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 37.95 37.97 37.86 37.86 143.6K
09:31 37.86 37.86 37.42 37.47 72.1K
09:32 37.41 37.45 37.36 37.35 34.0K
09:33 37.31 37.31 37.19 37.19 47.2K
09:34 37.22 37.22 37.14 37.17 34.8K
09:35 37.15 37.15 37.06 37.12 34.5K
09:36 37.15 37.23 37.13 37.18 67.5K
09:37 37.20 37.22 37.16 37.22 28.0K
09:38 37.20 37.28 37.16 37.26 18.4K
09:39 37.26 37.29 37.21 37.21 31.9K
09:40 37.24 37.24 37.07 37.10 38.8K
09:41 37.13 37.13 36.96 36.98 60.0K
09:42 37.01 37.03 36.95 36.99 32.3K
09:43 36.98 36.98 36.92 36.93 31.8K
09:44 36.95 36.95 36.86 36.88 23.9K
09:45 36.83 36.90 36.81 36.89 41.8K
09:46 36.86 36.86 36.73 36.74 22.7K
09:47 36.75 36.83 36.73 36.82 25.0K
09:48 36.78 36.78 36.73 36.76 25.8K
09:49 36.75 36.75 36.60 36.61 35.0K
09:50 36.61 36.62 36.51 36.51 16.5K
09:51 36.52 36.66 36.51 36.64 34.4K
09:52 36.63 36.64 36.57 36.63 10.8K
09:53 36.62 36.70 36.62 36.66 43.6K
09:54 36.65 36.66 36.58 36.65 20.3K
09:55 36.65 36.69 36.62 36.64 13.8K
09:56 36.64 36.65 36.58 36.62 5.9K
09:57 36.62 36.62 36.52 36.53 56.9K
09:58 36.54 36.54 36.51 36.54 5.2K
09:59 36.51 36.51 36.41 36.42 29.9K
10:00 36.44 36.48 36.39 36.39 22.0K
10:01 36.39 36.52 36.39 36.51 22.0K
10:02 36.51 36.60 36.50 36.59 54.1K
10:03 36.62 36.69 36.62 36.66 27.8K
10:04 36.70 36.72 36.65 36.65 9.9K
10:05 36.68 36.88 36.66 36.86 17.7K
10:06 36.91 37.07 36.91 37.03 26.0K
10:07 37.06 37.16 37.04 37.13 44.3K
10:08 37.19 37.32 37.19 37.23 34.5K
10:09 37.25 37.25 37.09 37.09 43.2K
10:10 37.11 37.17 37.09 37.17 27.4K
10:11 37.17 37.20 37.15 37.20 17.3K
10:12 37.20 37.33 37.20 37.32 45.9K
10:13 37.30 37.31 37.25 37.26 30.0K
10:14 37.26 37.26 37.19 37.21 19.8K
10:15 37.18 37.25 37.18 37.22 12.6K
10:16 37.22 37.38 37.20 37.37 14.7K
10:17 37.38 37.39 37.36 37.36 17.6K
10:18 37.35 37.39 37.31 37.32 11.5K
10:19 37.33 37.34 37.24 37.25 14.7K
10:20 37.25 37.28 37.25 37.27 6.3K
10:21 37.30 37.35 37.30 37.35 10.8K
10:22 37.34 37.35 37.31 37.32 6.1K
10:23 37.30 37.40 37.30 37.39 20.6K
10:24 37.39 37.40 37.33 37.33 15.9K
10:25 37.32 37.32 37.24 37.24 40.5K
10:26 37.25 37.31 37.25 37.31 9.8K
10:27 37.33 37.39 37.33 37.35 12.4K
10:28 37.37 37.37 37.24 37.24 14.4K
10:29 37.22 37.23 37.20 37.21 6.1K
10:30 37.25 37.31 37.25 37.31 6.8K
10:31 37.31 37.33 37.30 37.33 9.8K
10:32 37.35 37.36 37.31 37.32 11.2K
