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 40.05 40.07 39.95 39.95 195.0K
09:31 40.00 40.02 39.95 40.02 9.2K
09:32 40.02 40.04 39.98 40.01 11.2K
09:33 39.99 40.04 39.94 39.94 16.6K
09:34 39.88 39.89 39.84 39.89 29.8K
09:35 39.90 39.91 39.83 39.90 10.3K
09:36 39.88 40.00 39.88 39.99 12.3K
09:37 39.99 40.07 39.94 39.94 33.1K
09:38 39.90 40.09 39.90 40.04 29.1K
09:39 40.07 40.07 39.97 40.01 10.7K
09:40 40.07 40.19 40.06 40.19 12.8K
09:41 40.15 40.23 40.15 40.23 12.0K
09:42 40.20 40.24 40.10 40.17 15.1K
09:43 40.12 40.15 40.09 40.10 6.2K
09:44 40.10 40.20 40.10 40.20 8.8K
09:45 40.17 40.17 39.95 39.95 19.7K
09:46 39.94 39.95 39.88 39.91 16.6K
09:47 39.92 39.96 39.89 39.96 18.8K
09:48 39.96 39.99 39.95 39.97 10.1K
09:49 39.97 39.99 39.91 39.91 6.4K
09:50 39.89 39.93 39.80 39.84 25.6K
09:51 39.84 39.84 39.74 39.82 27.2K
09:52 39.83 39.88 39.82 39.83 8.9K
09:53 39.83 39.89 39.83 39.89 11.9K
09:54 39.88 39.95 39.85 39.95 6.2K
09:55 39.99 40.01 39.94 40.01 14.3K
09:56 40.00 40.06 40.00 40.04 20.8K
09:57 40.05 40.06 39.99 40.01 12.1K
09:58 40.01 40.11 40.01 40.10 11.6K
09:59 40.10 40.12 40.07 40.09 7.2K
10:00 40.08 40.33 40.08 40.33 20.5K
10:01 40.31 40.34 40.21 40.27 10.5K
10:02 40.25 40.28 40.22 40.28 6.3K
10:03 40.23 40.28 40.23 40.27 9.5K
10:04 40.26 40.31 40.26 40.28 2.9K
10:05 40.29 40.51 40.29 40.50 26.3K
10:06 40.50 40.52 40.45 40.48 10.0K
10:07 40.45 40.46 40.38 40.45 8.2K
10:08 40.45 40.48 40.45 40.48 10.5K
10:09 40.46 40.53 40.46 40.46 17.7K
10:10 40.45 40.47 40.42 40.47 5.2K
10:11 40.44 40.63 40.44 40.63 13.9K
10:12 40.63 40.65 40.57 40.59 23.5K
10:13 40.59 40.63 40.53 40.53 21.9K
10:14 40.53 40.56 40.41 40.45 14.9K
10:15 40.44 40.46 40.38 40.42 11.7K
10:16 40.43 40.44 40.39 40.40 14.3K
10:17 40.40 40.40 40.34 40.37 13.1K
10:18 40.36 40.41 40.36 40.36 8.4K
10:19 40.36 40.37 40.33 40.36 8.3K
10:20 40.37 40.46 40.32 40.46 17.8K
10:21 40.45 40.48 40.41 40.48 6.9K
10:22 40.48 40.50 40.45 40.50 5.4K
10:23 40.57 40.60 40.57 40.58 16.4K
10:24 40.58 40.59 40.51 40.55 6.6K
10:25 40.56 40.56 40.50 40.50 6.1K
10:26 40.50 40.50 40.45 40.46 10.8K
10:27 40.45 40.49 40.44 40.47 7.2K
10:28 40.47 40.58 40.47 40.58 38.4K
10:29 40.58 40.58 40.52 40.52 12.1K
10:30 40.53 40.57 40.53 40.56 23.8K
10:31 40.56 40.56 40.50 40.50 14.0K
10:32 40.48 40.48 40.42 40.44 19.9K
10:33 40.44 40.46 40.43 40.46 10.2K
