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 42.38 43.00 42.38 42.97 225.9K
09:31 43.02 43.10 43.00 43.00 30.5K
09:32 43.05 43.05 42.92 43.00 13.9K
09:33 42.96 43.01 42.90 42.90 26.6K
09:34 42.97 42.97 42.87 42.90 27.8K
09:35 42.93 42.93 42.73 42.80 20.6K
09:36 42.80 42.91 42.80 42.91 17.6K
09:37 42.93 42.98 42.87 42.95 12.9K
09:38 42.94 42.98 42.81 42.83 21.7K
09:39 42.89 42.95 42.83 42.83 8.3K
09:40 42.80 42.85 42.78 42.85 8.6K
09:41 42.86 42.86 42.77 42.77 4.0K
09:42 42.79 42.82 42.76 42.76 4.9K
09:43 42.76 42.77 42.70 42.72 42.8K
09:44 42.72 42.72 42.66 42.66 26.5K
09:45 42.66 42.69 42.56 42.58 11.7K
09:46 42.55 42.58 42.46 42.46 16.0K
09:47 42.49 42.52 42.41 42.48 33.0K
09:48 42.49 42.50 42.45 42.48 6.9K
09:49 42.47 42.64 42.47 42.64 10.4K
09:50 42.61 42.65 42.54 42.59 19.6K
09:51 42.67 42.69 42.64 42.64 7.7K
09:52 42.64 42.76 42.61 42.75 9.0K
09:53 42.78 42.85 42.77 42.85 15.0K
09:54 42.84 42.86 42.78 42.84 12.5K
09:55 42.84 42.94 42.84 42.90 60.5K
09:56 42.92 42.92 42.84 42.84 6.2K
09:57 42.85 42.86 42.80 42.85 8.8K
09:58 42.85 42.88 42.85 42.86 9.6K
09:59 42.86 42.94 42.86 42.94 16.7K
10:00 42.92 42.92 42.81 42.81 34.2K
10:01 42.83 42.83 42.74 42.74 9.8K
10:02 42.77 42.89 42.77 42.87 7.6K
10:03 42.83 42.87 42.79 42.85 54.2K
10:04 42.82 42.82 42.78 42.78 7.5K
10:05 42.80 42.86 42.79 42.84 9.9K
10:06 42.85 42.87 42.82 42.85 10.1K
10:07 42.83 42.85 42.81 42.82 11.6K
10:08 42.82 42.83 42.78 42.80 27.8K
10:09 42.80 42.98 42.78 42.97 23.7K
10:10 43.01 43.02 42.84 42.85 20.8K
10:11 42.83 42.83 42.79 42.79 28.7K
10:12 42.79 42.81 42.78 42.79 24.0K
10:13 42.75 42.75 42.67 42.67 34.4K
10:14 42.66 42.70 42.64 42.64 3.6K
10:15 42.67 42.69 42.54 42.57 22.1K
10:16 42.56 42.71 42.56 42.68 35.3K
10:17 42.70 42.72 42.67 42.72 30.2K
10:18 42.72 42.86 42.72 42.86 13.4K
10:19 42.84 42.89 42.84 42.86 8.3K
10:20 42.90 42.90 42.80 42.90 29.1K
10:21 42.88 42.88 42.80 42.83 4.7K
10:22 42.79 42.79 42.75 42.75 6.4K
10:23 42.78 42.80 42.77 42.78 15.1K
10:24 42.77 42.81 42.69 42.69 47.9K
10:25 42.70 42.71 42.66 42.66 7.2K
10:26 42.66 42.68 42.59 42.59 9.2K
10:27 42.60 42.60 42.53 42.53 6.2K
10:28 42.54 42.55 42.48 42.48 9.8K
10:29 42.46 42.51 42.46 42.50 14.5K
10:30 42.50 42.51 42.47 42.51 17.8K
10:31 42.54 42.55 42.51 42.52 24.8K
10:32 42.50 42.58 42.50 42.58 18.3K
10:33 42.59 42.63 42.56 42.59 33.8K
