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 43.68 43.91 43.63 43.84 419.5K
09:31 43.84 43.98 43.55 43.60 124.4K
09:32 43.54 43.89 43.54 43.81 94.2K
09:33 43.94 44.07 43.76 43.83 182.9K
09:34 43.84 43.89 43.61 43.78 107.4K
09:35 43.78 43.93 43.39 43.39 70.6K
09:36 43.40 43.55 43.40 43.50 53.1K
09:37 43.46 43.76 43.42 43.73 92.6K
09:38 43.77 43.79 43.69 43.75 25.3K
09:39 43.73 43.91 43.49 43.51 64.2K
09:40 43.50 43.50 43.35 43.40 22.9K
09:41 43.38 43.51 43.38 43.46 29.7K
09:42 43.45 43.58 43.45 43.58 31.7K
09:43 43.52 43.59 43.34 43.37 38.6K
09:44 43.27 43.51 43.27 43.42 57.7K
09:45 43.44 43.46 43.25 43.25 59.6K
09:46 43.34 43.35 43.29 43.35 27.9K
09:47 43.37 43.42 43.28 43.28 21.3K
09:48 43.27 43.40 43.27 43.32 32.7K
09:49 43.33 43.51 43.33 43.42 43.2K
09:50 43.40 43.44 43.32 43.38 46.8K
09:51 43.48 43.48 43.35 43.39 32.6K
09:52 43.39 43.41 43.35 43.41 48.2K
09:53 43.37 43.53 43.37 43.47 74.3K
09:54 43.52 43.52 43.34 43.39 20.4K
09:55 43.40 43.41 43.28 43.41 39.3K
09:56 43.37 43.46 43.35 43.46 52.2K
09:57 43.55 43.55 43.46 43.49 31.0K
09:58 43.50 43.52 43.47 43.49 68.9K
09:59 43.55 43.65 43.52 43.57 106.7K
10:00 43.59 43.68 43.51 43.51 123.8K
10:01 43.54 43.67 43.54 43.62 47.6K
10:02 43.62 43.82 43.58 43.79 40.8K
10:03 43.80 43.80 43.62 43.63 46.0K
10:04 43.67 43.71 43.58 43.66 50.0K
10:05 43.64 43.64 43.56 43.63 15.0K
10:06 43.61 43.65 43.56 43.64 24.4K
10:07 43.64 43.67 43.61 43.63 20.5K
10:08 43.73 43.76 43.58 43.58 31.4K
10:09 43.62 43.65 43.54 43.54 11.1K
10:10 43.54 43.60 43.51 43.60 31.9K
10:11 43.62 43.68 43.62 43.68 19.6K
10:12 43.63 43.71 43.63 43.65 86.4K
10:13 43.65 43.66 43.56 43.64 16.3K
10:14 43.66 43.66 43.61 43.61 15.0K
10:15 43.63 43.65 43.57 43.57 11.4K
10:16 43.60 43.65 43.54 43.60 16.6K
10:17 43.66 43.80 43.64 43.77 42.3K
10:18 43.77 43.79 43.76 43.78 57.6K
10:19 43.78 43.88 43.77 43.83 76.5K
10:20 43.84 43.91 43.83 43.87 38.1K
10:21 43.89 43.90 43.84 43.88 17.8K
10:22 43.88 43.90 43.87 43.87 17.6K
10:23 43.89 44.14 43.88 44.09 72.9K
10:24 44.12 44.16 43.94 43.94 70.0K
10:25 43.94 43.94 43.84 43.88 41.5K
10:26 43.87 43.99 43.87 43.99 22.4K
10:27 43.99 44.08 43.94 44.08 40.8K
10:28 44.08 44.09 44.03 44.05 27.7K
10:29 44.05 44.07 43.97 43.99 28.4K
10:30 44.00 44.01 43.96 43.97 28.9K
10:31 43.93 43.94 43.85 43.87 18.1K
10:32 43.89 43.95 43.89 43.95 17.2K
