34.64 34.65 34.55 34.55 224.6K
10:08 34.57 34.60 34.55 34.60 36.3K
10:09 34.60 34.62 34.56 34.58 21.1K
10:10 34.57 34.68 34.57 34.68 16.0K
10:11 34.66 34.68 34.63 34.65 10.0K
10:12 34.68 34.69 34.67 34.68 8.9K
10:13 34.67 34.69 34.65 34.68 12.5K
10:14 34.69 34.73 34.68 34.73 12.9K
10:15 34.71 34.71 34.66 34.71 14.1K
10:16 34.72 34.81 34.72 34.80 16.4K
10:17 34.80 34.86 34.80 34.82 18.3K
10:18 34.82 34.82 34.78 34.82 19.1K
10:19 34.80 34.81 34.75 34.78 31.2K
10:20 34.78 34.78 34.72 34.75 6.2K
10:21 34.73 34.73 34.68 34.72 11.4K
10:22 34.72 34.74 34.70 34.72 17.7K
10:23 34.74 34.74 34.66 34.67 8.9K
10:24 34.66 34.66 34.61 34.65 22.6K
10:25 34.67 34.76 34.66 34.75 14.7K
10:26 34.72 34.75 34.72 34.74 6.3K
10:27 34.77 34.79 34.74 34.75 15.0K
10:28 34.74 34.76 34.72 34.72 15.7K
10:29 34.73 34.73 34.70 34.73 13.7K
10:30 34.71 34.73 34.69 34.73 20.9K
10:31 34.73 34.74 34.65 34.74 45.3K
10:32 34.70 34.70 34.60 34.60 20.3K
10:33 34.59 34.60 34.59 34.59 16.2K
10:34 34.60 34.62 34.59 34.59 21.0K
10:35 34.59 34.62 34.57 34.61 21.0K
10:36 34.59 34.60 34.58 34.58 12.8K
10:37 34.58 34.60 34.58 34.59 13.3K
10:38 34.59 34.62 34.58 34.60 50.5K
10:39 34.59 34.59 34.56 34.58 20.8K
10:40 34.58 34.58 34.53 34.53 36.5K
10:41 34.53 34.60 34.53 34.60 31.9K
10:42 34.60 34.61 34.55 34.61 15.2K
10:43 34.59 34.62 34.59 34.62 10.5K
10:44 34.61 34.65 34.60 34.64 6.8K
10:45 34.64 34.66 34.63 34.66 22.2K
10:46 34.66 34.68 34.60 34.62 26.5K
10:47 34.62 34.63 34.59 34.63 10.9K
10:48 34.62 34.63 34.60 34.63 11.4K
10:49 34.63 34.64 34.58 34.63 17.6K
10:50 34.65 34.66 34.62 34.65 21.1K
10:51 34.65 34.75 34.65 34.71 31.8K
10:52 34.70 34.76 34.69 34.76 27.6K
10:53 34.79 34.79 34.73 34.77 17.5K
10:54 34.78 34.84 34.78 34.84 13.5K
10:55 34.84 34.85 34.82 34.85 17.3K
10:56 34.85 34.85 34.83 34.83 14.9K
10:57 34.84 34.90 34.84 34.90 12.7K
10:58 34.91 34.92 34.88 34.91 7.7K
10:59 34.90 34.94 34.90 34.93 11.7K
11:00 34.93 34.94 34.91 34.93 6.4K
11:01 34.93 34.93 34.85 34.85 8.0K
11:02 34.88 34.88 34.80 34.80 12.5K
11:03 34.82 34.82 34.77 34.79 13.9K
11:04 34.78 34.80 34.74 34.78 19.5K
11:05 34.79 34.86 34.76 34.85 9.7K
11:06 34.84 34.87 34.82 34.82 10.3K
11:07 34.85 34.85 34.77 34.79 10.0K
11:08 34.78 34.79 34.76 34.79 6.2K
11:09 34.78 34.81 34.76 34.80 11.9K
11:10 34.79 34.85 34.77 34.85 7.1K
11:11 34.86 34.91 34.85 34.89 9.1K
11:12 34.88 34.89 34.83 34.83 8.2K
11:13 34.83 34.86 34.83 34.86 14.2K
11:14 34.85 34.85 34.75 34.76 14.7K
11:15 34.77 34.82 34.77 34.82 4.5K
11:16 34.82 34.84 34.80 34.84 6.3K
11:17 34.86 34.87 34.83 34.84 8.2K
