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 36.30 36.38 36.13 36.13 103.9K
09:31 36.18 36.21 35.87 35.92 34.3K
09:32 35.94 35.98 35.86 35.91 14.2K
09:33 35.91 35.98 35.89 35.95 13.8K
09:34 35.97 36.06 35.96 36.06 12.6K
09:35 36.06 36.09 36.01 36.01 7.3K
09:36 36.02 36.16 36.02 36.13 13.4K
09:37 36.15 36.31 36.11 36.31 23.1K
09:38 36.30 36.38 36.30 36.37 12.2K
09:39 36.40 36.45 36.36 36.45 22.8K
09:40 36.43 36.56 36.41 36.47 40.6K
09:41 36.46 36.51 36.46 36.48 5.1K
09:42 36.50 36.58 36.44 36.52 12.6K
09:43 36.53 36.60 36.53 36.60 9.4K
09:44 36.60 36.73 36.60 36.71 17.2K
09:45 36.71 36.78 36.68 36.77 20.3K
09:46 36.80 36.80 36.68 36.71 29.8K
09:47 36.67 36.67 36.56 36.57 16.7K
09:48 36.56 36.62 36.53 36.53 11.9K
09:49 36.52 36.52 36.42 36.44 17.5K
09:50 36.45 36.45 36.32 36.32 26.9K
09:51 36.25 36.37 36.25 36.31 18.0K
09:52 36.31 36.41 36.30 36.38 11.1K
09:53 36.37 36.39 36.36 36.37 4.9K
09:54 36.37 36.47 36.36 36.47 9.0K
09:55 36.43 36.47 36.43 36.47 7.4K
09:56 36.49 36.61 36.48 36.60 15.1K
09:57 36.56 36.60 36.54 36.54 8.3K
09:58 36.50 36.53 36.49 36.53 10.3K
09:59 36.53 36.53 36.41 36.41 9.9K
10:00 36.42 36.60 36.41 36.57 38.6K
10:01 36.59 36.61 36.46 36.48 21.9K
10:02 36.48 36.53 36.48 36.53 9.9K
10:03 36.54 36.60 36.52 36.53 9.9K
10:04 36.52 36.57 36.45 36.45 15.1K
10:05 36.44 36.45 36.38 36.38 6.1K
10:06 36.31 36.34 36.28 36.29 31.5K
10:07 36.31 36.41 36.31 36.41 17.6K
10:08 36.40 36.42 36.38 36.42 4.9K
10:09 36.41 36.41 36.28 36.28 17.1K
10:10 36.29 36.42 36.29 36.42 27.9K
10:11 36.42 36.42 36.39 36.40 13.8K
10:12 36.42 36.42 36.39 36.40 6.4K
10:13 36.38 36.42 36.38 36.39 10.8K
10:14 36.35 36.35 36.25 36.31 16.7K
10:15 36.29 36.35 36.29 36.35 12.8K
10:16 36.35 36.36 36.33 36.35 11.5K
10:17 36.34 36.34 36.31 36.31 7.1K
10:18 36.34 36.43 36.34 36.42 14.3K
10:19 36.42 36.42 36.39 36.42 7.6K
10:20 36.43 36.46 36.43 36.46 5.8K
10:21 36.44 36.53 36.44 36.51 13.6K
10:22 36.52 36.55 36.47 36.54 26.0K
10:23 36.53 36.59 36.52 36.59 13.4K
10:24 36.58 36.65 36.58 36.62 21.6K
10:25 36.60 36.62 36.59 36.62 15.8K
10:26 36.63 36.74 36.59 36.74 29.2K
10:27 36.74 36.75 36.71 36.75 15.6K
10:28 36.73 36.80 36.73 36.78 13.5K
10:29 36.79 36.79 36.72 36.73 12.5K
10:30 36.72 36.91 36.72 36.90 35.6K
10:31 36.89 36.98 36.89 36.98 26.6K
10:32 36.98 37.04 36.98 37.04 40.9K
10:33 37.02 37.02 36.98 36.98 19.6K