10:33 43.97 44.04 43.96 43.98 20.2K
10:34 44.04 44.10 44.04 44.04 15.5K
10:35 44.04 44.08 44.00 44.02 16.2K
10:36 44.07 44.09 43.99 44.01 27.6K
10:37 44.03 44.10 44.03 44.10 24.2K
10:38 44.10 44.10 44.02 44.02 19.9K
10:39 44.01 44.09 44.01 44.06 11.7K
10:40 44.09 44.11 44.02 44.03 41.0K
10:41 44.05 44.07 43.94 43.94 22.2K
10:42 43.93 43.99 43.92 43.99 39.8K
10:43 44.04 44.08 43.97 43.97 15.6K
10:44 43.95 43.99 43.90 43.93 15.4K
10:45 43.95 43.95 43.89 43.89 15.4K
10:46 43.89 43.93 43.88 43.88 16.4K
10:47 43.88 43.88 43.84 43.85 26.2K
10:48 43.84 43.96 43.84 43.89 44.0K
10:49 43.88 43.88 43.82 43.84 29.0K
10:50 43.85 43.92 43.84 43.91 25.7K
10:51 43.91 43.98 43.91 43.96 12.8K
10:52 43.97 44.01 43.94 43.99 11.7K
10:53 44.01 44.01 43.97 43.97 19.1K
10:54 43.96 44.00 43.96 43.99 43.9K
10:55 43.98 44.00 43.94 43.94 11.4K
10:56 43.94 43.95 43.91 43.92 10.1K
10:57 43.90 43.92 43.87 43.92 10.9K
10:58 43.92 43.95 43.87 43.88 11.2K
10:59 43.88 43.91 43.87 43.91 12.6K
11:00 43.90 43.92 43.89 43.89 8.6K
11:01 43.88 43.89 43.83 43.83 31.7K
11:02 43.88 43.93 43.82 43.91 16.0K
11:03 43.88 43.89 43.78 43.79 10.8K
11:04 43.78 43.78 43.73 43.73 28.7K
11:05 43.73 43.77 43.72 43.72 8.0K
11:06 43.72 43.76 43.72 43.76 6.9K
11:07 43.75 43.76 43.75 43.75 8.4K
11:08 43.76 43.76 43.75 43.76 3.1K
11:09 43.77 43.83 43.77 43.80 10.5K
11:10 43.75 43.81 43.73 43.81 16.6K
11:11 43.81 43.87 43.80 43.87 21.5K
11:12 43.85 43.95 43.85 43.95 13.8K
11:13 43.96 43.97 43.86 43.90 14.1K
11:14 43.88 43.93 43.88 43.93 9.5K
11:15 43.94 43.98 43.91 43.91 11.2K
11:16 43.89 43.90 43.83 43.83 13.1K
11:17 43.85 43.90 43.84 43.90 9.8K
11:18 43.89 43.97 43.89 43.97 10.6K
11:19 44.00 44.02 43.95 43.95 11.3K
11:20 43.97 43.97 43.91 43.95 25.3K
11:21 43.98 43.98 43.95 43.97 14.4K
11:22 43.97 43.99 43.94 43.94 7.6K
11:23 43.95 43.98 43.94 43.94 9.8K
11:24 43.93 43.96 43.92 43.94 6.9K
11:25 43.95 44.00 43.93 43.93 12.3K
11:26 43.93 43.95 43.84 43.84 7.0K
11:27 43.86 43.89 43.83 43.89 11.6K
11:28 43.92 43.97 43.91 43.93 9.4K
11:29 43.91 43.91 43.87 43.90 11.8K
11:30 43.84 43.90 43.84 43.90 10.8K
11:31 43.91 43.91 43.82 43.84 15.7K
11:32 43.84 43.85 43.82 43.84 3.7K
11:33 43.84 43.84 43.81 43.84 7.6K
11:34 43.85 43.89 43.81 43.81 6.9K
11:35 43.82 43.88 43.82 43.85 17.3K
11:36 43.86 43.86 43.84 43.86 6.1K
11:37 43.88 43.95 43.88 43.91 39.6K
11:38 43.94 43.96 43.94 43.95 5.6K