10:34 40.47 40.47 40.44 40.45 9.7K
10:35 40.46 40.46 40.33 40.38 18.6K
10:36 40.36 40.41 40.36 40.36 6.8K
10:37 40.40 40.51 40.37 40.49 19.9K
10:38 40.52 40.54 40.51 40.51 17.2K
10:39 40.52 40.52 40.47 40.47 6.6K
10:40 40.49 40.49 40.40 40.41 8.7K
10:41 40.42 40.57 40.42 40.57 50.3K
10:42 40.56 40.58 40.52 40.52 12.7K
10:43 40.53 40.53 40.46 40.46 12.1K
10:44 40.47 40.47 40.44 40.46 8.3K
10:45 40.42 40.44 40.41 40.41 21.5K
10:46 40.45 40.48 40.42 40.42 21.5K
10:47 40.41 40.42 40.37 40.41 7.8K
10:48 40.41 40.49 40.39 40.46 15.6K
10:49 40.41 40.43 40.40 40.40 9.0K
10:50 40.43 40.45 40.41 40.42 8.8K
10:51 40.52 40.55 40.52 40.55 12.1K
10:52 40.58 40.58 40.53 40.56 22.1K
10:53 40.54 40.57 40.52 40.52 7.5K
10:54 40.54 40.54 40.51 40.51 5.1K
10:55 40.51 40.55 40.51 40.53 9.2K
10:56 40.54 40.62 40.52 40.60 33.0K
10:57 40.62 40.63 40.59 40.63 18.7K
10:58 40.61 40.61 40.54 40.55 18.0K
10:59 40.56 40.58 40.53 40.55 17.1K
11:00 40.54 40.56 40.54 40.53 13.0K
11:01 40.51 40.54 40.50 40.50 14.6K
11:02 40.51 40.51 40.46 40.47 6.9K
11:03 40.46 40.50 40.46 40.50 7.8K
11:04 40.50 40.53 40.50 40.53 10.6K
11:05 40.56 40.56 40.54 40.54 8.5K
11:06 40.53 40.55 40.47 40.47 13.9K
11:07 40.48 40.48 40.42 40.45 9.4K
11:08 40.44 40.44 40.41 40.43 8.9K
11:09 40.43 40.44 40.42 40.43 12.5K
11:10 40.46 40.48 40.45 40.47 8.3K
11:11 40.47 40.48 40.46 40.46 5.9K
11:12 40.51 40.54 40.51 40.54 9.0K
11:13 40.54 40.57 40.54 40.56 12.7K
11:14 40.56 40.56 40.54 40.54 11.8K
11:15 40.55 40.57 40.54 40.56 11.3K
11:16 40.53 40.55 40.53 40.55 7.4K
11:17 40.55 40.59 40.55 40.59 7.5K
11:18 40.58 40.63 40.58 40.62 36.0K
11:19 40.62 40.63 40.60 40.61 10.3K
11:20 40.60 40.60 40.59 40.60 5.0K
11:21 40.60 40.64 40.60 40.64 12.7K
11:22 40.64 40.66 40.63 40.64 25.3K
11:23 40.64 40.64 40.59 40.60 8.9K
11:24 40.58 40.60 40.55 40.57 12.0K
11:25 40.57 40.60 40.56 40.60 12.2K
11:26 40.60 40.61 40.55 40.55 8.2K
11:27 40.54 40.55 40.50 40.49 6.9K
11:28 40.56 40.56 40.54 40.54 13.1K
11:29 40.55 40.55 40.53 40.53 16.1K
11:30 40.54 40.59 40.54 40.58 9.3K
11:31 40.58 40.61 40.58 40.61 15.8K
11:32 40.61 40.61 40.58 40.58 11.3K
11:33 40.56 40.57 40.54 40.54 8.7K
11:34 40.56 40.56 40.55 40.56 13.7K
11:35 40.58 40.58 40.53 40.53 10.5K
11:36 40.54 40.59 40.54 40.59 13.8K
11:37 40.60 40.66 40.60 40.62 16.0K
11:38 40.62 40.65 40.62 40.64 5.0K
