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 41.20 41.36 41.19 41.36 101.9K
09:31 41.41 41.59 41.26 41.59 30.1K
09:32 41.46 41.66 41.45 41.62 13.8K
09:33 41.54 41.67 41.54 41.67 14.4K
09:34 41.65 41.67 41.60 41.61 2.5K
09:35 41.63 41.66 41.51 41.60 8.7K
09:36 41.59 41.67 41.55 41.64 8.0K
09:37 41.63 41.64 41.57 41.64 5.7K
09:38 41.57 41.67 41.56 41.63 7.5K
09:39 41.64 41.70 41.60 41.69 12.0K
09:40 41.64 41.64 41.59 41.64 7.7K
09:41 41.58 41.59 41.50 41.50 4.8K
09:42 41.50 41.53 41.45 41.45 4.7K
09:43 41.39 41.40 41.27 41.28 9.6K
09:44 41.28 41.32 41.26 41.28 6.2K
09:45 41.30 41.32 41.27 41.30 15.4K
09:46 41.32 41.32 41.27 41.28 3.4K
09:47 41.28 41.32 41.26 41.26 5.1K
09:48 41.20 41.20 41.07 41.07 12.5K
09:49 41.08 41.13 41.06 41.10 19.6K
09:50 41.12 41.12 41.05 41.11 9.3K
09:51 41.15 41.17 41.10 41.10 9.5K
09:52 41.10 41.20 41.10 41.18 10.2K
09:53 41.13 41.21 41.13 41.20 10.1K
09:54 41.16 41.16 41.05 41.05 17.3K
09:55 41.02 41.05 40.98 41.03 36.2K
09:56 41.01 41.04 40.97 40.98 9.2K
09:57 40.93 40.95 40.88 40.88 17.3K
09:58 40.87 40.87 40.82 40.82 4.3K
09:59 40.87 40.90 40.83 40.90 24.7K
10:00 40.98 41.03 40.98 41.01 17.6K
10:01 40.92 40.92 40.87 40.89 23.5K
10:02 40.85 40.88 40.81 40.88 16.8K
10:03 40.85 40.91 40.84 40.85 17.3K
10:04 40.90 40.90 40.82 40.83 5.8K
10:05 40.83 40.88 40.83 40.86 7.1K
10:06 40.88 40.95 40.88 40.94 10.1K
10:07 40.94 40.94 40.89 40.89 4.3K
10:08 40.93 40.94 40.88 40.88 5.8K
10:09 40.88 40.89 40.86 40.87 4.4K
10:10 40.89 40.89 40.76 40.76 21.8K
10:11 40.77 40.80 40.74 40.79 15.0K
10:12 40.80 40.82 40.78 40.78 5.7K
10:13 40.82 40.86 40.81 40.86 5.1K
10:14 40.85 40.88 40.73 40.73 5.8K
10:15 40.68 40.71 40.65 40.69 11.9K
10:16 40.72 40.78 40.72 40.75 11.8K
10:17 40.72 40.77 40.66 40.66 17.2K
10:18 40.66 40.70 40.66 40.70 7.9K
10:19 40.71 40.71 40.59 40.61 23.8K
10:20 40.60 40.65 40.59 40.59 21.0K
10:21 40.57 40.63 40.55 40.62 10.4K
10:22 40.61 40.65 40.59 40.61 9.5K
10:23 40.60 40.62 40.58 40.61 7.2K
10:24 40.60 40.60 40.52 40.53 18.3K
10:25 40.54 40.63 40.54 40.63 36.7K
10:26 40.64 40.64 40.58 40.60 9.4K
10:27 40.62 40.65 40.59 40.65 25.6K
10:28 40.63 40.64 40.60 40.62 18.5K
10:29 40.62 40.62 40.60 40.61 4.8K
10:30 40.61 40.65 40.61 40.63 6.6K
10:31 40.63 40.72 40.63 40.69 17.5K
10:32 40.69 40.70 40.65 40.66 24.3K
10:33 40.66 40.70 40.66 40.70 5.3K
