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 41.50 41.97 41.50 41.97 376.6K
09:31 41.94 42.02 41.76 41.94 327.5K
09:32 41.94 42.31 41.93 42.29 273.5K
09:33 42.41 42.47 42.05 42.05 340.7K
09:34 42.05 42.05 41.91 41.92 93.4K
09:35 41.91 41.95 41.81 41.86 90.7K
09:36 41.86 41.86 41.74 41.86 58.2K
09:37 41.86 42.04 41.85 42.04 51.6K
09:38 41.98 42.05 41.89 42.05 36.9K
09:39 41.98 42.17 41.95 42.15 53.0K
09:40 42.13 42.21 42.13 42.15 116.6K
09:41 42.15 42.16 42.01 42.05 44.2K
09:42 42.03 42.16 42.02 42.16 36.6K
09:43 42.18 42.21 42.13 42.19 49.3K
09:44 42.21 42.21 42.13 42.17 32.9K
09:45 42.24 42.38 42.14 42.14 260.6K
09:46 42.16 42.16 42.01 42.03 36.7K
09:47 42.03 42.05 41.97 42.00 26.2K
09:48 41.94 42.04 41.94 42.00 34.3K
09:49 42.03 42.04 41.91 41.96 15.8K
09:50 41.95 42.03 41.90 42.03 17.9K
09:51 42.00 42.11 42.00 42.07 42.5K
09:52 42.05 42.20 42.05 42.20 38.9K
09:53 42.22 42.33 42.22 42.29 124.6K
09:54 42.31 42.33 42.13 42.20 75.9K
09:55 42.20 42.22 42.16 42.22 40.9K
09:56 42.21 42.23 42.16 42.22 36.2K
09:57 42.22 42.22 42.19 42.21 21.9K
09:58 42.21 42.42 42.21 42.42 92.4K
09:59 42.42 42.48 42.42 42.46 76.1K
10:00 42.46 42.69 42.46 42.69 148.8K
10:01 42.68 42.80 42.68 42.70 132.4K
10:02 42.70 42.73 42.64 42.64 75.8K
10:03 42.67 42.67 42.58 42.58 103.1K
10:04 42.58 42.73 42.53 42.69 51.6K
10:05 42.70 42.71 42.60 42.71 69.2K
10:06 42.70 42.72 42.59 42.59 27.5K
10:07 42.58 42.69 42.56 42.69 34.4K
10:08 42.67 42.70 42.53 42.53 36.6K
10:09 42.53 42.53 42.46 42.51 42.6K
10:10 42.52 42.67 42.52 42.63 22.0K
10:11 42.68 42.75 42.68 42.74 48.8K
10:12 42.70 42.76 42.70 42.73 42.9K
10:13 42.73 42.73 42.64 42.66 13.6K
10:14 42.67 42.74 42.67 42.74 21.6K
10:15 42.70 42.72 42.65 42.68 40.8K
10:16 42.66 42.68 42.57 42.62 30.7K
10:17 42.62 42.64 42.61 42.63 14.9K
10:18 42.63 42.66 42.58 42.58 14.0K
10:19 42.56 42.60 42.51 42.52 45.9K
10:20 42.52 42.54 42.39 42.42 33.9K
10:21 42.46 42.50 42.40 42.40 13.8K
10:22 42.39 42.44 42.39 42.43 15.4K
10:23 42.43 42.43 42.27 42.27 23.3K
10:24 42.27 42.27 42.23 42.27 17.3K
10:25 42.25 42.28 42.23 42.25 17.5K
10:26 42.25 42.29 42.19 42.24 23.4K
10:27 42.29 42.30 42.19 42.20 19.5K
10:28 42.20 42.23 42.16 42.16 8.1K
10:29 42.19 42.19 42.11 42.11 13.4K
10:30 42.11 42.17 42.11 42.13 20.1K
10:31 42.13 42.28 42.13 42.28 34.3K
10:32 42.26 42.39 42.22 42.36 39.2K