10:34 36.98 37.02 36.96 37.01 16.5K
10:35 37.01 37.14 36.98 37.11 67.5K
10:36 37.12 37.12 37.07 37.08 66.4K
10:37 37.09 37.12 37.09 37.12 27.5K
10:38 37.13 37.15 37.11 37.13 28.8K
10:39 37.15 37.24 37.15 37.23 35.7K
10:40 37.22 37.26 37.16 37.25 93.0K
10:41 37.20 37.24 37.16 37.16 15.9K
10:42 37.17 37.21 37.08 37.08 21.6K
10:43 37.08 37.15 37.05 37.07 11.9K
10:44 37.07 37.07 36.97 37.03 28.6K
10:45 37.03 37.03 36.97 36.98 19.8K
10:46 37.00 37.08 37.00 37.07 30.8K
10:47 37.05 37.05 36.96 37.01 22.6K
10:48 37.00 37.10 37.00 37.10 13.2K
10:49 37.10 37.10 37.04 37.04 17.5K
10:50 37.05 37.07 37.04 37.04 12.4K
10:51 37.02 37.07 37.02 37.07 29.9K
10:52 37.07 37.09 37.04 37.04 10.8K
10:53 37.04 37.12 37.04 37.10 11.1K
10:54 37.11 37.16 37.11 37.11 24.1K
10:55 37.15 37.27 37.15 37.25 24.1K
10:56 37.27 37.27 37.22 37.23 6.3K
10:57 37.23 37.23 37.14 37.14 13.2K
10:58 37.14 37.15 37.11 37.15 12.4K
10:59 37.16 37.18 37.16 37.18 5.2K
11:00 37.17 37.24 37.17 37.23 14.8K
11:01 37.23 37.26 37.21 37.21 7.2K
11:02 37.22 37.24 37.22 37.23 8.9K
11:03 37.24 37.24 37.22 37.24 6.3K
11:04 37.25 37.25 37.22 37.22 8.9K
11:05 37.24 37.32 37.24 37.32 19.2K
11:06 37.31 37.31 37.28 37.29 11.5K
11:07 37.29 37.29 37.27 37.29 7.5K
11:08 37.30 37.35 37.28 37.28 17.9K
11:09 37.28 37.28 37.20 37.20 19.2K
11:10 37.21 37.22 37.17 37.17 17.5K
11:11 37.17 37.17 37.06 37.06 10.8K
11:12 37.06 37.09 37.04 37.09 19.0K
11:13 37.09 37.09 37.06 37.08 11.9K
11:14 37.09 37.09 37.01 37.02 10.6K
11:15 37.01 37.03 36.99 37.03 18.2K
11:16 37.02 37.03 36.98 36.98 10.8K
11:17 36.98 37.01 36.97 36.99 11.7K
11:18 36.99 36.99 36.90 36.93 14.9K
11:19 36.92 36.92 36.89 36.90 10.6K
11:20 36.89 36.93 36.89 36.93 8.4K
11:21 36.83 36.86 36.83 36.86 10.1K
11:22 36.86 36.91 36.85 36.90 13.8K
11:23 36.91 36.95 36.91 36.95 12.0K
11:24 36.95 36.95 36.88 36.89 18.0K
11:25 36.88 36.88 36.87 36.87 4.5K
11:26 36.89 36.91 36.89 36.90 6.9K
11:27 36.91 36.94 36.91 36.91 7.3K
11:28 36.93 36.96 36.93 36.96 5.7K
11:29 36.96 36.97 36.94 36.94 6.4K
11:30 36.92 36.95 36.91 36.95 11.8K
11:31 36.97 36.98 36.97 36.98 5.6K
11:32 36.98 36.98 36.88 36.89 20.5K
11:33 36.89 36.97 36.89 36.95 16.4K
11:34 36.95 36.95 36.87 36.88 3.5K
11:35 36.90 36.91 36.89 36.89 4.3K
11:36 36.92 36.92 36.87 36.87 10.4K
11:37 36.87 36.87 36.85 36.87 14.6K
11:38 36.88 36.88 36.86 36.85 1.5K
11:39 36.84 36.88 36.81 36.81 9.0K