10:34 42.53 42.57 42.51 42.54 22.5K
10:35 42.54 42.54 42.47 42.47 20.7K
10:36 42.48 42.53 42.47 42.48 8.7K
10:37 42.50 42.51 42.45 42.48 11.6K
10:38 42.47 42.55 42.47 42.55 13.6K
10:39 42.55 42.58 42.55 42.57 6.8K
10:40 42.55 42.55 42.49 42.51 11.5K
10:41 42.52 42.52 42.50 42.50 9.3K
10:42 42.49 42.49 42.42 42.42 9.1K
10:43 42.41 42.52 42.40 42.50 22.5K
10:44 42.52 42.54 42.50 42.54 9.1K
10:45 42.52 42.53 42.49 42.52 7.1K
10:46 42.51 42.51 42.42 42.44 20.1K
10:47 42.46 42.50 42.45 42.49 9.9K
10:48 42.49 42.52 42.49 42.52 7.4K
10:49 42.51 42.52 42.42 42.42 6.7K
10:50 42.43 42.44 42.41 42.41 12.7K
10:51 42.43 42.46 42.43 42.45 7.6K
10:52 42.46 42.48 42.45 42.47 12.5K
10:53 42.45 42.45 42.34 42.34 20.6K
10:54 42.32 42.36 42.31 42.36 13.0K
10:55 42.36 42.44 42.36 42.43 8.4K
10:56 42.43 42.48 42.42 42.42 17.4K
10:57 42.40 42.43 42.38 42.38 5.8K
10:58 42.40 42.41 42.36 42.36 16.2K
10:59 42.39 42.41 42.37 42.41 9.9K
11:00 42.42 42.51 42.42 42.51 14.8K
11:01 42.49 42.58 42.49 42.58 11.9K
11:02 42.56 42.60 42.53 42.53 31.1K
11:03 42.56 42.59 42.56 42.58 21.0K
11:04 42.56 42.59 42.56 42.57 8.0K
11:05 42.57 42.58 42.55 42.57 6.8K
11:06 42.59 42.60 42.51 42.54 16.2K
11:07 42.55 42.59 42.54 42.59 25.2K
11:08 42.57 42.57 42.54 42.55 7.5K
11:09 42.54 42.55 42.48 42.50 9.5K
11:10 42.49 42.59 42.49 42.59 23.6K
11:11 42.58 42.58 42.54 42.57 5.9K
11:12 42.57 42.57 42.56 42.57 8.1K
11:13 42.61 42.66 42.60 42.65 17.9K
11:14 42.66 42.66 42.60 42.60 13.0K
11:15 42.61 42.66 42.61 42.66 4.8K
11:16 42.66 42.66 42.65 42.66 5.4K
11:17 42.66 42.71 42.66 42.69 16.9K
11:18 42.69 42.78 42.69 42.78 100.8K
11:19 42.79 42.79 42.76 42.78 9.9K
11:20 42.82 42.83 42.74 42.75 18.1K
11:21 42.75 42.77 42.71 42.71 11.1K
11:22 42.70 42.72 42.69 42.72 14.6K
11:23 42.72 42.74 42.72 42.73 18.4K
11:24 42.73 42.82 42.73 42.81 23.0K
11:25 42.80 42.80 42.76 42.77 6.9K
11:26 42.77 42.80 42.77 42.77 6.6K
11:27 42.77 42.82 42.77 42.81 48.5K
11:28 42.82 42.82 42.80 42.81 6.0K
11:29 42.81 42.81 42.79 42.79 6.6K
11:30 42.79 42.83 42.78 42.79 21.5K
11:31 42.77 42.79 42.71 42.71 13.8K
11:32 42.71 42.80 42.71 42.78 58.7K
11:33 42.78 42.79 42.77 42.78 3.6K
11:34 42.78 42.78 42.73 42.77 15.8K
11:35 42.77 42.84 42.77 42.84 8.9K
11:36 42.87 42.89 42.84 42.86 9.4K
11:37 42.86 42.86 42.81 42.81 7.2K
11:38 42.82 42.82 42.81 42.81 13.3K