10:33 42.36 42.36 42.19 42.21 24.0K
10:34 42.21 42.21 42.06 42.12 13.3K
10:35 42.11 42.15 42.11 42.13 5.2K
10:36 42.13 42.14 42.06 42.08 6.3K
10:37 42.08 42.09 42.06 42.08 7.3K
10:38 42.06 42.06 41.99 42.04 16.4K
10:39 42.02 42.04 41.92 42.03 78.9K
10:40 42.05 42.05 41.92 41.98 58.8K
10:41 41.96 41.97 41.90 41.90 13.2K
10:42 41.84 41.90 41.84 41.90 15.8K
10:43 41.89 41.91 41.86 41.90 10.1K
10:44 41.88 41.89 41.86 41.89 10.0K
10:45 41.89 41.95 41.88 41.88 12.2K
10:46 41.88 41.93 41.88 41.93 8.4K
10:47 41.98 42.02 41.98 42.00 9.9K
10:48 42.01 42.03 41.95 42.03 20.2K
10:49 42.05 42.05 42.02 42.05 6.0K
10:50 42.04 42.04 41.84 41.90 23.1K
10:51 41.93 41.99 41.93 41.98 21.9K
10:52 41.94 41.99 41.92 41.99 10.8K
10:53 41.95 41.95 41.89 41.91 14.5K
10:54 41.93 41.93 41.88 41.88 4.5K
10:55 41.87 41.87 41.80 41.82 23.5K
10:56 41.83 41.86 41.78 41.80 16.5K
10:57 41.78 41.81 41.74 41.74 13.7K
10:58 41.75 41.75 41.58 41.64 46.3K
10:59 41.64 41.70 41.63 41.70 19.9K
11:00 41.73 41.80 41.72 41.80 20.9K
11:01 41.80 41.80 41.77 41.79 26.2K
11:02 41.82 41.82 41.78 41.80 5.8K
11:03 41.81 41.81 41.77 41.77 5.7K
11:04 41.79 41.81 41.77 41.79 23.4K
11:05 41.79 41.79 41.77 41.79 7.3K
11:06 41.79 41.97 41.79 41.95 23.3K
11:07 41.91 42.00 41.89 41.98 11.3K
11:08 41.97 41.98 41.92 41.93 11.1K
11:09 41.93 41.93 41.83 41.88 19.6K
11:10 41.92 42.06 41.92 42.05 16.6K
11:11 42.06 42.12 42.05 42.08 37.3K
11:12 42.09 42.11 42.06 42.07 13.1K
11:13 42.10 42.10 42.02 42.03 11.9K
11:14 42.03 42.05 42.00 42.01 14.9K
11:15 41.99 42.02 41.97 42.02 13.3K
11:16 42.03 42.03 41.98 41.99 7.8K
11:17 41.99 42.05 41.97 42.05 5.8K
11:18 42.04 42.06 42.00 42.02 13.5K
11:19 42.02 42.09 42.01 42.08 11.1K
11:20 42.02 42.04 41.96 41.96 22.1K
11:21 42.04 42.05 42.00 42.03 12.3K
11:22 41.99 41.99 41.98 41.99 5.5K
11:23 41.99 42.05 41.99 42.01 14.1K
11:24 42.01 42.18 42.01 42.18 22.9K
11:25 42.20 42.20 42.07 42.07 14.9K
11:26 42.12 42.21 42.09 42.11 19.4K
11:27 42.13 42.19 42.13 42.18 8.0K
11:28 42.19 42.23 42.12 42.14 11.3K
11:29 42.13 42.13 42.09 42.09 7.7K
11:30 42.08 42.25 42.08 42.25 40.7K
11:31 42.26 42.26 42.18 42.19 9.2K
11:32 42.20 42.21 42.20 42.21 5.7K
11:33 42.21 42.23 42.16 42.16 16.8K
11:34 42.18 42.20 42.14 42.14 7.3K
11:35 42.14 42.19 42.11 42.18 15.9K
11:36 42.14 42.18 42.11 42.15 17.2K
11:37 42.16 42.19 42.14 42.18 16.4K
11:38 42.21 42.21 42.20 42.20 6.8K