11:40 36.80 36.86 36.79 36.85 15.9K
11:41 36.86 36.86 36.81 36.85 5.6K
11:42 36.84 36.85 36.83 36.85 6.1K
11:43 36.84 36.84 36.83 36.84 4.4K
11:44 36.84 36.86 36.81 36.85 8.2K
11:45 36.86 36.86 36.84 36.85 1.3K
11:46 36.85 36.87 36.84 36.86 5.8K
11:47 36.86 36.88 36.86 36.87 5.5K
11:48 36.87 36.87 36.77 36.78 16.2K
11:49 36.78 36.85 36.77 36.85 16.7K
11:50 36.85 36.86 36.85 36.85 10.1K
11:51 36.83 36.87 36.83 36.86 9.0K
11:52 36.91 36.91 36.89 36.90 21.2K
11:53 36.90 36.93 36.90 36.91 7.4K
11:54 36.89 36.95 36.89 36.95 7.4K
11:55 36.96 37.01 36.96 37.00 15.7K
11:56 37.03 37.05 37.01 37.01 11.5K
11:57 37.00 37.01 37.00 37.00 10.4K
11:58 37.01 37.02 36.99 36.99 8.4K
11:59 36.99 37.01 36.97 37.01 10.6K
12:00 37.03 37.07 37.01 37.01 9.0K
12:01 37.01 37.03 36.95 36.97 4.1K
12:02 36.97 36.97 36.95 36.95 20.7K
12:03 36.95 36.99 36.94 36.99 50.4K
12:04 36.95 36.95 36.84 36.87 21.9K
12:05 36.88 36.89 36.86 36.89 4.4K
12:06 36.89 36.99 36.89 36.94 33.7K
12:07 36.94 36.94 36.87 36.88 21.0K
12:08 36.87 36.90 36.87 36.89 10.0K
12:09 36.87 36.87 36.84 36.84 6.0K
12:10 36.84 36.88 36.82 36.87 7.7K
12:11 36.90 36.90 36.87 36.88 6.4K
12:12 36.87 36.87 36.82 36.82 7.1K
12:13 36.82 36.84 36.81 36.84 8.2K
12:14 36.83 36.83 36.81 36.83 3.9K
12:15 36.82 36.92 36.82 36.92 24.0K
12:16 36.89 36.89 36.86 36.86 5.8K
12:17 36.92 36.93 36.89 36.89 10.9K
12:18 36.91 36.94 36.90 36.92 5.7K
12:19 36.92 36.99 36.92 36.99 23.3K
12:20 36.97 36.99 36.96 36.99 4.7K
12:21 36.99 36.99 36.87 36.94 30.4K
12:22 36.93 36.93 36.84 36.90 6.3K
12:23 36.89 36.89 36.87 36.88 8.6K
12:24 36.88 36.90 36.86 36.90 13.2K
12:25 36.89 36.94 36.87 36.94 8.3K
12:26 36.97 37.00 36.97 36.99 16.6K
12:27 37.00 37.05 36.96 36.97 16.5K
12:28 36.97 36.97 36.84 36.92 9.4K
12:29 36.91 36.91 36.87 36.89 5.1K
12:30 36.88 36.88 36.83 36.85 13.6K
12:31 36.87 36.87 36.80 36.86 44.4K
12:32 36.84 36.98 36.84 36.95 16.5K
12:33 36.91 36.97 36.90 36.96 10.9K
12:34 36.93 37.05 36.93 37.04 11.7K
12:35 37.05 37.08 37.05 37.08 11.7K
12:36 37.08 37.15 37.07 37.14 21.0K
12:37 37.15 37.25 37.15 37.24 34.9K
12:38 37.25 37.25 37.13 37.18 22.8K
12:39 37.16 37.22 37.16 37.22 14.9K
12:40 37.23 37.27 37.15 37.15 21.4K
12:41 37.16 37.23 37.16 37.22 7.8K
12:42 37.22 37.23 37.18 37.21 13.3K
12:43 37.21 37.29 37.20 37.22 25.3K
12:44 37.22 37.22 37.18 37.20 6.8K
12:45 37.19 37.24 37.19 37.21 15.6K