11:18 34.84 34.85 34.84 34.84 6.6K
11:19 34.83 34.84 34.78 34.80 14.0K
11:20 34.78 34.85 34.78 34.85 6.0K
11:21 34.85 34.90 34.85 34.89 8.4K
11:22 34.90 34.91 34.89 34.89 6.5K
11:23 34.89 34.96 34.89 34.96 11.1K
11:24 34.97 35.02 34.97 35.01 32.9K
11:25 35.02 35.05 34.99 35.03 17.4K
11:26 35.03 35.08 35.03 35.08 9.3K
11:27 35.10 35.13 35.10 35.11 15.3K
11:28 35.11 35.14 35.08 35.08 19.5K
11:29 35.08 35.13 35.08 35.13 24.7K
11:30 35.12 35.13 35.11 35.12 14.9K
11:31 35.12 35.12 35.05 35.05 10.3K
11:32 35.03 35.04 34.99 34.99 14.2K
11:33 35.00 35.00 34.94 34.94 4.6K
11:34 34.93 34.95 34.91 34.93 1.5K
11:35 34.93 35.04 34.93 35.04 17.5K
11:36 35.04 35.07 35.02 35.03 10.9K
11:37 35.03 35.03 35.00 35.01 6.3K
11:38 35.02 35.02 34.99 34.99 14.3K
11:39 34.99 35.02 34.99 35.00 6.2K
11:40 35.01 35.01 34.97 35.01 12.0K
11:41 35.01 35.04 35.01 35.03 9.4K
11:42 35.02 35.04 35.01 35.03 3.2K
11:43 35.04 35.05 35.02 35.05 4.5K
11:44 35.04 35.05 35.04 35.05 5.9K
11:45 35.04 35.04 34.97 34.98 13.8K
11:46 34.99 35.04 34.99 35.04 6.5K
11:47 35.04 35.08 35.02 35.08 13.3K
11:48 35.05 35.06 35.04 35.06 7.9K
11:49 35.08 35.11 35.08 35.10 212.7K
11:50 35.09 35.15 35.08 35.15 9.4K
11:51 35.15 35.22 35.15 35.20 7.7K
11:52 35.22 35.26 35.22 35.24 18.7K
11:53 35.24 35.26 35.20 35.20 9.6K
11:54 35.23 35.23 35.15 35.15 16.0K
11:55 35.14 35.16 35.12 35.16 8.1K
11:56 35.17 35.25 35.16 35.24 16.0K
11:57 35.25 35.26 35.20 35.20 15.2K
11:58 35.18 35.18 35.11 35.14 34.3K
11:59 35.13 35.15 35.10 35.14 17.6K
12:00 35.15 35.22 35.14 35.19 24.4K
12:01 35.20 35.28 35.17 35.20 12.2K
12:02 35.19 35.26 35.19 35.26 20.3K
12:03 35.24 35.32 35.24 35.32 19.7K
12:04 35.36 35.44 35.36 35.44 32.7K
12:05 35.43 35.48 35.43 35.45 18.2K
12:06 35.44 35.47 35.44 35.46 18.3K
12:07 35.46 35.51 35.45 35.51 38.0K
12:08 35.51 35.53 35.46 35.46 17.2K
12:09 35.51 35.52 35.49 35.49 12.2K
12:10 35.50 35.53 35.46 35.53 11.8K
12:11 35.53 35.55 35.51 35.53 11.5K
12:12 35.52 35.58 35.51 35.57 9.7K
12:13 35.58 35.58 35.57 35.58 9.0K
12:14 35.55 35.59 35.54 35.59 7.0K
12:15 35.57 35.59 35.57 35.58 8.0K
12:16 35.58 35.58 35.55 35.56 6.3K
12:17 35.58 35.58 35.55 35.55 8.7K
12:18 35.54 35.54 35.45 35.46 21.9K
12:19 35.46 35.56 35.46 35.56 19.6K
12:20 35.55 35.63 35.52 35.63 36.5K
12:21 35.63 35.65 35.61 35.62 9.8K
12:22 35.61 35.62 35.57 35.59 12.6K
12:23 35.59 35.65 35.59 35.65 12.7K
12:24 35.65 35.65 35.58 35.58 9.3K
12:25 35.58 35.58 35.54 35.56 19.1K
12:26 35.55 35.55 35.52 35.52 7.9K
12:27 35.54 35.54 35.50 35.50 11.3K
