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 44.01 44.01 43.87 43.96 76.5K
09:31 43.94 44.01 43.94 44.01 2.9K
09:32 43.99 44.10 43.93 44.10 11.1K
09:33 44.06 44.17 44.02 44.17 15.9K
09:34 44.18 44.20 44.11 44.19 4.0K
09:35 44.04 44.42 44.04 44.42 22.7K
09:36 44.44 44.44 44.34 44.42 8.5K
09:37 44.34 44.56 44.34 44.54 27.5K
09:38 44.54 44.62 44.54 44.57 11.9K
09:39 44.52 44.59 44.49 44.51 12.5K
09:40 44.56 44.61 44.50 44.58 10.6K
09:41 44.59 44.62 44.49 44.51 18.0K
09:42 44.45 44.59 44.45 44.59 13.4K
09:43 44.60 44.63 44.58 44.60 13.6K
09:44 44.62 44.63 44.32 44.43 15.0K
09:45 44.47 44.52 44.42 44.42 19.7K
09:46 44.43 44.43 44.33 44.38 5.7K
09:47 44.37 44.37 44.17 44.21 7.1K
09:48 44.30 44.31 44.13 44.17 20.9K
09:49 44.22 44.33 44.20 44.33 7.6K
09:50 44.35 44.49 44.29 44.49 23.3K
09:51 44.48 44.49 44.27 44.35 22.9K
09:52 44.36 44.38 44.33 44.37 13.7K
09:53 44.34 44.47 44.34 44.47 9.6K
09:54 44.47 44.47 44.35 44.39 16.4K
09:55 44.40 44.41 44.38 44.40 13.9K
09:56 44.41 44.42 44.38 44.38 19.6K
09:57 44.36 44.43 44.35 44.43 12.7K
09:58 44.41 44.47 44.41 44.45 30.5K
09:59 44.44 44.46 44.32 44.40 30.2K
10:00 44.37 44.43 44.36 44.38 10.5K
10:01 44.35 44.39 44.31 44.33 6.2K
10:02 44.35 44.41 44.22 44.23 80.3K
10:03 44.25 44.35 44.25 44.35 8.6K
10:04 44.32 44.38 44.28 44.36 30.3K
10:05 44.35 44.35 44.28 44.30 18.7K
10:06 44.34 44.36 44.30 44.30 21.0K
10:07 44.29 44.35 44.24 44.29 25.5K
10:08 44.26 44.32 44.23 44.32 15.1K
10:09 44.32 44.36 44.27 44.31 12.6K
10:10 44.29 44.34 44.19 44.19 14.8K
10:11 44.20 44.21 44.16 44.18 10.3K
10:12 44.17 44.21 44.13 44.21 7.5K
10:13 44.23 44.25 44.20 44.21 8.5K
10:14 44.21 44.22 44.14 44.15 16.2K
10:15 44.17 44.21 44.15 44.19 15.3K
10:16 44.18 44.20 44.15 44.20 14.4K
10:17 44.19 44.19 44.11 44.11 12.6K
10:18 44.13 44.13 44.06 44.10 16.0K
10:19 44.12 44.17 44.12 44.12 10.7K
10:20 44.10 44.16 44.03 44.03 34.8K
10:21 44.04 44.07 43.95 43.95 12.7K
10:22 43.96 43.98 43.93 43.98 16.7K
10:23 43.99 44.11 43.98 44.11 9.0K
10:24 44.11 44.26 44.11 44.25 13.8K
10:25 44.24 44.30 44.24 44.25 10.9K
10:26 44.25 44.26 44.20 44.24 11.2K
10:27 44.19 44.20 44.13 44.20 8.7K
10:28 44.19 44.23 44.18 44.20 12.6K
10:29 44.20 44.20 44.16 44.16 10.6K
10:30 44.16 44.16 44.12 44.12 4.4K
10:31 44.12 44.14 44.12 44.14 7.1K
10:32 44.13 44.23 44.13 44.22 14.8K
10:33 44.21 44.22 44.20 44.21 4.8K
10:34 44.21 44.26 44.18 44.18 13.7K
10:35 44.18 44.18 44.13 44.16 14.1K
10:36 44.15 44.17 44.14 44.14 3.5K
10:37 44.14 44.14 44.07 44.13 9.2K
10:38 44.13 44.14 44.09 44.14 8.0K
10:39 44.12 44.12 44.10 44.12 4.5K
10:40 44.12 44.13 44.08 44.08 9.7K
10:41 44.08 44.12 44.08 44.12 4.7K
10:42 44.12 44.12 44.10 44.11 5.7K
10:43 44.10 44.11 44.07 44.09 6.2K
10:44 44.08 44.16 44.05 44.16 9.8K