12:46 37.20 37.20 37.11 37.16 15.1K
12:47 37.17 37.18 37.13 37.15 73.0K
12:48 37.17 37.24 37.17 37.22 17.7K
12:49 37.18 37.25 37.18 37.23 16.1K
12:50 37.24 37.24 37.20 37.22 6.5K
12:51 37.21 37.24 37.19 37.20 9.8K
12:52 37.20 37.22 37.17 37.22 12.1K
12:53 37.26 37.28 37.25 37.28 15.3K
12:54 37.27 37.27 37.14 37.20 25.2K
12:55 37.22 37.26 37.22 37.24 4.3K
12:56 37.26 37.27 37.25 37.27 11.9K
12:57 37.26 37.31 37.26 37.31 17.8K
12:58 37.31 37.34 37.30 37.34 23.2K
12:59 37.33 37.34 37.31 37.34 8.5K
13:00 37.32 37.44 37.31 37.44 35.0K
13:01 37.44 37.53 37.43 37.42 86.8K
13:02 37.44 37.51 37.44 37.50 9.8K
13:03 37.50 37.53 37.43 37.44 17.6K
13:04 37.44 37.44 37.39 37.41 15.5K
13:05 37.39 37.43 37.39 37.42 13.3K
13:06 37.42 37.43 37.41 37.41 18.9K
13:07 37.41 37.53 37.41 37.52 15.3K
13:08 37.53 37.54 37.50 37.52 11.3K
13:09 37.53 37.56 37.50 37.52 59.4K
13:10 37.52 37.52 37.41 37.47 36.0K
13:11 37.46 37.47 37.42 37.42 7.8K
13:12 37.42 37.48 37.41 37.48 30.5K
13:13 37.52 37.58 37.52 37.56 29.4K
13:14 37.57 37.68 37.57 37.68 54.6K
13:15 37.70 37.73 37.69 37.70 44.1K
13:16 37.69 37.71 37.59 37.62 31.5K
13:17 37.57 37.62 37.57 37.62 20.7K
13:18 37.63 37.66 37.63 37.66 20.8K
13:19 37.64 37.71 37.64 37.70 18.3K
13:20 37.69 37.71 37.63 37.65 33.2K
13:21 37.65 37.66 37.64 37.65 7.9K
13:22 37.67 37.67 37.64 37.65 18.7K
13:23 37.65 37.74 37.64 37.70 31.7K
13:24 37.68 37.68 37.62 37.63 24.3K
13:25 37.62 37.64 37.62 37.64 11.3K
13:26 37.64 37.64 37.53 37.60 40.6K
13:27 37.59 37.61 37.58 37.58 35.0K
13:28 37.60 37.63 37.57 37.61 18.0K
13:29 37.63 37.63 37.61 37.62 7.3K
13:30 37.62 37.65 37.62 37.64 12.4K
13:31 37.63 37.65 37.60 37.62 14.9K
13:32 37.65 37.71 37.65 37.71 22.8K
13:33 37.71 37.81 37.71 37.81 33.6K
13:34 37.83 37.84 37.80 37.80 13.7K
13:35 37.81 37.83 37.79 37.81 5.4K
13:36 37.85 37.90 37.84 37.89 31.7K
13:37 37.89 37.91 37.89 37.89 22.8K
13:38 37.86 37.87 37.81 37.82 27.2K
13:39 37.78 37.82 37.77 37.81 26.9K
13:40 37.82 37.87 37.82 37.83 32.7K
13:41 37.82 37.82 37.75 37.80 30.6K
13:42 37.82 37.82 37.75 37.76 19.5K
13:43 37.75 37.77 37.74 37.74 17.2K
13:44 37.73 37.78 37.72 37.72 8.8K
13:45 37.72 37.72 37.69 37.69 20.5K
13:46 37.72 37.78 37.72 37.78 14.1K
13:47 37.77 37.77 37.70 37.72 13.7K
13:48 37.72 37.78 37.69 37.78 17.0K
13:49 37.78 37.80 37.77 37.79 14.1K
13:50 37.80 37.84 37.78 37.84 9.8K