11:39 43.94 44.00 43.92 43.96 19.3K
11:40 43.96 43.97 43.91 43.93 27.5K
11:41 43.91 43.93 43.87 43.87 7.3K
11:42 43.87 43.87 43.87 43.87 3.9K
11:43 43.86 43.86 43.84 43.84 12.7K
11:44 43.84 43.86 43.84 43.85 7.6K
11:45 43.87 43.92 43.87 43.90 15.2K
11:46 43.95 43.97 43.95 43.95 7.9K
11:47 43.94 43.94 43.92 43.92 4.0K
11:48 43.92 43.94 43.92 43.93 3.5K
11:49 43.93 43.96 43.92 43.95 22.6K
11:50 43.96 43.97 43.94 43.97 8.7K
11:51 43.97 44.00 43.97 43.98 35.1K
11:52 43.98 44.02 43.98 43.99 23.8K
11:53 44.00 44.00 43.98 43.98 10.1K
11:54 43.99 43.99 43.92 43.92 11.5K
11:55 43.89 43.90 43.85 43.86 6.1K
11:56 43.86 43.88 43.78 43.88 39.1K
11:57 43.89 43.89 43.86 43.86 11.5K
11:58 43.84 43.85 43.81 43.81 8.9K
11:59 43.80 43.82 43.79 43.82 7.4K
12:00 43.83 43.92 43.83 43.88 21.1K
12:01 43.85 43.87 43.78 43.79 7.0K
12:02 43.80 43.82 43.80 43.81 3.3K
12:03 43.81 43.81 43.79 43.79 5.8K
12:04 43.80 43.82 43.77 43.78 21.7K
12:05 43.79 43.79 43.73 43.73 12.0K
12:06 43.71 43.75 43.69 43.69 17.1K
12:07 43.67 43.70 43.67 43.70 5.6K
12:08 43.70 43.70 43.68 43.69 5.6K
12:09 43.69 43.69 43.59 43.63 40.0K
12:10 43.59 43.62 43.58 43.58 8.7K
12:11 43.60 43.62 43.59 43.62 3.9K
12:12 43.61 43.65 43.61 43.65 4.7K
12:13 43.66 43.67 43.66 43.67 16.4K
12:14 43.67 43.69 43.64 43.69 10.8K
12:15 43.69 43.69 43.58 43.58 9.6K
12:16 43.58 43.60 43.58 43.60 3.3K
12:17 43.56 43.57 43.54 43.57 8.8K
12:18 43.59 43.60 43.59 43.60 4.6K
12:19 43.60 43.66 43.60 43.64 14.8K
12:20 43.66 43.67 43.65 43.66 3.8K
12:21 43.65 43.75 43.64 43.75 3.5K
12:22 43.76 43.81 43.76 43.81 6.6K
12:23 43.79 43.80 43.78 43.80 4.7K
12:24 43.79 43.81 43.79 43.81 3.9K
12:25 43.81 43.81 43.70 43.71 22.7K
12:26 43.70 43.71 43.70 43.70 5.0K
12:27 43.70 43.71 43.70 43.70 6.4K
12:28 43.70 43.78 43.70 43.78 5.4K
12:29 43.78 43.78 43.64 43.64 21.3K
12:30 43.64 43.74 43.64 43.73 6.0K
12:31 43.74 43.74 43.71 43.71 6.6K
12:32 43.69 43.69 43.68 43.68 3.9K
12:33 43.66 43.70 43.64 43.64 3.8K
12:34 43.63 43.64 43.62 43.62 4.8K
12:35 43.60 43.61 43.60 43.61 5.1K
12:36 43.60 43.64 43.60 43.64 3.4K
12:37 43.63 43.69 43.63 43.69 6.3K
12:38 43.69 43.69 43.64 43.64 8.2K
12:39 43.65 43.67 43.65 43.67 4.1K
12:40 43.67 43.69 43.67 43.67 1.5K
12:41 43.69 43.69 43.66 43.66 5.2K
12:42 43.66 43.68 43.66 43.66 5.8K
12:43 43.66 43.66 43.64 43.64 10.4K
12:44 43.63 43.64 43.60 43.60 3.5K