10:34 40.74 40.78 40.74 40.76 11.1K
10:35 40.76 40.76 40.69 40.71 27.6K
10:36 40.70 40.72 40.70 40.71 6.7K
10:37 40.71 40.71 40.69 40.71 4.7K
10:38 40.66 40.71 40.62 40.62 11.4K
10:39 40.61 40.66 40.60 40.64 17.0K
10:40 40.63 40.63 40.43 40.50 105.6K
10:41 40.54 40.66 40.54 40.66 24.1K
10:42 40.66 40.68 40.65 40.65 5.8K
10:43 40.63 40.63 40.57 40.57 4.1K
10:44 40.56 40.59 40.53 40.59 49.4K
10:45 40.60 40.62 40.60 40.60 24.8K
10:46 40.60 40.67 40.60 40.67 2.4K
10:47 40.68 40.68 40.59 40.59 10.6K
10:48 40.56 40.58 40.51 40.51 16.0K
10:49 40.49 40.58 40.49 40.55 11.9K
10:50 40.55 40.60 40.55 40.60 18.0K
10:51 40.62 40.67 40.62 40.65 9.0K
10:52 40.67 40.78 40.67 40.76 10.7K
10:53 40.78 40.80 40.75 40.80 2.4K
10:54 40.80 40.80 40.71 40.74 10.7K
10:55 40.75 40.75 40.72 40.75 3.7K
10:56 40.75 40.75 40.70 40.72 8.3K
10:57 40.72 40.76 40.72 40.74 10.2K
10:58 40.74 40.74 40.70 40.70 3.2K
10:59 40.70 40.73 40.70 40.72 6.8K
11:00 40.71 40.73 40.70 40.70 7.1K
11:01 40.74 40.75 40.74 40.74 5.1K
11:02 40.74 40.74 40.64 40.64 15.4K
11:03 40.64 40.69 40.64 40.66 16.0K
11:04 40.67 40.67 40.65 40.67 3.4K
11:05 40.68 40.73 40.68 40.73 7.0K
11:06 40.75 40.75 40.72 40.75 9.2K
11:07 40.75 40.75 40.71 40.73 4.5K
11:08 40.72 40.73 40.70 40.73 6.0K
11:09 40.72 40.75 40.72 40.72 6.2K
11:10 40.71 40.71 40.64 40.64 10.3K
11:11 40.65 40.73 40.65 40.73 3.7K
11:12 40.74 40.75 40.72 40.72 10.9K
11:13 40.72 40.75 40.72 40.75 3.2K
11:14 40.74 40.78 40.74 40.78 23.3K
11:15 40.81 40.81 40.75 40.76 49.6K
11:16 40.76 40.76 40.72 40.74 7.0K
11:17 40.75 40.76 40.75 40.75 11.5K
11:18 40.75 40.82 40.75 40.82 27.6K
11:19 40.84 40.84 40.77 40.78 16.5K
11:20 40.79 40.79 40.76 40.79 9.4K
11:21 40.77 40.78 40.76 40.77 5.7K
11:22 40.74 40.75 40.72 40.75 10.5K
11:23 40.75 40.75 40.70 40.71 5.5K
11:24 40.70 40.71 40.67 40.67 15.5K
11:25 40.68 40.70 40.66 40.70 10.9K
11:26 40.71 40.71 40.68 40.69 2.9K
11:27 40.71 40.73 40.70 40.73 3.5K
11:28 40.72 40.72 40.67 40.67 6.5K
11:29 40.69 40.70 40.69 40.69 5.2K
11:30 40.70 40.72 40.68 40.68 11.0K
11:31 40.69 40.73 40.69 40.71 4.3K
11:32 40.73 40.74 40.72 40.72 5.4K
11:33 40.74 40.74 40.73 40.73 12.5K
11:34 40.73 40.73 40.71 40.73 8.5K
11:35 40.73 40.74 40.70 40.70 8.0K
11:36 40.72 40.75 40.70 40.75 8.0K
11:37 40.74 40.75 40.73 40.73 7.9K
11:38 40.74 40.75 40.70 40.71 7.0K