10:33 37.31 37.38 37.31 37.35 5.6K
10:34 37.36 37.40 37.32 37.40 19.8K
10:35 37.43 37.43 37.35 37.35 10.0K
10:36 37.33 37.34 37.26 37.34 17.6K
10:37 37.35 37.35 37.29 37.32 4.1K
10:38 37.32 37.32 37.28 37.28 10.9K
10:39 37.28 37.29 37.27 37.27 6.3K
10:40 37.28 37.34 37.28 37.34 8.7K
10:41 37.36 37.39 37.36 37.39 11.3K
10:42 37.38 37.43 37.38 37.42 8.8K
10:43 37.41 37.42 37.39 37.39 12.6K
10:44 37.39 37.39 37.37 37.39 12.5K
10:45 37.38 37.42 37.38 37.40 4.4K
10:46 37.34 37.34 37.26 37.29 22.9K
10:47 37.27 37.29 37.26 37.26 5.7K
10:48 37.26 37.27 37.25 37.25 9.7K
10:49 37.24 37.28 37.24 37.27 9.4K
10:50 37.29 37.31 37.29 37.30 7.6K
10:51 37.31 37.32 37.29 37.29 4.0K
10:52 37.28 37.28 37.25 37.25 6.9K
10:53 37.26 37.28 37.23 37.23 6.8K
10:54 37.25 37.26 37.23 37.25 8.2K
10:55 37.24 37.29 37.24 37.29 7.8K
10:56 37.28 37.32 37.28 37.32 5.9K
10:57 37.33 37.34 37.31 37.32 8.2K
10:58 37.33 37.34 37.32 37.32 3.5K
10:59 37.33 37.37 37.33 37.35 10.9K
11:00 37.35 37.38 37.33 37.38 6.7K
11:01 37.41 37.41 37.39 37.40 6.7K
11:02 37.37 37.45 37.34 37.45 27.5K
11:03 37.42 37.42 37.38 37.38 9.8K
11:04 37.39 37.39 37.35 37.37 5.8K
11:05 37.37 37.37 37.33 37.33 4.3K
11:06 37.34 37.35 37.31 37.35 6.1K
11:07 37.34 37.42 37.34 37.41 5.0K
11:08 37.42 37.44 37.39 37.44 8.4K
11:09 37.42 37.44 37.40 37.44 17.8K
11:10 37.44 37.47 37.43 37.47 9.4K
11:11 37.46 37.51 37.46 37.51 17.8K
11:12 37.51 37.52 37.49 37.49 11.7K
11:13 37.51 37.55 37.51 37.55 7.2K
11:14 37.56 37.56 37.53 37.56 9.7K
11:15 37.56 37.57 37.56 37.56 12.7K
11:16 37.56 37.56 37.52 37.53 4.8K
11:17 37.53 37.56 37.53 37.56 11.0K
11:18 37.50 37.53 37.49 37.52 99.6K
11:19 37.50 37.50 37.42 37.44 13.3K
11:20 37.45 37.46 37.43 37.43 11.0K
11:21 37.44 37.44 37.39 37.39 11.7K
11:22 37.40 37.40 37.34 37.36 10.8K
11:23 37.37 37.45 37.36 37.45 5.9K
11:24 37.42 37.47 37.42 37.46 4.1K
11:25 37.46 37.50 37.46 37.48 12.0K
11:26 37.50 37.50 37.48 37.50 12.6K
11:27 37.50 37.58 37.49 37.58 5.4K
11:28 37.57 37.60 37.53 37.54 19.2K
11:29 37.55 37.55 37.42 37.42 8.1K
11:30 37.42 37.42 37.36 37.36 6.7K
11:31 37.35 37.35 37.32 37.35 2.8K
11:32 37.35 37.41 37.35 37.41 11.6K
11:33 37.41 37.41 37.35 37.35 7.7K
11:34 37.35 37.37 37.35 37.36 7.7K
11:35 37.34 37.35 37.34 37.35 2.5K
11:36 37.38 37.41 37.38 37.41 4.3K
11:37 37.41 37.42 37.41 37.42 1.9K
11:38 37.44 37.45 37.44 37.45 3.0K