11:39 40.65 40.67 40.63 40.67 51.4K
11:40 40.66 40.67 40.58 40.59 11.1K
11:41 40.59 40.59 40.56 40.57 3.1K
11:42 40.55 40.58 40.54 40.58 3.0K
11:43 40.58 40.61 40.57 40.59 5.1K
11:44 40.62 40.62 40.61 40.61 3.4K
11:45 40.58 40.58 40.54 40.57 12.2K
11:46 40.56 40.57 40.52 40.56 7.9K
11:47 40.56 40.57 40.56 40.57 2.7K
11:48 40.55 40.56 40.51 40.52 5.2K
11:49 40.52 40.53 40.48 40.48 3.6K
11:50 40.48 40.50 40.45 40.49 20.5K
11:51 40.49 40.50 40.48 40.48 5.9K
11:52 40.48 40.48 40.45 40.45 7.7K
11:53 40.47 40.58 40.47 40.56 7.7K
11:54 40.56 40.56 40.55 40.55 4.0K
11:55 40.53 40.55 40.52 40.55 4.5K
11:56 40.55 40.57 40.52 40.56 9.3K
11:57 40.57 40.59 40.54 40.54 14.1K
11:58 40.54 40.56 40.53 40.54 5.9K
11:59 40.53 40.55 40.53 40.54 8.9K
12:00 40.54 40.54 40.51 40.51 6.3K
12:01 40.48 40.49 40.46 40.46 5.6K
12:02 40.46 40.49 40.46 40.47 9.8K
12:03 40.48 40.53 40.48 40.50 10.0K
12:04 40.50 40.53 40.50 40.51 5.1K
12:05 40.50 40.51 40.50 40.51 4.3K
12:06 40.51 40.51 40.45 40.45 28.2K
12:07 40.47 40.48 40.45 40.47 5.7K
12:08 40.46 40.46 40.45 40.46 7.3K
12:09 40.45 40.45 40.42 40.45 10.6K
12:10 40.46 40.46 40.44 40.46 11.2K
12:11 40.46 40.46 40.35 40.35 19.5K
12:12 40.35 40.37 40.35 40.37 8.8K
12:13 40.37 40.37 40.36 40.35 4.8K
12:14 40.35 40.38 40.35 40.37 9.4K
12:15 40.37 40.40 40.36 40.40 10.6K
12:16 40.43 40.44 40.42 40.42 4.9K
12:17 40.41 40.41 40.31 40.36 11.7K
12:18 40.35 40.40 40.35 40.40 8.8K
12:19 40.41 40.44 40.40 40.40 13.7K
12:20 40.41 40.43 40.39 40.42 7.2K
12:21 40.44 40.46 40.42 40.45 8.4K
12:22 40.46 40.46 40.40 40.40 4.6K
12:23 40.39 40.42 40.39 40.40 5.3K
12:24 40.40 40.41 40.37 40.38 7.6K
12:25 40.35 40.35 40.32 40.35 11.8K
12:26 40.32 40.34 40.32 40.34 10.7K
12:27 40.31 40.35 40.31 40.35 4.1K
12:28 40.40 40.42 40.40 40.42 4.5K
12:29 40.42 40.42 40.39 40.41 7.3K
12:30 40.42 40.44 40.40 40.43 4.3K
12:31 40.42 40.46 40.42 40.46 6.8K
12:32 40.46 40.46 40.40 40.40 11.3K
12:33 40.41 40.43 40.41 40.41 4.2K
12:34 40.43 40.43 40.38 40.38 6.8K
12:35 40.38 40.40 40.35 40.35 10.2K
12:36 40.34 40.35 40.29 40.32 16.6K
12:37 40.32 40.32 40.29 40.30 7.5K
12:38 40.30 40.30 40.27 40.28 7.8K
12:39 40.28 40.28 40.23 40.24 7.7K
12:40 40.24 40.24 40.22 40.23 12.3K
12:41 40.23 40.24 40.21 40.24 9.0K
12:42 40.26 40.28 40.24 40.24 7.8K
12:43 40.24 40.25 40.23 40.24 5.9K
12:44 40.23 40.24 40.21 40.21 6.4K