12:45 43.61 43.61 43.61 43.61 1.9K
12:46 43.61 43.65 43.61 43.65 23.8K
12:47 43.65 43.65 43.61 43.62 4.8K
12:48 43.62 43.62 43.59 43.60 2.6K
12:49 43.57 43.62 43.57 43.60 8.6K
12:50 43.60 43.63 43.60 43.63 4.4K
12:51 43.65 43.65 43.65 43.65 1.4K
12:52 43.64 43.65 43.62 43.65 3.6K
12:53 43.68 43.77 43.68 43.75 9.1K
12:54 43.76 43.76 43.71 43.71 7.0K
12:55 43.72 43.75 43.71 43.75 4.9K
12:56 43.75 43.77 43.74 43.74 9.5K
12:57 43.74 43.74 43.73 43.73 3.1K
12:58 43.75 43.76 43.75 43.75 5.3K
12:59 43.77 43.79 43.77 43.79 9.6K
13:00 43.83 43.83 43.81 43.81 3.0K
13:01 43.81 43.81 43.79 43.79 4.0K
13:02 43.79 43.79 43.77 43.79 8.2K
13:03 43.79 43.79 43.75 43.77 8.2K
13:04 43.77 43.81 43.77 43.79 4.9K
13:05 43.78 43.79 43.76 43.76 5.0K
13:06 43.75 43.79 43.75 43.79 4.1K
13:07 43.80 43.81 43.79 43.80 8.8K
13:08 43.81 43.81 43.81 43.81 3.1K
13:09 43.80 43.85 43.80 43.85 4.4K
13:10 43.84 43.84 43.81 43.82 3.6K
13:11 43.83 43.85 43.80 43.80 8.9K
13:12 43.80 43.80 43.80 43.80 1.6K
13:13 43.80 43.81 43.78 43.81 4.4K
13:14 43.81 43.83 43.81 43.83 2.6K
13:15 43.83 43.83 43.80 43.81 4.5K
13:16 43.81 43.81 43.81 43.81 6.0K
13:17 43.82 43.84 43.82 43.84 2.3K
13:18 43.83 43.84 43.82 43.82 28.1K
13:19 43.83 43.90 43.82 43.90 32.3K
13:20 43.91 43.93 43.91 43.93 8.7K
13:21 43.93 43.94 43.91 43.94 27.4K
13:22 43.94 43.94 43.91 43.94 12.2K
13:23 43.94 43.94 43.92 43.93 10.0K
13:24 43.93 43.94 43.93 43.93 4.3K
13:25 43.93 43.99 43.93 43.99 21.7K
13:26 43.98 43.98 43.98 43.98 4.4K
13:27 43.98 43.98 43.95 43.96 10.3K
13:28 44.02 44.11 44.02 44.10 37.2K
13:29 44.12 44.12 44.09 44.12 11.7K
13:30 44.12 44.16 44.12 44.16 32.1K
13:31 44.16 44.20 44.16 44.18 13.8K
13:32 44.18 44.19 44.15 44.16 22.5K
13:33 44.15 44.15 44.05 44.05 18.4K
13:34 44.04 44.08 44.04 44.06 20.3K
13:35 44.07 44.07 44.01 44.02 11.5K
13:36 44.02 44.04 44.01 44.04 6.9K
13:37 44.02 44.05 44.02 44.02 13.4K
13:38 44.01 44.01 43.96 43.96 5.3K
13:39 43.93 43.94 43.93 43.94 1.9K
13:40 43.94 43.96 43.93 43.94 19.3K
13:41 43.91 43.91 43.88 43.91 16.4K
13:42 43.91 43.91 43.89 43.89 4.9K
13:43 43.89 43.89 43.88 43.88 4.8K
13:44 43.88 43.90 43.88 43.88 3.1K
13:45 43.89 43.90 43.88 43.88 5.4K
13:46 43.87 43.90 43.87 43.90 8.6K
13:47 43.90 43.91 43.89 43.91 8.3K
13:48 43.91 43.93 43.91 43.93 39.7K
13:49 43.93 43.93 43.90 43.90 7.3K
13:50 43.89 43.91 43.89 43.89 17.4K