10:45 44.18 44.19 44.16 44.19 6.9K
10:46 44.19 44.25 44.18 44.21 7.6K
10:47 44.25 44.25 44.21 44.23 5.2K
10:48 44.20 44.20 44.09 44.09 6.2K
10:49 44.09 44.10 44.08 44.09 2.3K
10:50 44.10 44.14 44.07 44.07 14.3K
10:51 44.06 44.08 44.06 44.08 2.0K
10:52 44.05 44.07 44.03 44.07 7.6K
10:53 44.09 44.09 44.04 44.04 7.2K
10:54 44.07 44.07 44.04 44.04 3.9K
10:55 44.05 44.05 44.02 44.03 6.8K
10:56 44.03 44.09 44.02 44.09 7.6K
10:57 44.12 44.13 44.11 44.11 3.7K
10:58 44.12 44.14 44.11 44.13 8.9K
10:59 44.16 44.17 44.14 44.14 3.4K
11:00 44.16 44.16 44.10 44.10 5.1K
11:01 44.08 44.11 44.08 44.08 2.3K
11:02 44.10 44.11 44.08 44.08 4.6K
11:03 44.05 44.06 44.05 44.06 5.0K
11:04 44.09 44.09 44.05 44.06 4.3K
11:05 44.07 44.10 44.07 44.10 2.3K
11:06 44.09 44.09 44.05 44.06 5.9K
11:07 44.04 44.04 44.01 44.01 2.9K
11:08 44.02 44.13 44.01 44.13 20.4K
11:09 44.14 44.19 44.14 44.16 2.9K
11:10 44.14 44.16 44.13 44.13 7.5K
11:11 44.12 44.15 44.12 44.15 2.6K
11:12 44.16 44.17 44.15 44.15 9.1K
11:13 44.15 44.16 44.15 44.16 2.0K
11:14 44.15 44.18 44.13 44.17 24.4K
11:15 44.17 44.18 44.14 44.14 3.2K
11:16 44.14 44.22 44.13 44.22 7.7K
11:17 44.24 44.26 44.24 44.24 4.2K
11:18 44.24 44.25 44.22 44.24 4.7K
11:19 44.24 44.24 44.22 44.22 3.9K
11:20 44.22 44.24 44.21 44.22 2.1K
11:21 44.18 44.20 44.07 44.07 18.1K
11:22 44.08 44.13 44.08 44.11 7.4K
11:23 44.11 44.14 44.11 44.14 3.0K
11:24 44.13 44.19 44.13 44.18 10.3K
11:25 44.18 44.18 44.16 44.16 3.2K
11:26 44.15 44.20 44.15 44.19 4.3K
11:27 44.21 44.24 44.21 44.22 5.2K
11:28 44.20 44.22 44.19 44.22 7.4K
11:29 44.21 44.21 44.19 44.19 1.7K
11:30 44.20 44.23 44.20 44.23 5.8K
11:31 44.23 44.26 44.23 44.24 5.7K
11:32 44.24 44.25 44.24 44.25 2.6K
11:33 44.26 44.26 44.23 44.23 3.9K
11:34 44.21 44.24 44.21 44.24 2.3K
11:35 44.25 44.25 44.21 44.21 2.8K
11:36 44.21 44.21 44.17 44.17 7.9K
11:37 44.18 44.22 44.18 44.22 4.6K
11:38 44.22 44.24 44.19 44.19 6.4K
11:39 44.21 44.23 44.21 44.21 4.6K
11:40 44.24 44.25 44.22 44.22 3.8K
11:41 44.22 44.27 44.22 44.27 3.5K
11:42 44.28 44.32 44.28 44.30 5.3K
11:43 44.29 44.30 44.27 44.27 7.2K
11:44 44.28 44.35 44.28 44.35 5.3K
11:45 44.35 44.37 44.35 44.35 4.6K
11:46 44.35 44.35 44.30 44.30 9.3K
11:47 44.31 44.33 44.31 44.31 5.2K
11:48 44.31 44.31 44.28 44.28 5.2K
11:49 44.27 44.33 44.27 44.31 6.8K
11:50 44.28 44.29 44.28 44.29 1.6K
11:51 44.29 44.29 44.24 44.24 6.8K
11:52 44.22 44.25 44.22 44.25 6.5K
11:53 44.25 44.26 44.22 44.22 3.7K
11:54 44.21 44.26 44.21 44.26 6.6K
11:55 44.26 44.26 44.22 44.22 2.6K
11:56 44.23 44.24 44.23 44.24 2.2K
11:57 44.24 44.24 44.22 44.22 8.0K
11:58 44.22 44.22 44.15 44.17 7.3K
11:59 44.15 44.16 44.15 44.16 6.3K
12:00 44.19 44.28 44.19 44.25 26.1K
12:01 44.23 44.29 44.21 44.29 8.8K