12:45 40.21 40.21 40.19 40.20 10.4K
12:46 40.20 40.20 40.14 40.16 9.8K
12:47 40.14 40.14 40.08 40.08 6.1K
12:48 40.04 40.08 40.04 40.07 8.6K
12:49 40.05 40.06 40.04 40.06 12.1K
12:50 40.06 40.08 40.04 40.08 8.8K
12:51 40.09 40.14 40.04 40.05 8.3K
12:52 40.05 40.05 39.93 39.95 27.7K
12:53 39.96 39.99 39.95 39.99 10.0K
12:54 39.97 39.98 39.94 39.94 13.8K
12:55 39.93 39.98 39.92 39.96 14.3K
12:56 39.97 39.97 39.93 39.94 6.3K
12:57 39.93 39.93 39.91 39.93 9.2K
12:58 39.93 40.01 39.93 39.99 13.3K
12:59 39.99 40.03 39.99 40.04 9.5K
13:00 40.05 40.05 40.00 40.01 6.9K
13:01 40.03 40.03 39.96 39.96 5.4K
13:02 39.97 40.07 39.97 40.05 13.8K
13:03 40.07 40.09 40.05 40.07 5.5K
13:04 40.06 40.11 40.01 40.01 10.1K
13:05 39.98 39.99 39.95 39.99 19.9K
13:06 40.00 40.03 39.92 39.94 47.9K
13:07 39.95 39.95 39.92 39.94 6.7K
13:08 39.95 39.95 39.93 39.93 9.1K
13:09 39.89 39.90 39.87 39.89 25.4K
13:10 39.89 39.91 39.88 39.89 3.8K
13:11 39.91 39.92 39.91 39.91 3.6K
13:12 39.91 39.94 39.89 39.90 13.3K
13:13 39.90 39.91 39.88 39.91 11.0K
13:14 39.88 39.90 39.88 39.89 3.7K
13:15 39.89 39.92 39.89 39.89 7.5K
13:16 39.90 39.91 39.87 39.87 5.5K
13:17 39.88 39.88 39.86 39.85 7.2K
13:18 39.87 39.90 39.87 39.90 3.3K
13:19 39.91 39.91 39.87 39.88 3.6K
13:20 39.88 39.89 39.87 39.87 3.5K
13:21 39.87 39.92 39.87 39.91 4.9K
13:22 39.91 39.93 39.82 39.82 10.9K
13:23 39.83 39.83 39.79 39.79 4.0K
13:24 39.80 39.81 39.76 39.78 8.2K
13:25 39.76 39.79 39.76 39.78 2.8K
13:26 39.78 39.80 39.78 39.80 3.2K
13:27 39.80 39.82 39.79 39.80 10.0K
13:28 39.81 39.83 39.81 39.83 6.8K
13:29 39.83 39.84 39.81 39.81 6.0K
13:30 39.81 39.86 39.80 39.85 7.4K
13:31 39.84 39.84 39.78 39.78 7.5K
13:32 39.75 39.76 39.73 39.73 7.8K
13:33 39.74 39.75 39.73 39.73 4.3K
13:34 39.72 39.73 39.71 39.73 5.7K
13:35 39.71 39.71 39.63 39.65 15.8K
13:36 39.64 39.67 39.59 39.60 27.1K
13:37 39.63 39.64 39.62 39.62 23.7K
13:38 39.63 39.65 39.63 39.63 9.0K
13:39 39.63 39.68 39.63 39.68 11.8K
13:40 39.68 39.68 39.65 39.65 6.6K
13:41 39.64 39.67 39.64 39.65 7.0K
13:42 39.65 39.71 39.65 39.71 9.0K
13:43 39.71 39.74 39.70 39.74 5.3K
13:44 39.73 39.73 39.66 39.66 9.1K
13:45 39.64 39.65 39.59 39.63 12.0K
13:46 39.61 39.63 39.60 39.62 9.5K
13:47 39.61 39.63 39.61 39.63 1.6K
13:48 39.62 39.64 39.61 39.61 9.5K
13:49 39.61 39.63 39.61 39.61 6.8K
13:50 39.58 39.61 39.54 39.58 12.4K