13:51 43.89 43.90 43.89 43.90 2.7K
13:52 43.88 43.88 43.85 43.88 10.9K
13:53 43.85 43.85 43.84 43.84 4.3K
13:54 43.84 43.85 43.80 43.80 10.1K
13:55 43.77 43.78 43.73 43.74 7.5K
13:56 43.74 43.78 43.74 43.78 12.4K
13:57 43.79 43.80 43.77 43.80 8.7K
13:58 43.79 43.80 43.77 43.79 5.0K
13:59 43.78 43.81 43.78 43.81 4.2K
14:00 43.81 43.83 43.80 43.83 3.5K
14:01 43.83 43.83 43.80 43.81 6.2K
14:02 43.79 43.81 43.79 43.80 4.5K
14:03 43.76 43.80 43.76 43.79 4.0K
14:04 43.80 43.80 43.74 43.75 8.8K
14:05 43.73 43.75 43.73 43.75 5.7K
14:06 43.73 43.73 43.72 43.72 2.5K
14:07 43.70 43.70 43.68 43.68 6.6K
14:08 43.67 43.77 43.67 43.76 6.3K
14:09 43.78 43.79 43.77 43.78 3.4K
14:10 43.76 43.79 43.76 43.77 17.9K
14:11 43.76 43.76 43.67 43.67 15.1K
14:12 43.67 43.68 43.67 43.68 6.5K
14:13 43.67 43.69 43.67 43.69 3.9K
14:14 43.68 43.73 43.68 43.72 8.6K
14:15 43.73 43.75 43.72 43.73 10.3K
14:16 43.75 43.75 43.70 43.70 11.3K
14:17 43.70 43.70 43.66 43.68 5.8K
14:18 43.67 43.67 43.60 43.60 11.8K
14:19 43.61 43.64 43.61 43.64 7.0K
14:20 43.65 43.67 43.64 43.66 9.6K
14:21 43.64 43.65 43.62 43.62 8.8K
14:22 43.62 43.62 43.60 43.62 6.7K
14:23 43.54 43.55 43.52 43.55 12.2K
14:24 43.56 43.56 43.53 43.55 3.7K
14:25 43.54 43.55 43.53 43.53 3.3K
14:26 43.52 43.52 43.52 43.52 1.3K
14:27 43.52 43.52 43.47 43.50 18.2K
14:28 43.50 43.51 43.50 43.51 3.0K
14:29 43.49 43.49 43.47 43.48 2.6K
14:30 43.48 43.48 43.44 43.46 12.7K
14:31 43.46 43.46 43.39 43.40 11.8K
14:32 43.40 43.41 43.39 43.39 7.7K
14:33 43.42 43.44 43.42 43.43 7.3K
14:34 43.43 43.43 43.42 43.42 5.4K
14:35 43.41 43.46 43.41 43.43 5.9K
14:36 43.40 43.41 43.38 43.38 7.0K
14:37 43.38 43.39 43.37 43.39 11.9K
14:38 43.40 43.41 43.37 43.37 14.1K
14:39 43.36 43.37 43.34 43.35 13.4K
14:40 43.37 43.41 43.37 43.39 25.6K
14:41 43.39 43.43 43.38 43.38 16.3K
14:42 43.40 43.40 43.38 43.38 11.7K
14:43 43.35 43.35 43.34 43.34 9.5K
14:44 43.34 43.34 43.28 43.31 25.2K
14:45 43.31 43.31 43.28 43.29 20.6K
14:46 43.29 43.29 43.27 43.28 6.2K
14:47 43.28 43.37 43.28 43.36 39.5K
14:48 43.35 43.36 43.33 43.33 18.0K
14:49 43.32 43.36 43.32 43.34 15.4K
14:50 43.32 43.33 43.30 43.32 12.7K
14:51 43.31 43.31 43.28 43.28 9.3K
14:52 43.27 43.31 43.26 43.31 19.0K
14:53 43.33 43.36 43.33 43.36 7.8K
14:54 43.36 43.38 43.32 43.32 28.6K
14:55 43.33 43.33 43.31 43.31 8.0K
14:56 43.31 43.34 43.31 43.33 7.8K