11:39 42.82 42.84 42.74 42.76 28.1K
11:40 42.76 42.76 42.73 42.76 6.7K
11:41 42.75 42.76 42.74 42.76 10.9K
11:42 42.76 42.76 42.74 42.74 4.7K
11:43 42.71 42.73 42.71 42.71 4.2K
11:44 42.71 42.76 42.71 42.73 8.2K
11:45 42.75 42.77 42.75 42.75 4.9K
11:46 42.74 42.74 42.70 42.70 4.6K
11:47 42.70 42.73 42.70 42.73 7.4K
11:48 42.73 42.73 42.70 42.70 3.3K
11:49 42.70 42.71 42.66 42.71 8.5K
11:50 42.72 42.74 42.71 42.72 4.5K
11:51 42.71 42.73 42.71 42.71 2.1K
11:52 42.71 42.73 42.69 42.73 4.8K
11:53 42.73 42.74 42.73 42.73 4.6K
11:54 42.74 42.74 42.71 42.72 6.5K
11:55 42.72 42.72 42.64 42.64 8.3K
11:56 42.64 42.66 42.62 42.63 8.8K
11:57 42.63 42.65 42.61 42.63 3.1K
11:58 42.63 42.63 42.60 42.63 7.5K
11:59 42.65 42.67 42.65 42.67 3.8K
12:00 42.67 42.69 42.67 42.69 5.9K
12:01 42.70 42.75 42.67 42.75 10.3K
12:02 42.75 42.79 42.75 42.78 6.3K
12:03 42.80 42.83 42.79 42.83 8.1K
12:04 42.83 42.84 42.74 42.77 8.1K
12:05 42.75 42.76 42.71 42.71 3.8K
12:06 42.71 42.71 42.67 42.69 5.1K
12:07 42.67 42.67 42.65 42.67 4.6K
12:08 42.68 42.68 42.67 42.67 2.5K
12:09 42.68 42.73 42.68 42.72 4.4K
12:10 42.70 42.71 42.61 42.61 10.2K
12:11 42.61 42.63 42.59 42.63 11.2K
12:12 42.63 42.73 42.62 42.73 5.2K
12:13 42.72 42.74 42.72 42.73 4.7K
12:14 42.73 42.73 42.69 42.69 4.8K
12:15 42.70 42.71 42.67 42.67 4.6K
12:16 42.71 42.73 42.71 42.73 6.1K
12:17 42.73 42.74 42.71 42.72 4.3K
12:18 42.72 42.72 42.69 42.71 11.5K
12:19 42.72 42.72 42.71 42.71 5.6K
12:20 42.71 42.72 42.70 42.71 6.6K
12:21 42.71 42.71 42.69 42.69 6.7K
12:22 42.69 42.70 42.67 42.70 9.3K
12:23 42.69 42.76 42.69 42.76 11.5K
12:24 42.76 42.78 42.74 42.74 21.7K
12:25 42.74 42.78 42.74 42.78 7.5K
12:26 42.78 42.78 42.76 42.76 5.9K
12:27 42.77 42.84 42.77 42.84 5.4K
12:28 42.83 42.89 42.83 42.89 9.8K
12:29 42.89 43.01 42.87 43.00 36.0K
12:30 43.01 43.06 42.99 43.06 35.2K
12:31 43.06 43.08 43.05 43.05 5.4K
12:32 43.05 43.06 43.01 43.05 13.4K
12:33 43.05 43.10 43.03 43.10 21.3K
12:34 43.10 43.10 43.06 43.07 25.0K
12:35 43.07 43.07 43.05 43.06 8.0K
12:36 43.06 43.08 43.04 43.04 8.4K
12:37 43.05 43.05 42.95 42.97 12.9K
12:38 42.98 43.10 42.98 43.08 20.2K
12:39 43.08 43.10 43.06 43.08 6.6K
12:40 43.06 43.06 43.02 43.02 7.2K
12:41 43.02 43.02 43.00 43.02 2.3K
12:42 43.02 43.04 43.02 43.03 3.6K
12:43 43.01 43.03 42.99 43.03 4.4K
12:44 43.03 43.04 43.03 43.03 2.3K