11:39 37.45 37.47 37.43 37.43 6.9K
11:40 37.41 37.41 37.40 37.41 5.1K
11:41 37.41 37.42 37.39 37.42 4.0K
11:42 37.40 37.45 37.40 37.43 7.5K
11:43 37.44 37.45 37.41 37.45 12.4K
11:44 37.47 37.49 37.47 37.49 11.1K
11:45 37.48 37.48 37.39 37.39 8.9K
11:46 37.41 37.45 37.41 37.45 4.2K
11:47 37.41 37.44 37.39 37.40 6.7K
11:48 37.39 37.39 37.35 37.35 4.8K
11:49 37.36 37.36 37.35 37.36 2.6K
11:50 37.33 37.42 37.32 37.42 9.7K
11:51 37.39 37.41 37.39 37.39 2.7K
11:52 37.39 37.39 37.37 37.38 4.6K
11:53 37.38 37.44 37.38 37.42 6.4K
11:54 37.40 37.41 37.38 37.39 6.0K
11:55 37.39 37.39 37.37 37.38 4.8K
11:56 37.38 37.38 37.35 37.35 5.6K
11:57 37.35 37.40 37.35 37.38 4.0K
11:58 37.37 37.43 37.37 37.43 5.4K
11:59 37.40 37.42 37.40 37.42 2.9K
12:00 37.40 37.42 37.37 37.37 6.0K
12:01 37.38 37.44 37.38 37.43 15.9K
12:02 37.43 37.43 37.39 37.39 4.7K
12:03 37.37 37.41 37.36 37.41 4.0K
12:04 37.41 37.42 37.38 37.41 4.3K
12:05 37.41 37.43 37.41 37.42 5.3K
12:06 37.44 37.44 37.39 37.39 7.3K
12:07 37.38 37.48 37.38 37.48 7.6K
12:08 37.47 37.54 37.47 37.54 4.9K
12:09 37.55 37.56 37.52 37.52 9.6K
12:10 37.53 37.53 37.52 37.52 3.7K
12:11 37.50 37.53 37.50 37.51 4.0K
12:12 37.51 37.51 37.50 37.51 3.8K
12:13 37.51 37.51 37.49 37.49 3.3K
12:14 37.50 37.50 37.48 37.49 5.2K
12:15 37.51 37.51 37.47 37.48 4.5K
12:16 37.49 37.49 37.45 37.47 4.1K
12:17 37.47 37.47 37.45 37.46 6.3K
12:18 37.47 37.47 37.45 37.46 6.8K
12:19 37.45 37.45 37.42 37.43 3.0K
12:20 37.44 37.46 37.44 37.46 2.0K
12:21 37.43 37.46 37.43 37.44 8.4K
12:22 37.44 37.44 37.44 37.44 1.8K
12:23 37.43 37.44 37.43 37.44 2.5K
12:24 37.43 37.43 37.42 37.42 4.8K
12:25 37.43 37.44 37.43 37.44 1.9K
12:26 37.45 37.45 37.40 37.40 12.3K
12:27 37.41 37.41 37.40 37.40 3.6K
12:28 37.41 37.48 37.41 37.48 11.8K
12:29 37.46 37.46 37.45 37.45 4.9K
12:30 37.44 37.46 37.42 37.44 10.5K
12:31 37.45 37.45 37.43 37.42 7.1K
12:32 37.44 37.45 37.44 37.45 5.1K
12:33 37.45 37.45 37.44 37.44 4.1K
12:34 37.45 37.46 37.45 37.46 3.6K
12:35 37.42 37.42 37.41 37.42 3.4K
12:36 37.42 37.44 37.42 37.42 5.7K
12:37 37.44 37.46 37.44 37.46 1.6K
12:38 37.42 37.45 37.42 37.45 4.1K
12:39 37.46 37.46 37.42 37.43 5.7K
12:40 37.41 37.41 37.33 37.33 13.1K
12:41 37.33 37.34 37.31 37.32 10.7K
12:42 37.32 37.35 37.32 37.35 3.8K
12:43 37.35 37.35 37.35 37.35 11.7K
12:44 37.36 37.36 37.32 37.33 6.1K