11:39 42.20 42.20 42.18 42.19 8.5K
11:40 42.19 42.23 42.19 42.22 6.4K
11:41 42.23 42.23 42.21 42.22 12.9K
11:42 42.20 42.24 42.20 42.24 8.6K
11:43 42.25 42.26 42.21 42.22 11.6K
11:44 42.22 42.22 42.17 42.18 7.4K
11:45 42.19 42.21 42.16 42.16 8.9K
11:46 42.17 42.18 42.15 42.18 7.5K
11:47 42.17 42.21 42.17 42.21 17.4K
11:48 42.18 42.19 42.16 42.18 9.2K
11:49 42.18 42.20 42.17 42.18 4.2K
11:50 42.18 42.18 42.06 42.09 13.8K
11:51 42.11 42.11 42.08 42.11 8.1K
11:52 42.13 42.19 42.13 42.17 19.3K
11:53 42.17 42.18 42.15 42.15 8.6K
11:54 42.14 42.20 42.14 42.17 13.5K
11:55 42.19 42.19 42.17 42.17 6.1K
11:56 42.18 42.18 42.17 42.18 3.5K
11:57 42.17 42.18 42.14 42.16 12.4K
11:58 42.17 42.18 42.16 42.16 6.8K
11:59 42.15 42.15 42.11 42.11 4.9K
12:00 42.11 42.14 42.10 42.14 4.3K
12:01 42.14 42.15 42.08 42.09 9.8K
12:02 42.08 42.09 42.06 42.08 14.9K
12:03 42.08 42.08 42.05 42.05 5.3K
12:04 42.04 42.13 42.04 42.13 10.5K
12:05 42.15 42.16 42.13 42.14 9.1K
12:06 42.15 42.15 42.13 42.13 2.8K
12:07 42.14 42.15 42.14 42.14 3.0K
12:08 42.14 42.14 42.13 42.14 33.2K
12:09 42.17 42.20 42.15 42.19 9.9K
12:10 42.18 42.20 42.18 42.19 4.4K
12:11 42.19 42.24 42.19 42.24 14.8K
12:12 42.23 42.26 42.22 42.26 13.6K
12:13 42.26 42.27 42.25 42.27 7.7K
12:14 42.27 42.27 42.26 42.26 4.0K
12:15 42.27 42.27 42.21 42.21 12.4K
12:16 42.23 42.24 42.23 42.23 4.2K
12:17 42.22 42.22 42.21 42.21 5.5K
12:18 42.19 42.19 42.15 42.16 8.3K
12:19 42.15 42.15 42.12 42.13 15.9K
12:20 42.14 42.14 42.11 42.14 12.4K
12:21 42.14 42.14 42.12 42.14 23.5K
12:22 42.14 42.14 42.10 42.11 8.2K
12:23 42.11 42.11 42.09 42.10 5.8K
12:24 42.09 42.12 42.09 42.12 6.6K
12:25 42.10 42.11 42.10 42.10 4.5K
12:26 42.10 42.12 42.08 42.08 12.7K
12:27 42.08 42.13 42.06 42.11 10.6K
12:28 42.12 42.14 42.12 42.13 4.4K
12:29 42.13 42.15 42.12 42.15 9.1K
12:30 42.15 42.15 42.13 42.14 15.2K
12:31 42.14 42.17 42.14 42.15 5.9K
12:32 42.15 42.20 42.15 42.20 7.5K
12:33 42.20 42.25 42.19 42.24 9.7K
12:34 42.24 42.24 42.24 42.24 12.3K
12:35 42.24 42.24 42.21 42.22 13.5K
12:36 42.23 42.23 42.20 42.21 4.2K
12:37 42.19 42.20 42.18 42.20 6.3K
12:38 42.20 42.20 42.18 42.18 3.8K
12:39 42.19 42.19 42.17 42.18 2.9K
12:40 42.17 42.18 42.17 42.17 6.0K
12:41 42.17 42.23 42.17 42.23 11.0K
12:42 42.24 42.25 42.24 42.24 10.6K
12:43 42.24 42.26 42.24 42.24 18.6K
12:44 42.24 42.25 42.19 42.19 12.2K