12:45 43.01 43.03 42.98 42.98 10.2K
12:46 42.98 43.00 42.95 43.00 8.0K
12:47 43.00 43.01 43.00 43.00 4.0K
12:48 43.02 43.02 43.00 43.00 1.4K
12:49 43.00 43.00 42.95 42.95 4.2K
12:50 42.96 42.96 42.94 42.94 8.1K
12:51 42.91 42.91 42.89 42.90 2.4K
12:52 42.91 42.94 42.91 42.91 14.2K
12:53 42.90 42.92 42.90 42.91 6.5K
12:54 42.91 42.95 42.91 42.93 7.4K
12:55 42.93 42.96 42.93 42.94 12.9K
12:56 42.94 42.94 42.94 42.94 3.4K
12:57 42.95 42.95 42.93 42.93 2.2K
12:58 42.95 42.95 42.87 42.88 14.0K
12:59 42.89 42.89 42.89 42.89 4.3K
13:00 42.89 42.89 42.87 42.87 5.9K
13:01 42.85 42.88 42.84 42.86 4.4K
13:02 42.86 42.89 42.86 42.88 5.8K
13:03 42.88 42.88 42.79 42.81 16.4K
13:04 42.84 42.84 42.83 42.83 3.8K
13:05 42.82 42.90 42.82 42.90 25.8K
13:06 42.91 42.94 42.89 42.94 43.2K
13:07 42.95 42.98 42.95 42.98 11.8K
13:08 42.98 43.02 42.98 43.00 22.0K
13:09 42.98 43.04 42.98 43.03 15.2K
13:10 43.03 43.04 43.01 43.01 10.7K
13:11 43.02 43.03 43.00 43.03 7.5K
13:12 43.03 43.03 42.97 42.97 11.2K
13:13 42.96 42.96 42.94 42.94 4.6K
13:14 42.94 42.94 42.92 42.92 11.7K
13:15 42.92 42.92 42.85 42.87 4.5K
13:16 42.84 42.85 42.82 42.84 10.9K
13:17 42.84 42.85 42.81 42.81 11.3K
13:18 42.80 42.87 42.76 42.87 28.7K
13:19 42.84 42.84 42.84 42.84 4.8K
13:20 42.84 42.84 42.78 42.79 21.9K
13:21 42.79 42.84 42.79 42.84 24.8K
13:22 42.82 42.83 42.79 42.79 8.6K
13:23 42.79 42.79 42.76 42.76 9.5K
13:24 42.76 42.76 42.70 42.70 12.1K
13:25 42.68 42.70 42.68 42.70 17.9K
13:26 42.68 42.71 42.66 42.70 19.7K
13:27 42.69 42.69 42.58 42.58 11.1K
13:28 42.58 42.58 42.55 42.55 1.3K
13:29 42.55 42.56 42.50 42.52 13.8K
13:30 42.54 42.59 42.54 42.57 6.2K
13:31 42.59 42.59 42.52 42.52 3.9K
13:32 42.53 42.53 42.50 42.50 5.9K
13:33 42.48 42.52 42.48 42.52 5.1K
13:34 42.52 42.55 42.52 42.55 3.2K
13:35 42.55 42.57 42.52 42.57 5.7K
13:36 42.60 42.65 42.56 42.56 5.5K
13:37 42.55 42.62 42.55 42.62 6.2K
13:38 42.64 42.65 42.62 42.63 15.2K
13:39 42.62 42.62 42.53 42.53 5.4K
13:40 42.52 42.55 42.52 42.55 5.5K
13:41 42.55 42.55 42.46 42.48 15.0K
13:42 42.48 42.48 42.45 42.47 3.7K
13:43 42.45 42.51 42.42 42.42 16.8K
13:44 42.42 42.47 42.42 42.46 6.9K
13:45 42.47 42.50 42.45 42.45 5.8K
13:46 42.49 42.50 42.49 42.50 2.8K
13:47 42.50 42.50 42.48 42.48 5.4K
13:48 42.48 42.51 42.47 42.49 5.2K
13:49 42.47 42.48 42.47 42.48 3.1K
13:50 42.48 42.48 42.40 42.47 13.6K