12:02 44.28 44.33 44.28 44.31 5.2K
12:03 44.31 44.34 44.31 44.32 5.3K
12:04 44.34 44.46 44.33 44.46 9.1K
12:05 44.44 44.46 44.42 44.45 16.6K
12:06 44.44 44.45 44.42 44.44 4.6K
12:07 44.44 44.44 44.42 44.43 4.7K
12:08 44.40 44.43 44.40 44.42 8.6K
12:09 44.46 44.46 44.43 44.46 4.3K
12:10 44.44 44.48 44.41 44.41 7.0K
12:11 44.40 44.43 44.40 44.40 3.7K
12:12 44.42 44.43 44.41 44.43 6.4K
12:13 44.43 44.44 44.43 44.44 4.0K
12:14 44.44 44.45 44.44 44.45 2.5K
12:15 44.45 44.48 44.45 44.48 5.6K
12:16 44.47 44.47 44.38 44.39 8.8K
12:17 44.39 44.39 44.35 44.35 4.9K
12:18 44.37 44.38 44.36 44.36 15.9K
12:19 44.37 44.37 44.22 44.22 14.7K
12:20 44.22 44.22 44.16 44.19 13.7K
12:21 44.21 44.22 44.21 44.22 1.7K
12:22 44.23 44.24 44.21 44.24 7.1K
12:23 44.25 44.28 44.25 44.28 6.8K
12:24 44.28 44.31 44.28 44.31 4.7K
12:25 44.29 44.35 44.26 44.26 20.6K
12:26 44.33 44.34 44.33 44.33 15.8K
12:27 44.31 44.31 44.31 44.31 5.0K
12:28 44.31 44.31 44.29 44.30 4.8K
12:29 44.31 44.31 44.25 44.25 5.2K
12:30 44.25 44.28 44.23 44.27 7.9K
12:31 44.30 44.30 44.29 44.29 2.2K
12:32 44.31 44.35 44.31 44.34 3.7K
12:33 44.35 44.42 44.34 44.42 6.7K
12:34 44.38 44.41 44.38 44.41 4.3K
12:35 44.42 44.43 44.41 44.41 5.5K
12:36 44.43 44.45 44.43 44.45 2.6K
12:37 44.47 44.49 44.47 44.47 3.0K
12:38 44.46 44.48 44.46 44.47 7.0K
12:39 44.49 44.49 44.48 44.49 5.2K
12:40 44.49 44.53 44.49 44.53 10.4K
12:41 44.52 44.53 44.50 44.50 3.1K
12:42 44.47 44.48 44.47 44.48 2.6K
12:43 44.48 44.48 44.45 44.46 2.9K
12:44 44.48 44.49 44.47 44.48 9.6K
12:45 44.48 44.48 44.47 44.47 2.2K
12:46 44.50 44.52 44.50 44.51 6.3K
12:47 44.52 44.52 44.41 44.41 6.2K
12:48 44.41 44.42 44.41 44.41 1.5K
12:49 44.41 44.41 44.39 44.40 2.8K
12:50 44.40 44.42 44.39 44.42 6.4K
12:51 44.42 44.43 44.40 44.40 4.2K
12:52 44.38 44.38 44.36 44.36 2.0K
12:53 44.36 44.38 44.33 44.33 9.8K
12:54 44.35 44.38 44.35 44.35 3.5K
12:55 44.37 44.37 44.35 44.35 2.7K
12:56 44.34 44.37 44.34 44.37 7.7K
12:57 44.36 44.36 44.36 44.36 3.3K
12:58 44.36 44.42 44.36 44.42 12.6K
12:59 44.42 44.42 44.34 44.34 7.3K
13:00 44.35 44.36 44.34 44.36 4.5K
13:01 44.38 44.38 44.35 44.35 4.5K
13:02 44.33 44.33 44.29 44.30 3.6K
13:03 44.29 44.30 44.28 44.28 3.9K
13:04 44.28 44.31 44.27 44.27 5.2K
13:05 44.28 44.31 44.28 44.31 3.4K
13:06 44.30 44.31 44.30 44.31 6.6K
13:07 44.31 44.31 44.31 44.31 1.7K
13:08 44.31 44.43 44.31 44.42 13.5K
13:09 44.42 44.42 44.37 44.37 5.3K
13:10 44.37 44.42 44.37 44.42 3.3K
13:11 44.40 44.40 44.39 44.40 1.5K
13:12 44.40 44.41 44.38 44.38 3.7K
13:13 44.38 44.39 44.36 44.36 3.5K
13:14 44.38 44.38 44.37 44.37 4.8K
13:15 44.38 44.41 44.38 44.41 5.0K
13:16 44.41 44.41 44.38 44.38 8.8K
13:17 44.40 44.42 44.40 44.41 7.6K
13:18 44.40 44.42 44.40 44.42 5.6K
