Celsius

CELH
🏛️ usa →
57.50
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 38.48 38.52 38.33 38.38 121.0K
09:31 38.32 38.35 37.98 38.03 27.0K
09:32 38.04 38.36 38.04 38.36 43.1K
09:33 38.35 38.35 38.14 38.28 23.5K
09:34 38.28 38.43 38.22 38.43 20.5K
09:35 38.48 38.54 38.39 38.42 23.8K
09:36 38.39 38.88 38.37 38.88 43.6K
09:37 38.87 39.06 38.87 39.04 65.2K
09:38 38.98 39.05 38.92 38.98 49.3K
09:39 39.00 39.10 38.94 38.96 51.8K
09:40 38.97 39.05 38.93 39.04 21.7K
09:41 39.08 39.28 39.08 39.28 47.3K
09:42 39.27 39.35 39.25 39.27 39.4K
09:43 39.31 39.49 39.31 39.43 55.7K
09:44 39.42 39.53 39.42 39.46 90.1K
09:45 39.43 39.48 39.31 39.36 49.9K
09:46 39.35 39.36 39.24 39.24 35.2K
09:47 39.25 39.28 39.07 39.13 68.5K
09:48 39.18 39.23 39.08 39.23 24.6K
09:49 39.19 39.24 39.14 39.17 22.2K
09:50 39.20 39.30 39.18 39.27 24.8K
09:51 39.23 39.23 39.07 39.14 75.6K
09:52 39.09 39.22 39.09 39.22 17.4K
09:53 39.20 39.30 39.18 39.17 51.2K
09:54 39.19 39.21 39.16 39.18 14.5K
09:55 39.20 39.20 39.02 39.02 40.1K
09:56 39.06 39.19 39.02 39.04 41.2K
09:57 39.00 39.04 38.95 38.95 34.5K
09:58 38.95 39.02 38.93 38.97 28.5K
09:59 38.97 38.97 38.68 38.68 18.3K
10:00 38.73 38.89 38.73 38.85 30.3K
10:01 38.90 39.07 38.90 38.92 38.9K
10:02 38.95 38.96 38.90 38.90 21.2K
10:03 38.88 38.99 38.88 38.94 21.3K
10:04 38.91 38.91 38.68 38.74 16.0K
10:05 38.74 38.80 38.69 38.69 19.3K
10:06 38.72 38.72 38.68 38.68 10.5K
10:07 38.68 38.70 38.66 38.68 23.9K
10:08 38.69 38.69 38.50 38.50 55.9K
10:09 38.41 38.48 38.41 38.42 13.3K
10:10 38.43 38.43 38.29 38.33 60.0K
10:11 38.34 38.34 38.21 38.23 51.2K
10:12 38.24 38.24 38.13 38.22 12.5K
10:13 38.22 38.23 38.16 38.18 9.1K
10:14 38.16 38.19 38.08 38.18 16.6K
10:15 38.20 38.20 38.04 38.04 8.4K
10:16 38.06 38.14 38.04 38.11 35.2K
10:17 38.11 38.11 38.05 38.09 15.6K
10:18 38.10 38.10 37.98 37.98 59.7K
10:19 38.01 38.01 37.88 37.88 62.7K
10:20 37.88 37.93 37.84 37.84 19.1K
10:21 37.84 37.88 37.78 37.80 53.4K
10:22 37.84 37.84 37.75 37.81 19.6K
10:23 37.80 37.83 37.70 37.70 17.4K
10:24 37.70 37.70 37.67 37.67 26.7K
10:25 37.65 37.72 37.63 37.72 16.4K
10:26 37.75 37.87 37.75 37.86 60.9K
10:27 37.91 37.94 37.86 37.87 52.4K
10:28 37.97 38.24 37.97 38.25 86.7K
10:29 38.25 38.28 38.25 38.28 20.4K
10:30 38.26 38.28 38.25 38.28 21.7K
10:31 38.29 38.30 38.19 38.19 34.6K
10:32 38.21 38.32 38.21 38.32 21.4K