12:45 42.20 42.23 42.20 42.23 8.0K
12:46 42.24 42.24 42.23 42.23 6.1K
12:47 42.24 42.25 42.22 42.22 10.4K
12:48 42.22 42.27 42.22 42.27 16.8K
12:49 42.27 42.27 42.24 42.25 6.4K
12:50 42.25 42.26 42.25 42.26 4.7K
12:51 42.26 42.27 42.26 42.27 10.2K
12:52 42.27 42.30 42.27 42.28 20.3K
12:53 42.28 42.28 42.20 42.21 11.0K
12:54 42.21 42.23 42.21 42.22 4.6K
12:55 42.22 42.22 42.22 42.22 5.0K
12:56 42.22 42.22 42.20 42.21 12.6K
12:57 42.21 42.22 42.21 42.22 9.1K
12:58 42.22 42.24 42.22 42.23 16.5K
12:59 42.22 42.23 42.22 42.22 5.1K
13:00 42.24 42.28 42.23 42.27 17.5K
13:01 42.26 42.28 42.26 42.27 5.7K
13:02 42.28 42.32 42.27 42.32 32.9K
13:03 42.31 42.34 42.30 42.34 12.5K
13:04 42.34 42.42 42.33 42.41 31.8K
13:05 42.40 42.41 42.38 42.39 24.8K
13:06 42.38 42.38 42.37 42.37 3.4K
13:07 42.32 42.33 42.28 42.28 14.0K
13:08 42.28 42.28 42.28 42.28 3.0K
13:09 42.28 42.30 42.23 42.28 16.2K
13:10 42.30 42.30 42.26 42.26 4.7K
13:11 42.25 42.33 42.25 42.32 17.8K
13:12 42.28 42.29 42.28 42.29 7.3K
13:13 42.30 42.30 42.27 42.27 5.1K
13:14 42.28 42.29 42.26 42.26 7.2K
13:15 42.27 42.27 42.25 42.25 2.5K
13:16 42.26 42.33 42.26 42.33 29.4K
13:17 42.33 42.39 42.33 42.37 13.8K
13:18 42.37 42.40 42.35 42.36 10.4K
13:19 42.36 42.36 42.34 42.35 15.7K
13:20 42.35 42.35 42.29 42.29 12.1K
13:21 42.30 42.33 42.29 42.32 11.2K
13:22 42.34 42.40 42.34 42.40 30.4K
13:23 42.40 42.47 42.40 42.47 13.8K
13:24 42.47 42.48 42.45 42.45 5.7K
13:25 42.47 42.50 42.47 42.49 26.3K
13:26 42.49 42.51 42.49 42.51 6.2K
13:27 42.50 42.51 42.50 42.51 5.2K
13:28 42.48 42.48 42.46 42.46 12.9K
13:29 42.46 42.46 42.45 42.46 17.2K
13:30 42.46 42.46 42.45 42.46 12.7K
13:31 42.45 42.45 42.39 42.39 10.4K
13:32 42.40 42.40 42.38 42.38 4.2K
13:33 42.38 42.40 42.38 42.40 6.6K
13:34 42.41 42.41 42.39 42.39 8.1K
13:35 42.38 42.39 42.37 42.39 7.0K
13:36 42.39 42.39 42.38 42.39 9.0K
13:37 42.39 42.44 42.39 42.44 13.7K
13:38 42.47 42.49 42.47 42.48 4.9K
13:39 42.48 42.49 42.46 42.47 11.8K
13:40 42.46 42.46 42.45 42.46 7.2K
13:41 42.45 42.45 42.44 42.45 9.0K
13:42 42.45 42.45 42.43 42.43 6.1K
13:43 42.43 42.43 42.42 42.42 35.6K
13:44 42.42 42.46 42.42 42.46 13.4K
13:45 42.46 42.46 42.40 42.45 19.0K
13:46 42.45 42.49 42.45 42.49 23.3K
13:47 42.49 42.53 42.49 42.53 28.6K
13:48 42.53 42.54 42.51 42.51 12.7K
13:49 42.51 42.51 42.48 42.48 14.0K
13:50 42.49 42.55 42.49 42.53 21.4K