12:45 37.34 37.35 37.31 37.35 9.0K
12:46 37.36 37.38 37.35 37.36 3.9K
12:47 37.42 37.42 37.39 37.41 8.4K
12:48 37.41 37.41 37.38 37.40 6.1K
12:49 37.38 37.43 37.35 37.43 10.4K
12:50 37.46 37.57 37.46 37.57 7.3K
12:51 37.59 37.63 37.57 37.61 9.3K
12:52 37.63 37.66 37.62 37.66 11.9K
12:53 37.67 37.71 37.67 37.70 11.8K
12:54 37.71 37.74 37.70 37.74 17.1K
12:55 37.71 37.75 37.68 37.74 11.6K
12:56 37.77 37.77 37.73 37.73 11.8K
12:57 37.73 37.75 37.72 37.74 7.4K
12:58 37.76 37.78 37.75 37.76 13.3K
12:59 37.76 37.76 37.74 37.74 11.6K
13:00 37.75 37.75 37.73 37.75 13.4K
13:01 37.74 37.78 37.72 37.78 12.5K
13:02 37.78 37.78 37.76 37.76 3.7K
13:03 37.77 37.78 37.75 37.77 8.0K
13:04 37.77 37.77 37.72 37.72 7.4K
13:05 37.72 37.76 37.72 37.76 5.1K
13:06 37.75 37.76 37.75 37.76 4.1K
13:07 37.77 37.79 37.76 37.76 8.8K
13:08 37.76 37.78 37.76 37.78 5.5K
13:09 37.77 37.79 37.76 37.78 11.8K
13:10 37.79 37.79 37.76 37.76 3.3K
13:11 37.78 37.81 37.78 37.81 5.0K
13:12 37.81 37.81 37.80 37.80 3.9K
13:13 37.80 37.81 37.77 37.77 9.0K
13:14 37.77 37.77 37.74 37.76 3.2K
13:15 37.75 37.76 37.73 37.76 7.3K
13:16 37.76 37.77 37.75 37.76 10.8K
13:17 37.76 37.76 37.74 37.74 8.3K
13:18 37.75 37.77 37.75 37.76 14.8K
13:19 37.74 37.75 37.74 37.75 4.7K
13:20 37.75 37.77 37.75 37.77 4.6K
13:21 37.78 37.78 37.77 37.77 2.5K
13:22 37.81 37.81 37.79 37.81 8.4K
13:23 37.80 37.83 37.80 37.82 11.1K
13:24 37.81 37.83 37.81 37.81 7.4K
13:25 37.81 37.81 37.79 37.79 10.5K
13:26 37.76 37.76 37.74 37.75 13.5K
13:27 37.70 37.71 37.68 37.67 7.1K
13:28 37.66 37.69 37.66 37.67 16.5K
13:29 37.68 37.69 37.66 37.68 5.5K
13:30 37.68 37.69 37.68 37.69 10.8K
13:31 37.69 37.69 37.61 37.62 19.7K
13:32 37.63 37.63 37.60 37.60 7.8K
13:33 37.60 37.62 37.60 37.60 7.2K
13:34 37.61 37.61 37.61 37.60 7.8K
13:35 37.61 37.61 37.60 37.61 5.8K
13:36 37.62 37.65 37.62 37.64 7.8K
13:37 37.65 37.69 37.65 37.69 6.1K
13:38 37.70 37.70 37.68 37.69 12.7K
13:39 37.69 37.73 37.69 37.73 5.9K
13:40 37.71 37.72 37.70 37.70 10.9K
13:41 37.70 37.71 37.67 37.67 3.8K
13:42 37.66 37.69 37.66 37.67 7.8K
13:43 37.67 37.67 37.66 37.67 11.8K
13:44 37.67 37.67 37.62 37.62 14.6K
13:45 37.61 37.61 37.58 37.58 7.2K
13:46 37.57 37.57 37.55 37.55 5.6K
13:47 37.55 37.59 37.55 37.59 9.0K
13:48 37.59 37.59 37.55 37.55 6.3K
13:49 37.55 37.58 37.55 37.55 16.0K
13:50 37.55 37.55 37.49 37.49 4.0K