13:51 42.46 42.49 42.44 42.49 3.9K
13:52 42.47 42.50 42.47 42.49 13.0K
13:53 42.51 42.56 42.51 42.55 3.5K
13:54 42.54 42.58 42.53 42.57 8.4K
13:55 42.59 42.60 42.58 42.58 3.4K
13:56 42.57 42.57 42.55 42.56 9.2K
13:57 42.52 42.55 42.52 42.55 4.9K
13:58 42.56 42.57 42.50 42.52 3.9K
13:59 42.52 42.52 42.47 42.47 4.5K
14:00 42.47 42.56 42.47 42.56 8.3K
14:01 42.54 42.54 42.48 42.51 4.5K
14:02 42.46 42.46 42.37 42.38 17.9K
14:03 42.38 42.41 42.33 42.34 10.9K
14:04 42.30 42.31 42.24 42.31 52.6K
14:05 42.33 42.33 42.29 42.31 6.5K
14:06 42.30 42.33 42.29 42.33 3.3K
14:07 42.32 42.32 42.27 42.29 10.0K
14:08 42.28 42.33 42.26 42.33 9.4K
14:09 42.32 42.34 42.31 42.34 5.7K
14:10 42.32 42.36 42.30 42.36 6.9K
14:11 42.38 42.42 42.38 42.41 4.7K
14:12 42.41 42.43 42.40 42.40 5.4K
14:13 42.38 42.39 42.35 42.36 9.7K
14:14 42.36 42.38 42.35 42.35 4.3K
14:15 42.30 42.31 42.28 42.31 4.3K
14:16 42.28 42.30 42.25 42.25 7.8K
14:17 42.24 42.26 42.21 42.24 17.7K
14:18 42.25 42.35 42.25 42.28 6.0K
14:19 42.28 42.30 42.27 42.30 3.3K
14:20 42.30 42.37 42.30 42.37 6.3K
14:21 42.31 42.38 42.31 42.34 25.2K
14:22 42.37 42.38 42.32 42.35 7.1K
14:23 42.35 42.36 42.34 42.36 5.6K
14:24 42.38 42.41 42.37 42.39 12.8K
14:25 42.39 42.39 42.37 42.37 4.5K
14:26 42.37 42.40 42.32 42.32 8.8K
14:27 42.32 42.32 42.26 42.30 7.0K
14:28 42.22 42.25 42.22 42.24 13.3K
14:29 42.24 42.25 42.20 42.20 7.8K
14:30 42.22 42.23 42.18 42.20 9.6K
14:31 42.21 42.26 42.15 42.26 36.9K
14:32 42.30 42.30 42.26 42.28 10.1K
14:33 42.29 42.35 42.29 42.32 7.4K
14:34 42.32 42.34 42.31 42.31 3.8K
14:35 42.30 42.31 42.29 42.31 5.0K
14:36 42.31 42.32 42.30 42.32 8.7K
14:37 42.32 42.33 42.29 42.30 4.8K
14:38 42.30 42.30 42.29 42.30 5.5K
14:39 42.33 42.33 42.30 42.30 3.9K
14:40 42.32 42.33 42.30 42.33 7.2K
14:41 42.34 42.36 42.34 42.34 6.7K
14:42 42.35 42.37 42.30 42.34 15.2K
14:43 42.34 42.36 42.34 42.34 6.6K
14:44 42.33 42.35 42.33 42.34 4.6K
14:45 42.32 42.33 42.30 42.30 5.5K
14:46 42.31 42.31 42.27 42.30 5.7K
14:47 42.31 42.32 42.30 42.30 17.3K
14:48 42.28 42.30 42.24 42.25 15.8K
14:49 42.25 42.25 42.16 42.16 12.0K
14:50 42.17 42.17 42.14 42.15 12.7K
14:51 42.17 42.17 42.15 42.16 12.1K
14:52 42.16 42.18 42.15 42.16 5.7K
14:53 42.18 42.19 42.15 42.17 14.8K
14:54 42.15 42.17 42.15 42.15 3.1K
14:55 42.14 42.15 42.11 42.14 13.4K
14:56 42.16 42.16 42.13 42.14 13.9K