10:33 38.32 38.32 38.26 38.29 17.1K
10:34 38.29 38.31 38.27 38.30 12.2K
10:35 38.31 38.34 38.30 38.33 20.3K
10:36 38.35 38.40 38.32 38.38 17.6K
10:37 38.38 38.38 38.30 38.30 23.4K
10:38 38.30 38.30 38.18 38.22 27.5K
10:39 38.27 38.27 38.08 38.09 50.9K
10:40 38.10 38.10 37.96 37.96 14.1K
10:41 37.98 38.02 37.94 37.99 17.0K
10:42 38.03 38.03 37.97 38.01 19.7K
10:43 38.03 38.06 38.03 38.05 13.7K
10:44 38.05 38.05 37.99 38.00 7.6K
10:45 38.01 38.01 37.98 37.99 9.0K
10:46 37.98 38.10 37.98 38.07 7.3K
10:47 38.06 38.09 38.06 38.09 7.4K
10:48 38.11 38.14 38.11 38.14 7.4K
10:49 38.14 38.20 38.14 38.20 13.1K
10:50 38.21 38.24 38.19 38.22 7.9K
10:51 38.15 38.22 38.15 38.22 10.4K
10:52 38.25 38.25 38.22 38.23 12.5K
10:53 38.23 38.25 38.17 38.18 20.2K
10:54 38.17 38.19 38.17 38.19 3.3K
10:55 38.18 38.28 38.18 38.22 9.8K
10:56 38.21 38.25 38.20 38.22 9.9K
10:57 38.23 38.28 38.21 38.28 8.9K
10:58 38.29 38.30 38.25 38.25 4.6K
10:59 38.26 38.26 38.13 38.13 13.7K
11:00 38.13 38.15 38.08 38.15 12.5K
11:01 38.13 38.19 38.13 38.19 7.3K
11:02 38.18 38.19 38.10 38.11 18.7K
11:03 38.11 38.22 38.11 38.22 14.3K
11:04 38.21 38.24 38.21 38.23 14.2K
11:05 38.24 38.25 38.18 38.19 8.4K
11:06 38.20 38.23 38.19 38.21 5.8K
11:07 38.25 38.32 38.25 38.31 13.7K
11:08 38.30 38.34 38.29 38.33 6.6K
11:09 38.33 38.37 38.33 38.35 8.2K
11:10 38.36 38.40 38.34 38.40 9.2K
11:11 38.38 38.39 38.38 38.38 2.5K
11:12 38.37 38.64 38.36 38.64 41.6K
11:13 38.63 38.70 38.61 38.70 18.3K
11:14 38.69 38.70 38.64 38.70 15.1K
11:15 38.72 38.90 38.71 38.90 38.1K
11:16 38.91 38.91 38.81 38.85 27.7K
11:17 38.88 38.89 38.84 38.87 16.2K
11:18 38.88 39.03 38.88 39.03 47.9K
11:19 39.02 39.08 39.02 39.07 23.1K
11:20 39.05 39.12 39.05 39.09 23.7K
11:21 39.09 39.09 38.99 39.01 52.3K
11:22 39.01 39.07 39.01 39.07 22.4K
11:23 39.04 39.07 39.03 39.07 25.9K
11:24 39.06 39.10 39.06 39.10 19.6K
11:25 39.09 39.13 38.98 39.01 38.3K
11:26 39.01 39.04 39.00 39.03 14.5K
11:27 39.03 39.03 38.90 38.94 20.5K
11:28 38.88 38.96 38.87 38.94 14.8K
11:29 38.95 38.98 38.91 38.96 39.6K
11:30 38.96 39.02 38.95 39.02 19.2K
11:31 39.01 39.07 38.98 39.05 16.3K
11:32 39.05 39.06 39.02 39.04 20.0K
11:33 39.02 39.11 39.02 39.11 14.6K
11:34 39.11 39.11 39.03 39.03 19.6K
11:35 39.04 39.05 39.00 39.03 18.3K
11:36 39.05 39.11 39.05 39.11 9.8K
11:37 39.11 39.13 39.04 39.04 30.9K