13:51 37.49 37.52 37.49 37.52 3.9K
13:52 37.52 37.53 37.52 37.53 5.0K
13:53 37.55 37.57 37.53 37.53 24.3K
13:54 37.53 37.53 37.48 37.48 5.1K
13:55 37.50 37.50 37.47 37.49 10.4K
13:56 37.51 37.52 37.51 37.52 3.2K
13:57 37.52 37.53 37.52 37.53 4.9K
13:58 37.53 37.53 37.52 37.53 3.9K
13:59 37.53 37.53 37.50 37.50 9.1K
14:00 37.49 37.49 37.46 37.46 5.8K
14:01 37.46 37.48 37.45 37.47 7.5K
14:02 37.47 37.47 37.40 37.40 9.7K
14:03 37.41 37.43 37.41 37.42 18.9K
14:04 37.40 37.40 37.40 37.40 2.4K
14:05 37.41 37.48 37.41 37.48 8.5K
14:06 37.51 37.51 37.49 37.50 3.2K
14:07 37.50 37.50 37.47 37.47 9.9K
14:08 37.47 37.48 37.46 37.48 4.1K
14:09 37.48 37.49 37.48 37.48 7.6K
14:10 37.50 37.50 37.45 37.46 3.9K
14:11 37.46 37.46 37.44 37.44 3.2K
14:12 37.44 37.44 37.42 37.43 7.1K
14:13 37.43 37.45 37.43 37.45 9.7K
14:14 37.46 37.46 37.45 37.45 2.6K
14:15 37.48 37.53 37.48 37.53 17.6K
14:16 37.53 37.54 37.53 37.54 8.7K
14:17 37.53 37.54 37.51 37.51 11.4K
14:18 37.51 37.52 37.50 37.52 6.1K
14:19 37.50 37.53 37.50 37.52 14.4K
14:20 37.51 37.52 37.51 37.51 5.5K
14:21 37.51 37.52 37.50 37.50 7.7K
14:22 37.51 37.54 37.50 37.52 8.5K
14:23 37.53 37.54 37.52 37.53 4.8K
14:24 37.53 37.55 37.50 37.49 11.3K
14:25 37.50 37.52 37.49 37.51 4.5K
14:26 37.50 37.51 37.50 37.51 3.8K
14:27 37.51 37.53 37.51 37.53 7.0K
14:28 37.56 37.57 37.56 37.57 8.9K
14:29 37.57 37.61 37.56 37.60 20.3K
14:30 37.61 37.63 37.61 37.63 3.1K
14:31 37.64 37.64 37.62 37.63 15.1K
14:32 37.63 37.67 37.63 37.66 12.7K
14:33 37.65 37.66 37.63 37.64 13.3K
14:34 37.64 37.65 37.63 37.65 4.6K
14:35 37.66 37.66 37.63 37.63 5.4K
14:36 37.66 37.66 37.64 37.65 14.3K
14:37 37.66 37.66 37.61 37.61 10.6K
14:38 37.61 37.61 37.61 37.61 2.3K
14:39 37.62 37.62 37.61 37.60 15.6K
14:40 37.58 37.59 37.58 37.58 8.7K
14:41 37.58 37.62 37.58 37.62 3.3K
14:42 37.62 37.62 37.61 37.61 7.7K
14:43 37.61 37.62 37.56 37.56 23.3K
14:44 37.58 37.59 37.57 37.57 10.1K
14:45 37.57 37.57 37.55 37.56 4.5K
14:46 37.56 37.56 37.56 37.56 3.6K
14:47 37.56 37.59 37.55 37.59 7.5K
14:48 37.60 37.61 37.60 37.61 2.9K
14:49 37.61 37.64 37.61 37.64 17.0K
14:50 37.63 37.64 37.60 37.64 3.8K
14:51 37.64 37.64 37.63 37.63 2.4K
14:52 37.63 37.66 37.63 37.66 6.1K
14:53 37.65 37.66 37.65 37.66 10.6K
14:54 37.66 37.66 37.64 37.64 7.7K
14:55 37.64 37.64 37.59 37.63 15.2K
14:56 37.65 37.69 37.65 37.66 6.6K