13:51 39.59 39.59 39.51 39.51 8.0K
13:52 39.47 39.47 39.38 39.38 45.9K
13:53 39.37 39.41 39.33 39.40 14.9K
13:54 39.38 39.41 39.38 39.41 14.9K
13:55 39.41 39.41 39.32 39.32 15.1K
13:56 39.31 39.34 39.27 39.30 12.4K
13:57 39.29 39.30 39.28 39.28 11.0K
13:58 39.27 39.29 39.26 39.29 15.5K
13:59 39.30 39.30 39.26 39.27 11.2K
14:00 39.27 39.33 39.27 39.33 5.1K
14:01 39.32 39.32 39.27 39.30 8.7K
14:02 39.30 39.36 39.30 39.36 17.1K
14:03 39.37 39.38 39.30 39.38 17.1K
14:04 39.36 39.43 39.36 39.40 17.3K
14:05 39.42 39.47 39.42 39.47 16.1K
14:06 39.45 39.46 39.42 39.42 14.0K
14:07 39.42 39.45 39.42 39.45 15.8K
14:08 39.46 39.47 39.43 39.47 7.5K
14:09 39.46 39.48 39.45 39.48 10.3K
14:10 39.47 39.50 39.43 39.45 9.0K
14:11 39.47 39.53 39.46 39.53 11.4K
14:12 39.53 39.53 39.49 39.52 14.8K
14:13 39.52 39.55 39.52 39.54 6.1K
14:14 39.54 39.54 39.49 39.49 12.5K
14:15 39.49 39.50 39.48 39.48 8.8K
14:16 39.48 39.53 39.44 39.44 10.1K
14:17 39.40 39.48 39.40 39.48 10.0K
14:18 39.46 39.46 39.40 39.45 17.6K
14:19 39.49 39.56 39.49 39.56 5.7K
14:20 39.54 39.58 39.54 39.58 6.6K
14:21 39.58 39.58 39.54 39.54 9.6K
14:22 39.55 39.63 39.55 39.61 12.1K
14:23 39.61 39.67 39.61 39.67 15.0K
14:24 39.67 39.67 39.64 39.66 10.3K
14:25 39.66 39.66 39.62 39.64 7.8K
14:26 39.63 39.63 39.56 39.60 11.6K
14:27 39.60 39.60 39.56 39.56 10.9K
14:28 39.55 39.57 39.54 39.53 9.9K
14:29 39.55 39.58 39.55 39.58 4.0K
14:30 39.57 39.57 39.52 39.52 4.6K
14:31 39.52 39.52 39.50 39.49 4.0K
14:32 39.51 39.51 39.48 39.50 6.5K
14:33 39.50 39.51 39.48 39.48 13.0K
14:34 39.51 39.55 39.48 39.55 19.5K
14:35 39.55 39.58 39.55 39.58 4.8K
14:36 39.59 39.62 39.59 39.62 5.4K
14:37 39.64 39.67 39.59 39.59 28.8K
14:38 39.59 39.65 39.59 39.63 6.2K
14:39 39.63 39.65 39.62 39.63 4.2K
14:40 39.62 39.71 39.62 39.71 6.2K
14:41 39.72 39.72 39.71 39.71 5.0K
14:42 39.73 39.73 39.69 39.72 6.3K
14:43 39.73 39.76 39.71 39.75 8.8K
14:44 39.75 39.75 39.67 39.70 19.3K
14:45 39.68 39.70 39.62 39.62 17.9K
14:46 39.62 39.70 39.61 39.70 5.9K
14:47 39.69 39.69 39.68 39.67 6.1K
14:48 39.69 39.69 39.65 39.68 6.9K
14:49 39.67 39.68 39.67 39.67 4.5K
14:50 39.66 39.69 39.66 39.69 11.0K
14:51 39.68 39.69 39.66 39.66 5.9K
14:52 39.68 39.71 39.65 39.71 17.2K
14:53 39.76 39.77 39.69 39.69 15.6K
14:54 39.69 39.69 39.63 39.64 12.5K
14:55 39.65 39.67 39.64 39.67 9.3K
14:56 39.67 39.71 39.67 39.69 6.2K