13:51 42.54 42.54 42.50 42.50 11.9K
13:52 42.51 42.55 42.51 42.53 31.5K
13:53 42.54 42.59 42.54 42.58 62.2K
13:54 42.58 42.58 42.54 42.54 27.6K
13:55 42.54 42.54 42.51 42.53 7.5K
13:56 42.52 42.63 42.52 42.63 56.6K
13:57 42.62 42.67 42.62 42.66 15.9K
13:58 42.66 42.67 42.64 42.64 12.1K
13:59 42.64 42.65 42.62 42.64 7.2K
14:00 42.64 42.66 42.63 42.65 12.6K
14:01 42.67 42.67 42.64 42.65 11.2K
14:02 42.66 42.67 42.66 42.67 16.1K
14:03 42.66 42.67 42.65 42.66 17.0K
14:04 42.66 42.67 42.66 42.67 9.7K
14:05 42.67 42.69 42.66 42.69 10.6K
14:06 42.69 42.70 42.66 42.66 13.8K
14:07 42.66 42.67 42.66 42.67 4.6K
14:08 42.67 42.68 42.64 42.64 12.4K
14:09 42.64 42.64 42.56 42.57 12.0K
14:10 42.55 42.59 42.55 42.59 18.2K
14:11 42.59 42.62 42.56 42.62 13.2K
14:12 42.62 42.65 42.61 42.65 6.5K
14:13 42.65 42.66 42.63 42.64 19.0K
14:14 42.64 42.67 42.64 42.67 9.3K
14:15 42.67 42.71 42.67 42.71 16.1K
14:16 42.69 42.70 42.69 42.69 9.9K
14:17 42.69 42.70 42.68 42.70 15.1K
14:18 42.66 42.66 42.62 42.64 29.3K
14:19 42.64 42.65 42.61 42.61 8.8K
14:20 42.63 42.64 42.62 42.64 13.0K
14:21 42.64 42.64 42.62 42.64 14.9K
14:22 42.64 42.65 42.64 42.65 4.2K
14:23 42.64 42.70 42.49 42.49 89.2K
14:24 42.47 42.51 42.47 42.47 28.3K
14:25 42.46 42.46 42.43 42.44 13.3K
14:26 42.44 42.44 42.38 42.38 20.9K
14:27 42.40 42.42 42.39 42.39 21.4K
14:28 42.39 42.42 42.37 42.39 16.8K
14:29 42.40 42.41 42.40 42.40 7.3K
14:30 42.41 42.41 42.40 42.40 4.0K
14:31 42.39 42.40 42.39 42.39 7.8K
14:32 42.40 42.42 42.40 42.41 11.7K
14:33 42.41 42.42 42.41 42.41 3.2K
14:34 42.42 42.42 42.37 42.39 12.3K
14:35 42.38 42.39 42.36 42.36 10.6K
14:36 42.37 42.40 42.37 42.40 8.1K
14:37 42.38 42.39 42.36 42.39 5.9K
14:38 42.39 42.39 42.38 42.38 11.8K
14:39 42.36 42.40 42.36 42.40 22.0K
14:40 42.39 42.39 42.36 42.39 7.6K
14:41 42.39 42.39 42.37 42.38 3.6K
14:42 42.36 42.38 42.34 42.34 14.1K
14:43 42.34 42.37 42.34 42.36 11.2K
14:44 42.37 42.38 42.35 42.35 10.0K
14:45 42.37 42.39 42.37 42.39 5.3K
14:46 42.39 42.50 42.39 42.44 30.2K
14:47 42.43 42.46 42.42 42.44 9.7K
14:48 42.44 42.45 42.44 42.44 2.8K
14:49 42.43 42.48 42.43 42.48 8.3K
14:50 42.48 42.48 42.40 42.40 16.1K
14:51 42.41 42.41 42.40 42.41 5.0K
14:52 42.42 42.43 42.41 42.42 8.8K
14:53 42.42 42.43 42.39 42.39 7.5K
14:54 42.27 42.27 42.17 42.17 61.3K
14:55 42.18 42.22 42.17 42.22 20.5K