13:51 37.83 37.84 37.80 37.80 11.9K
13:52 37.77 37.84 37.77 37.82 15.1K
13:53 37.79 37.80 37.78 37.79 6.4K
13:54 37.79 37.82 37.78 37.78 27.3K
13:55 37.78 37.85 37.78 37.85 15.3K
13:56 37.87 37.89 37.85 37.87 23.4K
13:57 37.85 37.85 37.67 37.67 35.5K
13:58 37.68 37.68 37.59 37.59 52.2K
13:59 37.60 37.60 37.54 37.58 26.2K
14:00 37.58 37.64 37.57 37.62 73.9K
14:01 37.64 37.65 37.53 37.53 24.7K
14:02 37.57 37.57 37.54 37.54 27.5K
14:03 37.55 37.56 37.52 37.55 22.9K
14:04 37.55 37.56 37.55 37.56 22.5K
14:05 37.55 37.55 37.40 37.43 47.4K
14:06 37.45 37.52 37.44 37.50 29.7K
14:07 37.49 37.52 37.49 37.50 15.8K
14:08 37.50 37.51 37.46 37.47 28.4K
14:09 37.49 37.49 37.48 37.48 7.9K
14:10 37.49 37.49 37.38 37.41 38.6K
14:11 37.42 37.42 37.39 37.40 22.2K
14:12 37.40 37.50 37.40 37.48 17.1K
14:13 37.48 37.51 37.48 37.49 6.5K
14:14 37.50 37.52 37.50 37.51 11.6K
14:15 37.50 37.51 37.48 37.51 9.2K
14:16 37.51 37.56 37.51 37.55 14.8K
14:17 37.55 37.63 37.55 37.63 14.9K
14:18 37.64 37.77 37.64 37.73 24.7K
14:19 37.73 37.76 37.71 37.75 16.3K
14:20 37.75 37.77 37.74 37.74 11.3K
14:21 37.73 37.78 37.73 37.77 16.7K
14:22 37.73 37.74 37.64 37.64 13.3K
14:23 37.66 37.67 37.63 37.64 8.8K
14:24 37.65 37.66 37.65 37.66 4.9K
14:25 37.66 37.66 37.63 37.64 19.2K
14:26 37.64 37.69 37.64 37.69 15.6K
14:27 37.70 37.73 37.70 37.72 10.6K
14:28 37.71 37.80 37.71 37.80 29.1K
14:29 37.80 37.82 37.77 37.82 18.6K
14:30 37.81 37.84 37.77 37.79 18.7K
14:31 37.79 37.93 37.79 37.93 31.8K
14:32 37.94 37.95 37.90 37.91 22.6K
14:33 37.92 37.92 37.81 37.81 26.0K
14:34 37.83 37.83 37.75 37.75 12.6K
14:35 37.74 37.77 37.74 37.77 5.4K
14:36 37.76 37.77 37.75 37.77 8.1K
14:37 37.77 37.87 37.77 37.87 28.5K
14:38 37.87 37.88 37.79 37.80 43.2K
14:39 37.75 37.76 37.70 37.70 9.2K
14:40 37.70 37.70 37.65 37.70 25.5K
14:41 37.70 37.70 37.63 37.67 13.2K
14:42 37.70 37.72 37.66 37.67 7.9K
14:43 37.67 37.67 37.63 37.65 11.6K
14:44 37.64 37.65 37.64 37.64 5.7K
14:45 37.65 37.67 37.63 37.65 13.4K
14:46 37.66 37.68 37.66 37.67 8.3K
14:47 37.68 37.70 37.68 37.69 9.8K
14:48 37.67 37.70 37.66 37.70 11.1K
14:49 37.70 37.72 37.69 37.72 21.3K
14:50 37.72 37.73 37.71 37.71 7.8K
14:51 37.71 37.75 37.71 37.75 8.7K
14:52 37.76 37.77 37.75 37.75 5.2K
14:53 37.75 37.81 37.75 37.81 13.3K
14:54 37.81 37.81 37.75 37.75 16.1K
14:55 37.75 37.75 37.74 37.74 11.9K
14:56 37.74 37.80 37.73 37.80 8.7K