14:57 39.65 39.65 39.65 39.65 3.3K
14:58 39.65 39.69 39.64 39.67 43.1K
14:59 39.54 39.60 39.54 39.57 29.9K
15:00 39.57 39.58 39.56 39.56 11.6K
15:01 39.56 39.62 39.56 39.60 11.7K
15:02 39.59 39.60 39.56 39.56 9.2K
15:03 39.54 39.55 39.51 39.51 6.9K
15:04 39.53 39.53 39.52 39.52 5.3K
15:05 39.52 39.57 39.52 39.54 6.2K
15:06 39.54 39.54 39.49 39.50 5.4K
15:07 39.49 39.50 39.49 39.49 4.6K
15:08 39.49 39.53 39.49 39.50 5.2K
15:09 39.50 39.56 39.50 39.56 6.7K
15:10 39.55 39.59 39.53 39.53 5.0K
15:11 39.50 39.52 39.48 39.51 7.3K
15:12 39.51 39.52 39.48 39.49 6.8K
15:13 39.50 39.51 39.46 39.48 10.1K
15:14 39.48 39.49 39.47 39.49 6.0K
15:15 39.48 39.49 39.40 39.40 19.9K
15:16 39.40 39.41 39.31 39.31 19.6K
15:17 39.30 39.32 39.26 39.30 44.9K
15:18 39.29 39.35 39.26 39.28 22.4K
15:19 39.28 39.28 39.15 39.21 35.1K
15:20 39.22 39.25 39.18 39.25 11.7K
15:21 39.25 39.25 39.21 39.24 12.9K
15:22 39.25 39.25 39.19 39.21 17.4K
15:23 39.22 39.25 39.19 39.19 21.3K
15:24 39.18 39.18 39.14 39.14 22.4K
15:25 39.14 39.30 39.14 39.30 25.8K
15:26 39.35 39.39 39.34 39.39 11.4K
15:27 39.39 39.40 39.36 39.40 11.7K
15:28 39.41 39.41 39.35 39.41 15.1K
15:29 39.40 39.47 39.40 39.47 10.7K
15:30 39.47 39.56 39.47 39.54 13.5K
15:31 39.54 39.57 39.54 39.55 14.6K
15:32 39.55 39.55 39.51 39.54 25.3K
15:33 39.55 39.64 39.53 39.62 19.2K
15:34 39.62 39.65 39.59 39.63 26.7K
15:35 39.64 39.64 39.57 39.60 10.2K
15:36 39.58 39.65 39.57 39.65 20.1K
15:37 39.67 39.76 39.67 39.73 20.1K
15:38 39.75 39.80 39.74 39.78 20.7K
15:39 39.78 39.82 39.76 39.79 19.8K
15:40 39.79 39.80 39.75 39.75 23.1K
15:41 39.75 39.82 39.75 39.82 19.8K
15:42 39.83 39.83 39.75 39.83 24.5K
15:43 39.83 39.87 39.83 39.86 42.0K
15:44 39.85 39.98 39.85 39.95 47.3K
15:45 39.97 40.07 39.96 40.07 134.9K
15:46 40.08 40.09 40.00 40.01 54.2K
15:47 40.01 40.06 40.00 40.02 23.4K
15:48 40.02 40.03 39.98 40.00 29.7K
15:49 40.03 40.03 40.00 40.00 42.8K
15:50 40.01 40.01 39.93 39.96 55.4K
15:51 39.98 39.99 39.93 39.99 38.4K
15:52 39.99 40.10 39.99 40.08 42.5K
15:53 40.07 40.08 40.00 40.02 55.9K
15:54 40.01 40.07 39.95 39.97 56.8K
15:55 39.94 40.13 39.94 40.13 61.5K
15:56 40.13 40.14 40.08 40.08 86.9K
15:57 40.07 40.12 40.07 40.08 92.9K
15:58 40.09 40.10 40.07 40.09 103.0K
15:59 40.09 40.12 40.08 40.08 756.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available