11:38 39.05 39.06 38.98 39.04 15.1K
11:39 39.05 39.06 38.97 39.06 39.4K
11:40 39.02 39.02 38.91 38.92 13.7K
11:41 38.92 38.92 38.77 38.78 28.1K
11:42 38.81 38.81 38.75 38.78 19.2K
11:43 38.77 38.87 38.77 38.87 13.0K
11:44 38.85 38.92 38.84 38.89 10.8K
11:45 38.89 38.89 38.80 38.85 10.0K
11:46 38.85 38.87 38.84 38.85 9.0K
11:47 38.84 38.88 38.84 38.88 9.8K
11:48 38.88 38.92 38.88 38.92 4.5K
11:49 38.92 38.92 38.88 38.89 11.2K
11:50 38.86 38.95 38.86 38.89 10.0K
11:51 38.90 38.94 38.87 38.88 11.1K
11:52 38.89 38.99 38.89 38.99 11.1K
11:53 38.97 38.97 38.89 38.92 57.6K
11:54 38.95 38.96 38.91 38.96 9.9K
11:55 38.94 38.95 38.91 38.95 10.6K
11:56 38.91 38.95 38.89 38.95 13.4K
11:57 38.94 38.97 38.92 38.97 20.5K
11:58 38.97 38.99 38.96 38.96 15.6K
11:59 38.99 39.02 38.98 39.02 4.5K
12:00 39.02 39.03 38.85 38.85 21.7K
12:01 38.82 38.83 38.78 38.82 14.0K
12:02 38.82 38.85 38.82 38.85 14.8K
12:03 38.86 38.87 38.81 38.81 9.2K
12:04 38.82 38.82 38.79 38.81 7.7K
12:05 38.77 38.82 38.77 38.78 8.9K
12:06 38.81 38.81 38.69 38.69 8.8K
12:07 38.70 38.70 38.66 38.67 14.6K
12:08 38.64 38.68 38.63 38.64 20.3K
12:09 38.59 38.63 38.54 38.54 17.8K
12:10 38.56 38.63 38.56 38.61 13.7K
12:11 38.61 38.61 38.59 38.60 4.7K
12:12 38.60 38.62 38.59 38.61 8.3K
12:13 38.62 38.63 38.58 38.59 8.8K
12:14 38.58 38.62 38.58 38.62 5.2K
12:15 38.63 38.69 38.56 38.59 21.8K
12:16 38.62 38.64 38.61 38.61 11.2K
12:17 38.63 38.69 38.63 38.69 15.6K
12:18 38.67 38.67 38.64 38.64 10.4K
12:19 38.64 38.66 38.63 38.64 7.3K
12:20 38.66 38.66 38.62 38.63 7.7K
12:21 38.63 38.63 38.56 38.58 21.0K
12:22 38.57 38.60 38.56 38.60 16.2K
12:23 38.53 38.57 38.52 38.57 34.7K
12:24 38.57 38.59 38.56 38.58 6.6K
12:25 38.63 38.68 38.63 38.64 16.0K
12:26 38.65 38.71 38.65 38.70 9.9K
12:27 38.70 38.75 38.70 38.71 16.5K
12:28 38.69 38.70 38.68 38.70 5.0K
12:29 38.70 38.71 38.69 38.71 3.7K
12:30 38.72 38.72 38.67 38.67 11.9K
12:31 38.64 38.72 38.58 38.71 15.2K
12:32 38.71 38.76 38.71 38.72 15.0K
12:33 38.74 38.75 38.72 38.75 11.2K
12:34 38.75 38.79 38.73 38.73 9.9K
12:35 38.74 38.76 38.73 38.73 9.6K
12:36 38.72 38.74 38.71 38.73 12.0K
12:37 38.73 38.74 38.68 38.68 10.6K
12:38 38.69 38.69 38.59 38.67 33.5K
12:39 38.66 38.67 38.65 38.66 7.4K
12:40 38.69 38.70 38.65 38.67 21.6K
12:41 38.69 38.70 38.66 38.66 7.9K
12:42 38.67 38.68 38.66 38.66 8.5K
12:43 38.66 38.67 38.65 38.66 4.3K