14:57 37.80 37.87 37.79 37.87 9.9K
14:58 37.86 37.87 37.84 37.87 11.7K
14:59 37.89 37.92 37.89 37.92 6.3K
15:00 37.93 37.98 37.92 37.98 21.7K
15:01 37.96 38.00 37.96 38.00 33.4K
15:02 38.00 38.05 38.00 38.04 22.8K
15:03 38.06 38.11 38.06 38.09 21.6K
15:04 38.08 38.10 38.08 38.10 15.4K
15:05 38.09 38.11 38.09 38.08 36.3K
15:06 38.07 38.09 38.04 38.07 17.1K
15:07 38.05 38.10 38.05 38.10 20.4K
15:08 38.10 38.10 38.07 38.08 11.0K
15:09 38.09 38.10 38.06 38.08 18.0K
15:10 38.06 38.09 38.06 38.06 76.3K
15:11 38.06 38.12 38.05 38.06 23.8K
15:12 38.04 38.05 37.96 38.02 26.2K
15:13 38.04 38.13 38.04 38.10 22.3K
15:14 38.12 38.12 38.08 38.08 18.6K
15:15 38.07 38.10 38.05 38.10 11.6K
15:16 38.14 38.14 38.11 38.11 11.4K
15:17 38.11 38.17 38.11 38.16 22.6K
15:18 38.18 38.19 38.14 38.14 20.6K
15:19 38.14 38.16 38.13 38.14 19.2K
15:20 38.15 38.19 38.15 38.17 12.3K
15:21 38.18 38.26 38.18 38.21 64.6K
15:22 38.18 38.23 38.17 38.17 24.7K
15:23 38.18 38.18 38.13 38.15 25.1K
15:24 38.18 38.20 38.17 38.18 14.4K
15:25 38.19 38.24 38.16 38.23 36.4K
15:26 38.22 38.26 38.22 38.24 17.4K
15:27 38.25 38.25 38.22 38.23 44.5K
15:28 38.23 38.24 38.17 38.17 25.6K
15:29 38.17 38.18 38.13 38.13 16.6K
15:30 38.13 38.20 38.13 38.19 50.1K
15:31 38.19 38.19 38.09 38.09 30.4K
15:32 38.10 38.18 38.10 38.18 19.7K
15:33 38.19 38.25 38.19 38.24 30.7K
15:34 38.23 38.31 38.23 38.29 39.0K
15:35 38.29 38.30 38.29 38.30 33.5K
15:36 38.32 38.34 38.30 38.33 34.2K
15:37 38.33 38.34 38.31 38.31 53.8K
15:38 38.31 38.34 38.30 38.32 83.2K
15:39 38.30 38.32 38.26 38.26 66.2K
15:40 38.26 38.26 38.17 38.17 42.8K
15:41 38.16 38.16 38.11 38.12 33.4K
15:42 38.12 38.17 38.10 38.11 37.8K
15:43 38.07 38.11 37.99 38.11 50.6K
15:44 38.12 38.12 38.05 38.07 72.0K
15:45 38.08 38.09 38.00 38.05 50.1K
15:46 38.06 38.08 38.00 38.00 75.2K
15:47 37.99 38.00 37.94 37.97 56.0K
15:48 37.99 38.00 37.92 37.92 29.3K
15:49 37.91 37.92 37.86 37.88 52.7K
15:50 37.89 38.00 37.86 38.00 54.6K
15:51 38.00 38.02 37.90 37.90 40.3K
15:52 37.88 37.91 37.84 37.90 80.1K
15:53 37.90 37.93 37.82 37.92 58.7K
15:54 37.89 37.93 37.80 37.87 62.8K
15:55 37.88 37.96 37.88 37.90 91.2K
15:56 37.91 37.93 37.85 37.86 85.9K
15:57 37.86 37.94 37.86 37.91 102.0K
15:58 37.90 37.91 37.87 37.88 123.8K
15:59 37.89 37.89 37.85 37.88 1,502.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available