11:39 40.70 40.72 40.69 40.69 5.7K
11:40 40.69 40.70 40.66 40.66 7.0K
11:41 40.67 40.75 40.67 40.75 60.9K
11:42 40.80 40.81 40.79 40.81 19.5K
11:43 40.84 40.89 40.84 40.88 16.2K
11:44 40.92 40.92 40.87 40.87 8.6K
11:45 40.88 40.88 40.85 40.88 7.1K
11:46 40.85 40.90 40.85 40.90 5.3K
11:47 40.90 40.93 40.90 40.93 5.8K
11:48 40.93 40.94 40.93 40.92 4.1K
11:49 40.91 40.91 40.88 40.90 9.0K
11:50 40.92 40.95 40.91 40.95 4.4K
11:51 40.96 40.99 40.96 40.99 7.9K
11:52 41.00 41.00 40.87 40.92 11.6K
11:53 40.93 40.95 40.93 40.95 5.5K
11:54 40.95 40.95 40.93 40.94 9.0K
11:55 40.93 40.93 40.90 40.90 5.5K
11:56 40.86 40.87 40.82 40.87 11.8K
11:57 40.86 40.89 40.85 40.89 6.3K
11:58 40.92 40.93 40.90 40.93 6.8K
11:59 40.94 40.97 40.93 40.93 6.8K
12:00 40.92 40.98 40.92 40.94 4.1K
12:01 40.96 40.98 40.95 40.98 21.9K
12:02 40.99 41.07 40.98 41.07 12.6K
12:03 41.08 41.10 41.05 41.07 21.0K
12:04 41.07 41.10 41.05 41.08 27.8K
12:05 41.07 41.12 41.07 41.12 5.8K
12:06 41.13 41.15 41.12 41.15 4.7K
12:07 41.17 41.17 41.14 41.14 15.9K
12:08 41.13 41.13 41.08 41.08 4.4K
12:09 41.11 41.12 41.09 41.09 12.6K
12:10 41.09 41.10 41.07 41.07 7.1K
12:11 41.08 41.10 41.07 41.09 25.1K
12:12 41.09 41.09 41.05 41.05 5.2K
12:13 41.06 41.07 41.05 41.05 3.7K
12:14 41.04 41.04 41.01 41.02 6.0K
12:15 41.01 41.01 40.98 40.98 5.1K
12:16 40.98 41.07 40.98 41.06 6.2K
12:17 41.05 41.06 41.03 41.04 6.4K
12:18 41.06 41.07 41.05 41.05 4.4K
12:19 41.05 41.06 41.03 41.03 3.3K
12:20 41.06 41.10 41.04 41.04 8.2K
12:21 41.04 41.04 41.03 41.03 9.9K
12:22 41.03 41.05 41.03 41.05 5.5K
12:23 41.05 41.05 41.02 41.04 3.7K
12:24 41.01 41.03 41.01 41.02 4.2K
12:25 41.02 41.07 41.02 41.05 8.4K
12:26 41.06 41.06 40.97 41.01 15.4K
12:27 41.02 41.02 40.98 41.00 27.7K
12:28 40.99 41.01 40.97 40.97 13.9K
12:29 40.99 41.00 40.97 40.97 5.3K
12:30 41.00 41.02 40.96 41.02 9.1K
12:31 41.05 41.08 41.03 41.08 4.7K
12:32 41.08 41.08 41.04 41.04 4.3K
12:33 41.04 41.07 41.04 41.06 3.6K
12:34 41.06 41.08 41.04 41.05 6.6K
12:35 41.08 41.09 41.07 41.07 4.1K
12:36 41.07 41.10 41.06 41.10 3.6K
12:37 41.11 41.12 41.11 41.12 2.0K
12:38 41.09 41.10 41.08 41.10 4.5K
12:39 41.08 41.08 41.05 41.05 3.1K
12:40 41.02 41.02 41.01 41.02 3.7K
12:41 41.02 41.06 41.02 41.03 4.1K
12:42 41.04 41.04 41.02 41.02 3.9K
12:43 41.02 41.05 41.02 41.05 4.0K
12:44 41.04 41.04 41.04 41.04 2.1K