12:44 38.67 38.70 38.66 38.68 4.3K
12:45 38.68 38.72 38.66 38.72 12.7K
12:46 38.74 38.78 38.74 38.77 3.8K
12:47 38.77 38.77 38.71 38.72 11.9K
12:48 38.72 38.76 38.72 38.76 7.0K
12:49 38.76 38.77 38.69 38.69 8.0K
12:50 38.69 38.69 38.63 38.67 17.9K
12:51 38.68 38.68 38.63 38.64 8.3K
12:52 38.63 38.64 38.55 38.58 18.7K
12:53 38.62 38.62 38.56 38.62 4.9K
12:54 38.60 38.64 38.58 38.64 6.5K
12:55 38.65 38.65 38.63 38.63 6.6K
12:56 38.64 38.68 38.64 38.66 4.8K
12:57 38.68 38.70 38.67 38.67 12.5K
12:58 38.67 38.67 38.62 38.62 11.4K
12:59 38.62 38.62 38.60 38.61 11.7K
13:00 38.63 38.63 38.62 38.63 6.3K
13:01 38.62 38.62 38.60 38.60 7.0K
13:02 38.60 38.60 38.54 38.55 6.5K
13:03 38.56 38.59 38.56 38.59 8.3K
13:04 38.61 38.63 38.61 38.63 3.7K
13:05 38.60 38.60 38.58 38.59 7.0K
13:06 38.59 38.59 38.57 38.59 5.4K
13:07 38.59 38.61 38.59 38.60 7.2K
13:08 38.60 38.61 38.51 38.53 29.4K
13:09 38.53 38.53 38.48 38.50 25.3K
13:10 38.51 38.57 38.51 38.55 16.5K
13:11 38.53 38.55 38.52 38.52 9.6K
13:12 38.52 38.52 38.50 38.52 5.6K
13:13 38.53 38.53 38.52 38.53 10.4K
13:14 38.54 38.55 38.54 38.54 5.7K
13:15 38.55 38.55 38.53 38.55 6.1K
13:16 38.55 38.55 38.54 38.55 2.0K
13:17 38.55 38.60 38.55 38.60 6.9K
13:18 38.60 38.65 38.60 38.62 14.4K
13:19 38.61 38.61 38.56 38.56 5.9K
13:20 38.56 38.56 38.50 38.50 13.2K
13:21 38.50 38.56 38.50 38.54 9.8K
13:22 38.54 38.57 38.54 38.54 11.0K
13:23 38.54 38.56 38.54 38.56 3.3K
13:24 38.55 38.56 38.55 38.56 1.9K
13:25 38.56 38.57 38.56 38.56 5.7K
13:26 38.56 38.57 38.56 38.56 17.6K
13:27 38.51 38.52 38.48 38.52 10.8K
13:28 38.48 38.49 38.43 38.43 6.0K
13:29 38.46 38.47 38.46 38.47 6.4K
13:30 38.48 38.50 38.46 38.50 11.2K
13:31 38.51 38.52 38.49 38.51 5.4K
13:32 38.50 38.56 38.50 38.56 8.7K
13:33 38.56 38.60 38.56 38.60 5.2K
13:34 38.60 38.62 38.60 38.62 8.2K
13:35 38.64 38.64 38.62 38.62 6.3K
13:36 38.62 38.64 38.61 38.61 7.2K
13:37 38.61 38.65 38.61 38.65 12.2K
13:38 38.64 38.70 38.64 38.67 19.9K
13:39 38.68 38.69 38.66 38.67 9.9K
13:40 38.66 38.66 38.63 38.63 5.9K
13:41 38.64 38.64 38.60 38.61 6.6K
13:42 38.63 38.65 38.63 38.63 15.8K
13:43 38.64 38.64 38.63 38.64 2.5K
13:44 38.64 38.67 38.64 38.65 6.4K
13:45 38.67 38.70 38.64 38.64 10.6K
13:46 38.64 38.64 38.61 38.62 6.4K
13:47 38.62 38.64 38.61 38.64 9.1K
13:48 38.61 38.61 38.58 38.58 6.3K
13:49 38.57 38.59 38.57 38.59 9.5K