12:28 35.51 35.57 35.50 35.56 8.9K
12:29 35.57 35.60 35.53 35.53 8.4K
12:30 35.53 35.59 35.51 35.59 8.0K
12:31 35.60 35.68 35.59 35.68 29.0K
12:32 35.67 35.67 35.62 35.63 8.2K
12:33 35.66 35.67 35.62 35.63 15.6K
12:34 35.62 35.63 35.62 35.63 2.2K
12:35 35.59 35.60 35.54 35.53 21.6K
12:36 35.52 35.57 35.52 35.53 12.4K
12:37 35.57 35.61 35.56 35.61 15.2K
12:38 35.61 35.64 35.61 35.62 8.8K
12:39 35.64 35.74 35.64 35.72 18.7K
12:40 35.74 35.75 35.74 35.74 8.5K
12:41 35.74 35.74 35.71 35.71 13.6K
12:42 35.73 35.74 35.72 35.72 9.1K
12:43 35.73 35.76 35.72 35.76 16.9K
12:44 35.76 35.76 35.75 35.76 4.9K
12:45 35.75 35.75 35.69 35.69 16.3K
12:46 35.70 35.70 35.66 35.69 5.4K
12:47 35.70 35.70 35.68 35.70 3.1K
12:48 35.70 35.70 35.67 35.68 10.0K
12:49 35.68 35.68 35.61 35.63 39.8K
12:50 35.63 35.65 35.63 35.64 8.2K
12:51 35.64 35.73 35.63 35.73 14.1K
12:52 35.76 35.77 35.74 35.75 11.2K
12:53 35.75 35.76 35.74 35.74 6.3K
12:54 35.74 35.74 35.73 35.73 2.8K
12:55 35.73 35.74 35.72 35.74 7.4K
12:56 35.73 35.74 35.70 35.71 6.8K
12:57 35.71 35.78 35.71 35.78 7.3K
12:58 35.79 35.81 35.78 35.79 7.4K
12:59 35.79 35.80 35.78 35.80 9.9K
13:00 35.81 35.83 35.80 35.83 12.3K
13:01 35.83 35.83 35.80 35.80 7.0K
13:02 35.80 35.84 35.77 35.77 15.0K
13:03 35.79 35.88 35.79 35.88 27.2K
13:04 35.87 35.90 35.87 35.90 10.4K
13:05 35.93 35.96 35.92 35.95 32.9K
13:06 35.93 35.95 35.92 35.93 13.7K
13:07 35.93 35.94 35.92 35.93 5.2K
13:08 35.95 35.98 35.93 35.96 18.6K
13:09 35.95 35.95 35.91 35.92 16.6K
13:10 35.92 35.95 35.90 35.90 12.8K
13:11 35.92 35.92 35.89 35.92 14.7K
13:12 35.92 35.92 35.89 35.90 6.6K
13:13 35.89 35.90 35.88 35.90 8.8K
13:14 35.92 35.92 35.83 35.83 15.3K
13:15 35.85 35.85 35.84 35.84 2.4K
13:16 35.82 35.85 35.82 35.83 11.5K
13:17 35.82 35.84 35.81 35.82 3.0K
13:18 35.81 35.81 35.76 35.77 8.6K
13:19 35.77 35.77 35.74 35.76 6.3K
13:20 35.74 35.77 35.74 35.75 5.1K
13:21 35.77 35.80 35.77 35.80 4.6K
13:22 35.82 35.82 35.80 35.80 6.3K
13:23 35.80 35.81 35.78 35.81 3.6K
13:24 35.81 35.82 35.81 35.82 2.4K
13:25 35.81 35.82 35.79 35.79 9.9K
13:26 35.78 35.79 35.75 35.79 6.7K
13:27 35.77 35.79 35.77 35.77 5.1K
13:28 35.79 35.79 35.76 35.78 4.6K
13:29 35.77 35.78 35.77 35.78 6.7K
13:30 35.82 35.82 35.79 35.79 15.1K
13:31 35.78 35.81 35.78 35.81 6.8K
13:32 35.80 35.80 35.77 35.77 6.1K
13:33 35.75 35.75 35.72 35.72 3.6K
13:34 35.73 35.73 35.68 35.68 12.4K
13:35 35.68 35.70 35.68 35.69 9.2K
13:36 35.72 35.74 35.70 35.70 9.1K
13:37 35.70 35.70 35.66 35.66 4.9K
13:38 35.68 35.70 35.66 35.66 6.1K
13:39 35.68 35.73 35.68 35.73 20.6K