12:45 41.04 41.06 41.02 41.03 5.7K
12:46 41.04 41.06 41.04 41.06 4.3K
12:47 41.04 41.04 40.99 40.99 6.9K
12:48 41.00 41.05 41.00 41.05 2.2K
12:49 41.07 41.08 41.07 41.08 5.8K
12:50 41.08 41.08 41.04 41.04 4.0K
12:51 41.05 41.06 41.03 41.06 4.4K
12:52 41.06 41.10 41.06 41.10 2.3K
12:53 41.09 41.15 41.09 41.15 4.4K
12:54 41.15 41.18 41.15 41.17 4.0K
12:55 41.17 41.18 41.17 41.17 4.6K
12:56 41.19 41.19 41.14 41.18 14.3K
12:57 41.18 41.18 41.12 41.14 5.6K
12:58 41.12 41.13 41.07 41.07 4.7K
12:59 41.08 41.10 41.08 41.10 7.8K
13:00 41.11 41.11 41.09 41.09 3.9K
13:01 41.09 41.10 41.07 41.08 6.0K
13:02 41.08 41.11 41.07 41.11 6.0K
13:03 41.11 41.13 41.07 41.07 4.8K
13:04 41.08 41.10 41.06 41.09 7.9K
13:05 41.09 41.10 41.07 41.10 3.6K
13:06 41.12 41.14 41.12 41.13 4.8K
13:07 41.14 41.14 41.10 41.10 4.9K
13:08 41.10 41.10 41.08 41.09 4.0K
13:09 41.08 41.08 41.06 41.06 6.3K
13:10 41.06 41.07 41.05 41.06 7.5K
13:11 41.10 41.11 41.09 41.09 5.2K
13:12 41.09 41.14 41.09 41.14 5.2K
13:13 41.15 41.21 41.15 41.21 5.2K
13:14 41.21 41.23 41.20 41.21 11.2K
13:15 41.19 41.21 41.18 41.18 7.6K
13:16 41.17 41.17 41.10 41.11 8.9K
13:17 41.09 41.11 41.09 41.10 6.2K
13:18 41.11 41.11 41.07 41.07 3.0K
13:19 41.08 41.08 41.07 41.07 3.7K
13:20 41.11 41.11 41.10 41.11 3.8K
13:21 41.12 41.13 41.10 41.10 8.6K
13:22 41.07 41.10 41.06 41.06 5.6K
13:23 41.06 41.09 41.06 41.07 2.7K
13:24 41.08 41.11 41.07 41.11 2.6K
13:25 41.09 41.10 41.07 41.08 5.4K
13:26 41.05 41.06 41.04 41.06 19.5K
13:27 41.06 41.06 41.04 41.05 4.4K
13:28 41.05 41.07 41.04 41.04 3.9K
13:29 41.03 41.05 41.01 41.05 12.1K
13:30 41.04 41.09 41.04 41.09 2.3K
13:31 41.07 41.08 41.07 41.08 1.9K
13:32 41.10 41.10 41.08 41.09 3.9K
13:33 41.09 41.12 41.08 41.12 4.6K
13:34 41.11 41.11 41.05 41.06 4.6K
13:35 41.04 41.07 41.04 41.07 2.9K
13:36 41.07 41.08 41.06 41.08 3.7K
13:37 41.08 41.10 41.08 41.10 3.4K
13:38 41.10 41.10 41.08 41.08 6.0K
13:39 41.09 41.10 41.09 41.09 2.8K
13:40 41.09 41.10 41.08 41.09 5.9K
13:41 41.08 41.09 41.08 41.09 4.2K
13:42 41.11 41.11 41.07 41.08 6.3K
13:43 41.08 41.08 41.04 41.04 7.8K
13:44 41.06 41.06 41.02 41.04 4.5K
13:45 41.06 41.07 41.05 41.05 1.9K
13:46 41.07 41.07 41.06 41.06 3.2K
13:47 41.05 41.09 41.05 41.09 8.7K
13:48 41.08 41.08 41.05 41.05 3.3K
13:49 41.05 41.07 41.05 41.07 4.4K
13:50 41.07 41.07 41.06 41.06 0.9K