14:57 37.67 37.67 37.66 37.66 7.0K
14:58 37.66 37.68 37.65 37.66 6.5K
14:59 37.66 37.66 37.64 37.64 3.5K
15:00 37.65 37.65 37.64 37.64 3.5K
15:01 37.64 37.65 37.63 37.63 5.1K
15:02 37.64 37.71 37.64 37.71 21.5K
15:03 37.71 37.71 37.70 37.70 8.1K
15:04 37.70 37.73 37.70 37.72 7.9K
15:05 37.75 37.75 37.73 37.74 9.9K
15:06 37.76 37.76 37.73 37.74 9.6K
15:07 37.75 37.77 37.75 37.77 11.3K
15:08 37.75 37.78 37.75 37.75 6.8K
15:09 37.74 37.75 37.73 37.75 8.3K
15:10 37.75 37.77 37.74 37.76 10.8K
15:11 37.76 37.78 37.75 37.78 4.7K
15:12 37.80 37.81 37.79 37.79 19.1K
15:13 37.79 37.79 37.72 37.73 27.1K
15:14 37.74 37.76 37.73 37.74 8.6K
15:15 37.76 37.80 37.76 37.80 31.5K
15:16 37.84 37.84 37.80 37.83 4.7K
15:17 37.84 37.84 37.81 37.84 7.1K
15:18 37.85 37.87 37.85 37.86 6.3K
15:19 37.86 37.87 37.86 37.87 13.4K
15:20 37.89 37.89 37.81 37.82 13.5K
15:21 37.82 37.82 37.81 37.82 3.8K
15:22 37.81 37.83 37.80 37.80 9.4K
15:23 37.80 37.83 37.80 37.81 9.1K
15:24 37.81 37.87 37.81 37.87 12.2K
15:25 37.85 37.85 37.82 37.84 25.5K
15:26 37.83 37.85 37.83 37.85 19.6K
15:27 37.85 37.86 37.82 37.85 11.0K
15:28 37.84 37.86 37.84 37.86 8.1K
15:29 37.85 37.85 37.81 37.82 11.7K
15:30 37.82 37.82 37.80 37.81 12.6K
15:31 37.80 37.80 37.78 37.78 20.8K
15:32 37.76 37.78 37.75 37.78 15.2K
15:33 37.78 37.78 37.76 37.77 9.5K
15:34 37.76 37.78 37.76 37.78 12.7K
15:35 37.77 37.80 37.77 37.79 12.0K
15:36 37.80 37.88 37.80 37.86 34.7K
15:37 37.85 37.87 37.85 37.87 11.2K
15:38 37.87 37.88 37.87 37.88 31.1K
15:39 37.87 37.87 37.85 37.86 14.6K
15:40 37.85 37.87 37.85 37.86 16.8K
15:41 37.86 37.92 37.85 37.88 41.1K
15:42 37.87 37.91 37.87 37.90 10.6K
15:43 37.90 37.93 37.90 37.93 35.9K
15:44 37.96 38.03 37.96 38.00 66.6K
15:45 38.01 38.04 38.00 38.01 21.9K
15:46 38.02 38.03 38.01 38.02 21.0K
15:47 38.02 38.04 38.00 38.03 25.7K
15:48 38.03 38.07 38.02 38.05 22.8K
15:49 38.05 38.05 38.01 38.01 20.1K
15:50 37.99 38.03 37.99 38.02 31.9K
15:51 38.02 38.06 38.02 38.04 17.3K
15:52 38.02 38.06 38.00 38.04 38.2K
15:53 38.04 38.07 38.03 38.04 26.7K
15:54 38.02 38.03 37.97 37.99 42.4K
15:55 38.01 38.03 37.97 37.98 45.6K
15:56 37.97 37.99 37.96 37.98 62.4K
15:57 38.00 38.03 37.99 38.01 74.1K
15:58 38.01 38.07 38.01 38.05 113.6K
15:59 38.07 38.13 38.06 38.10 1,383.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available