13:40 35.72 35.78 35.72 35.77 9.0K
13:41 35.78 35.82 35.77 35.82 10.2K
13:42 35.81 35.81 35.77 35.77 9.7K
13:43 35.77 35.78 35.75 35.78 5.8K
13:44 35.76 35.80 35.76 35.77 10.2K
13:45 35.79 35.80 35.79 35.80 5.2K
13:46 35.80 35.85 35.80 35.83 6.1K
13:47 35.83 35.87 35.83 35.86 5.0K
13:48 35.85 35.86 35.82 35.82 5.0K
13:49 35.83 35.83 35.81 35.82 4.3K
13:50 35.83 35.83 35.81 35.81 2.9K
13:51 35.83 35.87 35.82 35.85 7.5K
13:52 35.87 35.87 35.85 35.86 4.9K
13:53 35.84 35.87 35.83 35.87 9.6K
13:54 35.87 35.88 35.84 35.84 6.2K
13:55 35.82 35.83 35.82 35.83 4.2K
13:56 35.83 35.83 35.82 35.82 5.5K
13:57 35.83 35.83 35.82 35.83 8.7K
13:58 35.83 35.83 35.82 35.83 5.4K
13:59 35.82 35.84 35.82 35.83 2.2K
14:00 35.83 35.88 35.83 35.88 10.8K
14:01 35.89 35.91 35.89 35.91 9.6K
14:02 35.90 35.90 35.86 35.86 5.3K
14:03 35.85 35.86 35.85 35.85 11.1K
14:04 35.87 35.90 35.87 35.90 8.3K
14:05 35.90 35.90 35.89 35.90 3.0K
14:06 35.85 35.87 35.83 35.87 11.7K
14:07 35.87 35.90 35.87 35.90 5.5K
14:08 35.90 35.92 35.89 35.92 14.7K
14:09 35.92 35.97 35.90 35.97 26.6K
14:10 35.97 35.97 35.95 35.97 12.9K
14:11 35.97 35.98 35.96 35.98 7.2K
14:12 35.98 36.02 35.98 35.99 23.1K
14:13 35.99 36.01 35.99 36.01 6.6K
14:14 36.01 36.04 36.01 36.03 6.1K
14:15 36.03 36.03 35.97 35.97 12.1K
14:16 35.95 35.98 35.90 35.90 10.6K
14:17 35.91 35.91 35.90 35.90 7.1K
14:18 35.89 35.91 35.89 35.91 24.0K
14:19 35.91 35.91 35.88 35.88 3.2K
14:20 35.85 35.87 35.85 35.86 8.5K
14:21 35.84 35.84 35.82 35.82 6.7K
14:22 35.83 35.83 35.81 35.83 3.5K
14:23 35.85 35.92 35.84 35.92 14.4K
14:24 35.92 35.92 35.91 35.92 4.5K
14:25 35.93 35.93 35.92 35.93 5.7K
14:26 35.94 35.94 35.93 35.93 7.0K
14:27 35.94 35.94 35.91 35.91 8.1K
14:28 35.93 35.99 35.93 35.99 10.5K
14:29 35.98 35.99 35.97 35.97 9.3K
14:30 35.98 35.99 35.97 35.98 4.3K
14:31 35.98 35.98 35.95 35.96 8.2K
14:32 35.95 35.97 35.95 35.96 6.7K
14:33 35.96 35.97 35.94 35.95 6.3K
14:34 35.95 35.95 35.94 35.95 6.1K
14:35 35.94 35.99 35.94 35.99 8.9K
14:36 36.00 36.00 35.97 35.97 6.8K
14:37 35.96 35.97 35.92 35.92 11.7K
14:38 35.92 35.92 35.91 35.91 4.2K
14:39 35.90 35.92 35.90 35.92 4.5K
14:40 35.91 35.91 35.87 35.87 14.3K
14:41 35.88 35.91 35.88 35.88 28.5K
14:42 35.87 35.87 35.84 35.86 4.8K
14:43 35.85 35.89 35.84 35.89 24.0K
14:44 35.87 35.88 35.87 35.88 1.4K
14:45 35.88 35.92 35.88 35.92 7.2K
14:46 35.92 35.95 35.92 35.95 3.6K
14:47 35.94 35.95 35.94 35.94 3.3K
14:48 35.93 35.93 35.92 35.92 5.3K
14:49 35.93 35.95 35.93 35.95 9.8K
14:50 35.95 35.97 35.95 35.97 4.0K