13:50 38.59 38.59 38.55 38.55 6.6K
13:51 38.56 38.58 38.56 38.58 9.2K
13:52 38.65 38.65 38.63 38.65 16.6K
13:53 38.64 38.65 38.62 38.63 6.9K
13:54 38.64 38.65 38.62 38.65 6.3K
13:55 38.66 38.67 38.64 38.66 5.8K
13:56 38.66 38.66 38.64 38.66 4.3K
13:57 38.64 38.65 38.63 38.63 7.0K
13:58 38.63 38.63 38.59 38.61 10.3K
13:59 38.61 38.63 38.59 38.63 9.1K
14:00 38.64 38.64 38.64 38.64 5.2K
14:01 38.65 38.65 38.59 38.62 11.9K
14:02 38.61 38.61 38.57 38.57 2.5K
14:03 38.57 38.58 38.50 38.50 22.4K
14:04 38.52 38.58 38.52 38.58 6.6K
14:05 38.58 38.58 38.55 38.57 6.6K
14:06 38.55 38.56 38.52 38.56 5.3K
14:07 38.62 38.64 38.62 38.64 5.3K
14:08 38.67 38.67 38.65 38.67 7.2K
14:09 38.66 38.73 38.66 38.72 15.5K
14:10 38.69 38.70 38.68 38.67 4.3K
14:11 38.69 38.69 38.66 38.67 23.2K
14:12 38.67 38.67 38.64 38.65 10.4K
14:13 38.67 38.67 38.65 38.67 3.2K
14:14 38.68 38.70 38.67 38.70 6.8K
14:15 38.71 38.73 38.71 38.72 5.9K
14:16 38.74 38.76 38.74 38.74 8.3K
14:17 38.75 38.76 38.74 38.74 3.9K
14:18 38.81 38.81 38.78 38.81 6.8K
14:19 38.82 38.85 38.81 38.85 12.3K
14:20 38.87 38.91 38.86 38.91 16.0K
14:21 38.90 38.90 38.89 38.89 10.8K
14:22 38.88 38.90 38.88 38.88 6.2K
14:23 38.88 38.91 38.88 38.91 6.5K
14:24 38.91 38.92 38.86 38.86 8.4K
14:25 38.84 38.84 38.79 38.81 7.7K
14:26 38.82 38.89 38.82 38.89 6.5K
14:27 38.89 38.90 38.87 38.90 3.3K
14:28 38.88 38.90 38.88 38.89 2.8K
14:29 38.90 38.90 38.89 38.89 6.3K
14:30 38.89 38.89 38.89 38.89 5.0K
14:31 38.90 38.90 38.87 38.88 10.9K
14:32 38.88 38.89 38.88 38.88 3.4K
14:33 38.93 38.95 38.93 38.94 18.1K
14:34 38.94 38.99 38.94 38.99 5.2K
14:35 38.98 39.05 38.95 39.03 36.2K
14:36 39.04 39.06 39.03 39.05 30.0K
14:37 39.05 39.11 39.05 39.11 30.6K
14:38 39.12 39.14 39.12 39.14 10.4K
14:39 39.13 39.15 39.11 39.12 17.1K
14:40 39.12 39.12 39.10 39.11 12.2K
14:41 39.09 39.12 39.08 39.11 11.3K
14:42 39.12 39.15 39.10 39.14 15.5K
14:43 39.14 39.15 39.14 39.14 8.3K
14:44 39.13 39.15 39.13 39.13 15.5K
14:45 39.12 39.14 39.11 39.14 19.3K
14:46 39.14 39.19 39.13 39.18 12.2K
14:47 39.17 39.18 39.17 39.17 9.4K
14:48 39.17 39.18 39.14 39.14 14.3K
14:49 39.13 39.14 39.12 39.13 22.9K
14:50 39.13 39.17 39.13 39.18 44.5K
14:51 39.15 39.15 39.03 39.03 19.6K
14:52 39.05 39.05 39.02 39.03 13.7K
14:53 39.03 39.03 39.00 39.02 16.4K
14:54 39.03 39.03 38.97 39.00 14.0K
14:55 38.98 39.00 38.98 38.99 7.0K