13:51 41.07 41.09 41.07 41.08 6.6K
13:52 41.11 41.11 41.10 41.10 4.9K
13:53 41.10 41.11 41.10 41.10 3.2K
13:54 41.10 41.10 41.07 41.09 4.4K
13:55 41.09 41.09 41.06 41.06 2.7K
13:56 41.05 41.07 41.05 41.06 2.1K
13:57 41.06 41.06 41.03 41.03 9.1K
13:58 41.03 41.03 41.02 41.03 3.9K
13:59 41.04 41.04 41.02 41.02 2.3K
14:00 41.04 41.06 41.03 41.06 4.5K
14:01 41.07 41.08 41.07 41.08 1.6K
14:02 41.08 41.08 41.05 41.05 5.5K
14:03 41.05 41.06 41.01 41.01 4.4K
14:04 41.00 41.00 40.96 40.97 8.1K
14:05 40.99 41.03 40.99 41.01 4.4K
14:06 41.01 41.02 40.96 40.96 5.9K
14:07 40.96 40.97 40.94 40.94 5.6K
14:08 40.96 40.97 40.95 40.95 3.9K
14:09 40.95 40.96 40.94 40.95 3.5K
14:10 40.93 40.95 40.92 40.94 21.3K
14:11 40.93 40.96 40.92 40.96 10.8K
14:12 41.01 41.02 41.01 41.02 1.7K
14:13 41.00 41.03 41.00 41.03 2.8K
14:14 41.03 41.03 40.99 40.99 4.6K
14:15 41.00 41.00 40.88 40.93 27.2K
14:16 40.93 40.93 40.86 40.91 12.0K
14:17 40.91 40.96 40.90 40.95 3.8K
14:18 40.94 40.94 40.94 40.94 1.3K
14:19 40.94 40.97 40.94 40.97 2.7K
14:20 40.97 40.97 40.96 40.96 2.2K
14:21 40.96 40.96 40.92 40.94 2.5K
14:22 40.94 40.94 40.89 40.90 7.6K
14:23 40.90 40.94 40.90 40.94 3.4K
14:24 40.94 40.95 40.93 40.93 2.5K
14:25 40.94 40.95 40.93 40.95 3.9K
14:26 40.92 40.92 40.89 40.89 4.8K
14:27 40.87 40.88 40.84 40.84 6.3K
14:28 40.84 40.84 40.80 40.81 17.5K
14:29 40.81 40.81 40.78 40.78 9.4K
14:30 40.82 40.82 40.80 40.80 6.7K
14:31 40.79 40.79 40.75 40.76 23.1K
14:32 40.76 40.76 40.71 40.71 9.6K
14:33 40.71 40.74 40.71 40.74 3.5K
14:34 40.72 40.75 40.71 40.72 10.4K
14:35 40.76 40.77 40.74 40.74 11.7K
14:36 40.75 40.75 40.71 40.73 7.9K
14:37 40.73 40.77 40.70 40.77 12.5K
14:38 40.75 40.76 40.73 40.74 7.7K
14:39 40.75 40.76 40.75 40.75 2.4K
14:40 40.74 40.77 40.72 40.77 5.4K
14:41 40.75 40.80 40.75 40.78 5.8K
14:42 40.76 40.80 40.76 40.78 5.4K
14:43 40.77 40.78 40.75 40.75 5.4K
14:44 40.75 40.77 40.75 40.77 4.1K
14:45 40.74 40.76 40.74 40.76 10.7K
14:46 40.76 40.76 40.71 40.71 16.5K
14:47 40.72 40.72 40.65 40.65 14.5K
14:48 40.63 40.70 40.61 40.70 43.0K
14:49 40.68 40.69 40.67 40.69 3.7K
14:50 40.68 40.70 40.68 40.70 3.8K
14:51 40.68 40.78 40.68 40.76 7.3K
14:52 40.76 40.79 40.76 40.79 3.7K
14:53 40.78 40.80 40.76 40.78 9.0K
14:54 40.80 40.82 40.80 40.81 5.6K
14:55 40.83 40.83 40.77 40.78 7.3K
14:56 40.76 40.77 40.74 40.77 8.4K