14:51 35.96 35.97 35.96 35.96 11.4K
14:52 35.95 35.98 35.95 35.98 5.8K
14:53 35.97 35.97 35.93 35.93 10.8K
14:54 35.94 35.94 35.93 35.93 6.1K
14:55 35.94 35.95 35.93 35.95 7.4K
14:56 35.97 35.97 35.95 35.97 7.2K
14:57 35.98 36.01 35.98 36.01 32.4K
14:58 36.01 36.01 35.94 35.94 9.1K
14:59 35.93 35.93 35.92 35.92 4.5K
15:00 35.90 35.94 35.90 35.93 5.4K
15:01 35.94 35.96 35.93 35.94 8.8K
15:02 35.94 35.96 35.93 35.96 10.3K
15:03 35.96 35.99 35.96 36.00 17.6K
15:04 36.03 36.09 36.03 36.09 29.3K
15:05 36.09 36.14 36.09 36.14 24.4K
15:06 36.14 36.14 36.07 36.09 20.4K
15:07 36.08 36.08 36.05 36.07 4.9K
15:08 36.07 36.07 36.04 36.06 9.3K
15:09 36.09 36.13 36.09 36.12 13.2K
15:10 36.12 36.17 36.12 36.13 21.3K
15:11 36.10 36.11 36.08 36.09 10.5K
15:12 36.11 36.13 36.11 36.10 10.4K
15:13 36.10 36.11 36.10 36.11 8.5K
15:14 36.09 36.10 36.07 36.07 9.7K
15:15 36.06 36.07 36.02 36.07 14.4K
15:16 36.07 36.08 36.06 36.08 4.2K
15:17 36.08 36.10 36.07 36.10 6.9K
15:18 36.11 36.11 36.09 36.10 33.1K
15:19 36.11 36.12 36.11 36.12 6.2K
15:20 36.12 36.12 36.08 36.10 10.8K
15:21 36.10 36.10 36.06 36.07 11.2K
15:22 36.06 36.06 36.02 36.02 10.7K
15:23 36.01 36.06 36.01 36.06 16.7K
15:24 36.06 36.06 36.04 36.05 11.3K
15:25 36.05 36.09 36.04 36.09 10.0K
15:26 36.09 36.11 36.05 36.06 13.9K
15:27 36.07 36.10 36.05 36.05 19.9K
15:28 36.06 36.08 36.05 36.05 6.9K
15:29 36.04 36.09 36.04 36.09 49.5K
15:30 36.08 36.10 36.08 36.09 10.2K
15:31 36.10 36.11 36.07 36.07 15.6K
15:32 36.06 36.08 36.05 36.07 43.4K
15:33 36.08 36.10 36.05 36.10 11.8K
15:34 36.09 36.09 36.06 36.08 23.3K
15:35 36.07 36.15 36.07 36.12 60.0K
15:36 36.12 36.14 36.11 36.14 11.9K
15:37 36.13 36.13 36.10 36.10 12.2K
15:38 36.11 36.12 36.11 36.12 18.2K
15:39 36.11 36.12 36.10 36.12 16.9K
15:40 36.12 36.12 36.06 36.10 22.6K
15:41 36.11 36.11 36.00 36.01 14.8K
15:42 36.02 36.04 36.00 36.04 16.4K
15:43 36.02 36.03 36.00 36.00 10.2K
15:44 36.00 36.05 36.00 36.05 23.2K
15:45 36.03 36.08 36.03 36.07 10.7K
15:46 36.07 36.12 36.06 36.10 15.5K
15:47 36.12 36.14 36.10 36.13 16.1K
15:48 36.13 36.16 36.13 36.15 21.7K
15:49 36.15 36.20 36.15 36.19 28.7K
15:50 36.19 36.21 36.18 36.18 31.3K
15:51 36.13 36.13 36.06 36.12 74.4K
15:52 36.14 36.14 36.07 36.09 26.3K
15:53 36.11 36.11 36.07 36.09 31.4K
15:54 36.08 36.17 36.08 36.16 71.4K
15:55 36.17 36.26 36.16 36.21 77.9K
15:56 36.20 36.25 36.20 36.24 51.1K
15:57 36.25 36.28 36.22 36.28 103.9K
15:58 36.30 36.33 36.29 36.33 151.5K
15:59 36.33 36.37 36.31 36.34 1,403.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available