14:57 42.14 42.19 42.14 42.19 8.9K
14:58 42.17 42.20 42.17 42.20 17.0K
14:59 42.20 42.20 42.17 42.19 16.8K
15:00 42.18 42.23 42.18 42.22 20.6K
15:01 42.20 42.21 42.19 42.21 5.6K
15:02 42.20 42.27 42.20 42.27 15.9K
15:03 42.27 42.29 42.27 42.28 5.5K
15:04 42.28 42.29 42.20 42.20 11.2K
15:05 42.20 42.23 42.19 42.23 7.9K
15:06 42.23 42.24 42.20 42.21 7.7K
15:07 42.17 42.18 42.13 42.14 15.8K
15:08 42.13 42.13 42.09 42.12 52.5K
15:09 42.10 42.10 42.02 42.02 136.3K
15:10 42.01 42.04 41.97 41.97 14.6K
15:11 42.01 42.01 41.96 41.96 31.4K
15:12 41.96 41.99 41.95 41.98 13.7K
15:13 41.98 42.02 41.98 42.02 22.1K
15:14 42.04 42.05 42.03 42.05 18.6K
15:15 42.05 42.08 42.04 42.08 6.7K
15:16 42.06 42.06 41.98 41.99 13.1K
15:17 42.00 42.01 41.99 42.00 6.6K
15:18 41.99 41.99 41.88 41.88 19.0K
15:19 41.90 41.90 41.85 41.87 9.8K
15:20 41.87 41.87 41.83 41.84 18.2K
15:21 41.84 41.92 41.84 41.89 16.1K
15:22 41.89 41.93 41.89 41.93 9.9K
15:23 41.94 41.95 41.89 41.89 9.1K
15:24 41.90 41.90 41.77 41.84 34.8K
15:25 41.87 41.88 41.85 41.87 12.9K
15:26 41.84 41.84 41.75 41.81 27.6K
15:27 41.81 41.82 41.75 41.78 10.3K
15:28 41.77 41.78 41.74 41.77 10.7K
15:29 41.76 41.78 41.75 41.76 12.9K
15:30 41.77 41.79 41.75 41.79 19.4K
15:31 41.79 41.81 41.79 41.80 6.8K
15:32 41.75 41.75 41.65 41.68 65.6K
15:33 41.69 41.72 41.63 41.72 21.7K
15:34 41.74 41.74 41.67 41.71 21.8K
15:35 41.74 41.78 41.70 41.73 25.5K
15:36 41.73 41.73 41.67 41.73 13.2K
15:37 41.73 41.74 41.71 41.72 15.8K
15:38 41.72 41.77 41.70 41.77 22.2K
15:39 41.76 41.78 41.74 41.77 15.9K
15:40 41.77 41.84 41.77 41.80 20.2K
15:41 41.83 41.85 41.82 41.82 21.4K
15:42 41.84 41.84 41.82 41.83 16.2K
15:43 41.80 41.90 41.80 41.90 42.5K
15:44 41.89 41.89 41.86 41.87 18.7K
15:45 41.87 41.90 41.86 41.87 16.9K
15:46 41.85 41.87 41.84 41.85 22.8K
15:47 41.86 41.92 41.86 41.92 22.3K
15:48 41.89 41.91 41.87 41.88 21.9K
15:49 41.87 41.91 41.86 41.87 17.4K
15:50 41.91 42.00 41.91 41.98 51.1K
15:51 41.99 42.10 41.99 42.10 83.8K
15:52 42.12 42.16 42.07 42.16 42.0K
15:53 42.16 42.16 42.10 42.14 79.3K
15:54 42.16 42.17 42.07 42.07 87.8K
15:55 42.16 42.17 42.10 42.12 78.9K
15:56 42.12 42.13 42.04 42.06 105.6K
15:57 42.05 42.06 42.01 42.02 95.6K
15:58 42.02 42.04 42.01 42.04 104.8K
15:59 42.05 42.07 42.04 42.07 814.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available