14:57 40.77 40.78 40.73 40.73 15.0K
14:58 40.74 40.74 40.73 40.74 10.1K
14:59 40.75 40.84 40.73 40.84 19.7K
15:00 40.87 40.90 40.87 40.87 5.1K
15:01 40.89 40.90 40.86 40.85 7.8K
15:02 40.82 40.83 40.80 40.81 11.0K
15:03 40.81 40.83 40.81 40.81 5.6K
15:04 40.82 40.83 40.79 40.78 5.4K
15:05 40.79 40.83 40.79 40.83 11.1K
15:06 40.83 40.87 40.82 40.87 11.5K
15:07 40.86 40.89 40.86 40.87 8.0K
15:08 40.89 40.90 40.86 40.86 6.7K
15:09 40.86 40.89 40.86 40.89 4.2K
15:10 40.88 40.89 40.88 40.89 3.9K
15:11 40.87 40.88 40.85 40.85 7.7K
15:12 40.87 40.89 40.84 40.89 6.1K
15:13 40.89 40.89 40.88 40.88 4.9K
15:14 40.87 40.96 40.87 40.94 17.4K
15:15 40.93 40.95 40.93 40.94 8.7K
15:16 40.93 40.95 40.93 40.94 7.7K
15:17 40.94 40.96 40.88 40.90 12.2K
15:18 40.89 40.94 40.89 40.89 12.8K
15:19 40.88 40.93 40.88 40.92 8.2K
15:20 40.92 40.96 40.90 40.93 8.5K
15:21 40.94 40.95 40.90 40.90 7.0K
15:22 40.89 40.90 40.85 40.86 7.5K
15:23 40.85 40.85 40.84 40.85 8.8K
15:24 40.84 40.84 40.78 40.78 7.5K
15:25 40.78 40.78 40.73 40.73 7.2K
15:26 40.72 40.76 40.72 40.75 5.8K
15:27 40.75 40.75 40.71 40.72 7.9K
15:28 40.74 40.75 40.72 40.72 6.1K
15:29 40.71 40.74 40.71 40.73 15.2K
15:30 40.73 40.85 40.72 40.79 11.7K
15:31 40.78 40.84 40.78 40.84 17.9K
15:32 40.84 40.85 40.82 40.84 8.6K
15:33 40.85 40.87 40.83 40.86 20.1K
15:34 40.84 40.87 40.81 40.87 15.6K
15:35 40.86 40.89 40.86 40.86 9.8K
15:36 40.87 40.93 40.87 40.90 10.9K
15:37 40.93 40.98 40.92 40.98 20.0K
15:38 40.96 40.97 40.91 40.91 15.9K
15:39 40.92 40.98 40.91 40.97 12.5K
15:40 40.96 40.99 40.88 40.98 21.3K
15:41 40.98 41.02 40.97 40.97 14.9K
15:42 40.98 40.98 40.96 40.97 14.1K
15:43 40.97 41.03 40.97 41.03 20.5K
15:44 41.03 41.04 41.01 41.02 19.1K
15:45 41.02 41.05 41.00 41.00 38.2K
15:46 41.02 41.05 41.00 41.04 18.7K
15:47 41.06 41.09 41.03 41.08 39.4K
15:48 41.09 41.15 41.07 41.15 29.4K
15:49 41.16 41.18 41.06 41.09 58.4K
15:50 41.09 41.14 41.08 41.14 22.5K
15:51 41.12 41.20 41.12 41.17 34.1K
15:52 41.18 41.23 41.16 41.20 119.4K
15:53 41.13 41.14 41.07 41.10 44.2K
15:54 41.14 41.17 41.07 41.11 46.3K
15:55 41.11 41.16 41.11 41.15 69.5K
15:56 41.15 41.19 41.15 41.15 64.7K
15:57 41.14 41.20 41.14 41.16 96.2K
15:58 41.17 41.19 41.16 41.19 73.1K
15:59 41.18 41.19 41.14 41.16 659.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available