14:57 43.33 43.34 43.29 43.29 6.0K
14:58 43.29 43.35 43.28 43.34 11.1K
14:59 43.34 43.35 43.33 43.34 6.5K
15:00 43.35 43.37 43.31 43.33 56.8K
15:01 43.34 43.38 43.30 43.30 14.3K
15:02 43.29 43.32 43.29 43.30 33.6K
15:03 43.30 43.35 43.30 43.33 38.4K
15:04 43.35 43.36 43.33 43.34 10.1K
15:05 43.34 43.41 43.33 43.41 17.8K
15:06 43.42 43.42 43.38 43.38 21.9K
15:07 43.38 43.39 43.37 43.39 20.1K
15:08 43.39 43.39 43.36 43.36 8.0K
15:09 43.35 43.36 43.34 43.35 11.9K
15:10 43.34 43.34 43.33 43.33 7.4K
15:11 43.33 43.37 43.33 43.37 11.5K
15:12 43.36 43.37 43.36 43.37 12.9K
15:13 43.38 43.55 43.38 43.55 61.2K
15:14 43.55 43.59 43.53 43.54 37.4K
15:15 43.53 43.63 43.52 43.62 26.4K
15:16 43.62 43.68 43.60 43.66 23.0K
15:17 43.70 43.74 43.70 43.71 19.8K
15:18 43.70 43.70 43.62 43.63 15.9K
15:19 43.60 43.66 43.60 43.66 15.9K
15:20 43.67 43.73 43.67 43.71 15.7K
15:21 43.69 43.83 43.69 43.82 22.9K
15:22 43.82 43.86 43.80 43.83 13.1K
15:23 43.85 43.91 43.84 43.87 19.6K
15:24 43.87 43.87 43.82 43.82 21.5K
15:25 43.83 43.83 43.79 43.80 44.4K
15:26 43.79 43.92 43.79 43.89 14.8K
15:27 43.89 43.96 43.88 43.88 37.7K
15:28 43.88 43.88 43.81 43.81 60.4K
15:29 43.82 43.84 43.81 43.81 19.1K
15:30 43.81 43.82 43.78 43.80 20.1K
15:31 43.80 43.80 43.72 43.80 18.3K
15:32 43.76 43.80 43.75 43.80 8.0K
15:33 43.78 43.79 43.78 43.79 6.6K
15:34 43.79 43.81 43.78 43.81 12.2K
15:35 43.80 43.83 43.78 43.78 7.0K
15:36 43.78 43.78 43.74 43.77 16.1K
15:37 43.77 43.84 43.77 43.80 22.7K
15:38 43.78 43.79 43.67 43.67 20.5K
15:39 43.67 43.69 43.65 43.69 13.2K
15:40 43.70 43.74 43.70 43.74 16.8K
15:41 43.74 43.74 43.71 43.71 12.3K
15:42 43.72 43.72 43.61 43.63 31.2K
15:43 43.63 43.66 43.61 43.66 12.4K
15:44 43.65 43.65 43.63 43.63 16.0K
15:45 43.63 43.65 43.61 43.61 24.7K
15:46 43.61 43.61 43.59 43.61 23.2K
15:47 43.61 43.61 43.57 43.59 14.1K
15:48 43.59 43.60 43.56 43.56 13.1K
15:49 43.55 43.56 43.50 43.50 28.8K
15:50 43.46 43.49 43.42 43.49 34.4K
15:51 43.47 43.50 43.46 43.49 26.6K
15:52 43.49 43.53 43.49 43.51 27.6K
15:53 43.52 43.53 43.47 43.48 67.5K
15:54 43.46 43.49 43.45 43.48 90.3K
15:55 43.49 43.49 43.42 43.42 121.3K
15:56 43.43 43.43 43.37 43.38 67.7K
15:57 43.38 43.39 43.33 43.38 128.5K
15:58 43.38 43.39 43.35 43.37 199.2K
15:59 43.36 43.49 43.36 43.49 930.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available