14:56 42.22 42.24 42.21 42.21 8.9K
14:57 42.20 42.21 42.19 42.20 14.5K
14:58 42.20 42.20 42.19 42.19 19.6K
14:59 42.19 42.21 42.19 42.20 16.4K
15:00 42.21 42.21 42.19 42.21 17.8K
15:01 42.23 42.23 42.19 42.22 22.4K
15:02 42.21 42.22 42.20 42.20 5.5K
15:03 42.20 42.24 42.20 42.24 5.4K
15:04 42.24 42.35 42.24 42.34 17.5K
15:05 42.32 42.38 42.32 42.35 20.4K
15:06 42.35 42.43 42.35 42.41 22.3K
15:07 42.40 42.42 42.40 42.41 10.5K
15:08 42.43 42.45 42.39 42.43 14.3K
15:09 42.42 42.43 42.42 42.43 5.8K
15:10 42.43 42.45 42.43 42.45 6.4K
15:11 42.44 42.44 42.42 42.43 7.2K
15:12 42.43 42.43 42.40 42.40 12.4K
15:13 42.42 42.43 42.42 42.42 3.1K
15:14 42.42 42.43 42.42 42.42 4.6K
15:15 42.44 42.52 42.44 42.45 79.1K
15:16 42.45 42.46 42.44 42.44 20.5K
15:17 42.44 42.46 42.44 42.45 10.0K
15:18 42.46 42.49 42.46 42.47 24.9K
15:19 42.49 42.53 42.49 42.53 5.4K
15:20 42.52 42.52 42.50 42.50 9.2K
15:21 42.49 42.50 42.49 42.49 30.5K
15:22 42.50 42.50 42.47 42.47 8.9K
15:23 42.47 42.47 42.45 42.46 9.0K
15:24 42.48 42.48 42.47 42.47 13.3K
15:25 42.47 42.48 42.44 42.45 18.2K
15:26 42.45 42.50 42.44 42.50 27.0K
15:27 42.51 42.51 42.48 42.49 16.3K
15:28 42.50 42.50 42.48 42.49 20.7K
15:29 42.49 42.52 42.49 42.52 34.7K
15:30 42.52 42.53 42.51 42.53 11.5K
15:31 42.52 42.53 42.47 42.47 50.9K
15:32 42.46 42.46 42.44 42.44 10.2K
15:33 42.46 42.46 42.43 42.44 10.0K
15:34 42.44 42.45 42.44 42.44 3.7K
15:35 42.43 42.44 42.38 42.39 22.4K
15:36 42.39 42.39 42.36 42.39 19.3K
15:37 42.37 42.46 42.37 42.44 47.1K
15:38 42.44 42.45 42.42 42.44 16.4K
15:39 42.45 42.46 42.45 42.45 7.9K
15:40 42.45 42.46 42.42 42.44 22.0K
15:41 42.44 42.44 42.40 42.41 13.5K
15:42 42.39 42.41 42.38 42.40 16.8K
15:43 42.43 42.45 42.41 42.45 21.3K
15:44 42.44 42.45 42.41 42.43 14.2K
15:45 42.42 42.42 42.38 42.40 21.1K
15:46 42.40 42.42 42.38 42.38 14.6K
15:47 42.37 42.40 42.36 42.40 17.3K
15:48 42.40 42.44 42.39 42.43 68.7K
15:49 42.42 42.43 42.41 42.42 12.1K
15:50 42.43 42.44 42.40 42.41 50.9K
15:51 42.42 42.43 42.38 42.42 43.4K
15:52 42.42 42.44 42.41 42.41 57.3K
15:53 42.43 42.45 42.41 42.45 69.0K
15:54 42.46 42.47 42.40 42.40 60.0K
15:55 42.43 42.45 42.41 42.42 112.3K
15:56 42.42 42.42 42.40 42.42 60.2K
15:57 42.42 42.43 42.41 42.43 92.4K
15:58 42.43 42.43 42.40 42.42 84.9K
15:59 42.40 42.40 42.28 42.28 2,076.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available