14:56 38.98 38.99 38.96 38.96 9.4K
14:57 38.94 38.95 38.93 38.95 13.1K
14:58 38.94 38.94 38.88 38.89 12.8K
14:59 38.89 38.90 38.87 38.87 12.4K
15:00 38.87 38.94 38.85 38.94 11.5K
15:01 38.93 38.98 38.93 38.96 8.7K
15:02 38.97 38.99 38.96 38.98 10.0K
15:03 38.99 39.02 38.99 39.00 8.7K
15:04 39.00 39.01 38.99 39.00 5.3K
15:05 38.99 39.00 38.94 38.95 10.6K
15:06 38.96 38.96 38.92 38.92 8.1K
15:07 38.92 38.92 38.90 38.91 6.2K
15:08 38.91 38.93 38.89 38.92 13.6K
15:09 38.93 38.93 38.91 38.92 7.7K
15:10 38.92 38.92 38.86 38.85 14.5K
15:11 38.85 38.87 38.85 38.86 10.1K
15:12 38.86 38.90 38.85 38.90 9.0K
15:13 38.90 38.90 38.90 38.90 6.1K
15:14 38.90 38.91 38.86 38.86 17.0K
15:15 38.87 38.91 38.87 38.91 7.3K
15:16 38.91 38.92 38.91 38.92 3.8K
15:17 38.90 38.90 38.89 38.90 19.7K
15:18 38.90 38.95 38.90 38.95 10.8K
15:19 38.93 38.95 38.93 38.95 9.5K
15:20 38.96 39.02 38.96 38.99 18.8K
15:21 39.03 39.07 39.02 39.06 19.0K
15:22 39.06 39.13 39.05 39.12 15.0K
15:23 39.11 39.12 39.07 39.08 23.3K
15:24 39.08 39.11 39.06 39.10 11.5K
15:25 39.05 39.10 39.05 39.05 17.9K
15:26 39.06 39.10 39.02 39.10 12.0K
15:27 39.08 39.13 39.07 39.07 17.6K
15:28 39.08 39.09 39.07 39.08 8.8K
15:29 39.08 39.10 39.06 39.06 12.5K
15:30 39.06 39.10 39.05 39.10 30.5K
15:31 39.08 39.09 39.06 39.06 15.0K
15:32 39.05 39.09 39.05 39.07 13.6K
15:33 39.08 39.08 39.06 39.07 9.1K
15:34 39.07 39.15 39.07 39.14 19.3K
15:35 39.16 39.20 39.15 39.20 15.9K
15:36 39.20 39.20 39.18 39.20 12.7K
15:37 39.21 39.22 39.18 39.18 22.4K
15:38 39.19 39.20 39.15 39.16 12.5K
15:39 39.16 39.22 39.16 39.20 17.2K
15:40 39.19 39.19 39.15 39.15 14.5K
15:41 39.15 39.16 39.14 39.15 12.3K
15:42 39.15 39.17 39.14 39.17 15.8K
15:43 39.17 39.20 39.14 39.16 29.2K
15:44 39.16 39.17 39.15 39.17 15.6K
15:45 39.17 39.17 39.12 39.13 40.6K
15:46 39.14 39.15 39.07 39.07 36.8K
15:47 39.09 39.09 39.02 39.03 57.4K
15:48 39.04 39.05 39.00 39.00 39.0K
15:49 39.00 39.06 38.97 39.02 30.0K
15:50 39.00 39.04 39.00 39.02 32.2K
15:51 39.02 39.02 39.00 39.01 36.4K
15:52 39.01 39.07 39.01 39.07 54.2K
15:53 39.06 39.08 38.97 38.98 41.7K
15:54 38.97 38.98 38.93 38.98 46.2K
15:55 38.98 39.04 38.98 39.04 68.5K
15:56 39.05 39.09 39.04 39.09 90.0K
15:57 39.12 39.19 39.12 39.19 96.4K
15:58 39.20 39.22 39.19 39.20 117.2K
15:59 39.20 39.23 39.18 39.18 1,365.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available