13:19 44.45 44.49 44.45 44.49 3.5K
13:20 44.47 44.48 44.46 44.48 3.7K
13:21 44.49 44.49 44.39 44.44 6.9K
13:22 44.42 44.43 44.41 44.42 1.9K
13:23 44.37 44.41 44.35 44.41 5.6K
13:24 44.39 44.39 44.37 44.38 5.5K
13:26 44.38 44.40 44.38 44.39 3.8K
13:27 44.40 44.40 44.38 44.38 3.2K
13:28 44.32 44.33 44.32 44.33 4.7K
13:29 44.33 44.33 44.31 44.31 4.0K
13:30 44.34 44.36 44.33 44.33 7.5K
13:31 44.33 44.33 44.27 44.31 16.7K
13:32 44.28 44.30 44.27 44.30 4.3K
13:33 44.31 44.31 44.29 44.29 3.3K
13:34 44.29 44.33 44.29 44.33 6.0K
13:35 44.33 44.33 44.27 44.30 4.6K
13:36 44.30 44.32 44.30 44.32 4.3K
13:37 44.34 44.35 44.32 44.35 4.3K
13:38 44.38 44.38 44.33 44.33 5.7K
13:39 44.31 44.34 44.31 44.34 4.7K
13:40 44.34 44.35 44.33 44.34 1.8K
13:41 44.35 44.36 44.34 44.36 8.7K
13:42 44.35 44.40 44.35 44.40 5.2K
13:43 44.40 44.41 44.37 44.37 3.0K
13:44 44.36 44.37 44.35 44.36 7.1K
13:45 44.37 44.37 44.35 44.35 5.8K
13:46 44.35 44.35 44.35 44.35 1.7K
13:47 44.35 44.38 44.35 44.37 4.6K
13:48 44.37 44.37 44.34 44.34 3.6K
13:49 44.35 44.35 44.27 44.27 6.3K
13:50 44.28 44.32 44.28 44.31 10.0K
13:51 44.35 44.37 44.35 44.37 29.7K
13:52 44.37 44.39 44.37 44.37 2.5K
13:53 44.35 44.39 44.35 44.39 11.2K
13:54 44.39 44.41 44.36 44.39 7.3K
13:55 44.38 44.40 44.38 44.40 4.5K
13:56 44.40 44.42 44.40 44.40 8.7K
13:57 44.36 44.36 44.29 44.32 8.2K
13:58 44.32 44.33 44.27 44.33 9.2K
13:59 44.36 44.40 44.34 44.35 36.1K
14:00 44.45 44.56 44.41 44.53 14.1K
14:01 44.53 44.56 44.46 44.51 13.4K
14:02 44.52 44.52 44.37 44.37 60.3K
14:03 44.42 44.42 44.39 44.40 4.4K
14:04 44.40 44.41 44.35 44.41 7.3K
14:05 44.35 44.38 44.32 44.35 27.8K
14:06 44.38 44.40 44.38 44.40 2.6K
14:07 44.36 44.36 44.35 44.35 2.6K
14:08 44.38 44.41 44.37 44.37 7.6K
14:09 44.34 44.37 44.34 44.35 4.4K
14:10 44.35 44.35 44.28 44.28 26.9K
14:11 44.28 44.32 44.28 44.32 10.9K
14:12 44.32 44.38 44.32 44.38 7.1K
14:13 44.35 44.35 44.27 44.27 16.1K
14:14 44.25 44.31 44.25 44.31 8.4K
14:15 44.27 44.29 44.27 44.29 4.5K
14:16 44.30 44.34 44.30 44.33 97.4K
14:17 44.36 44.37 44.32 44.37 4.5K
14:18 44.36 44.39 44.34 44.39 5.2K
14:19 44.36 44.37 44.28 44.31 5.3K
14:20 44.29 44.30 44.26 44.28 3.4K
14:21 44.28 44.28 44.21 44.21 8.9K
14:22 44.15 44.20 44.15 44.19 3.9K
14:23 44.18 44.23 44.18 44.21 4.3K
14:24 44.19 44.21 44.15 44.21 7.1K
14:25 44.24 44.26 44.24 44.26 3.1K
14:26 44.28 44.30 44.28 44.28 5.7K
14:27 44.29 44.30 44.27 44.30 5.3K
14:28 44.30 44.34 44.26 44.34 8.0K
14:29 44.34 44.40 44.34 44.37 4.7K
14:30 44.37 44.40 44.34 44.37 5.3K
14:31 44.37 44.39 44.37 44.39 4.5K
14:32 44.44 44.51 44.44 44.51 8.1K
14:33 44.49 44.49 44.45 44.45 10.2K
14:34 44.46 44.49 44.46 44.48 7.2K
14:35 44.48 44.48 44.39 44.39 9.3K
14:36 44.42 44.48 44.42 44.46 9.5K
14:37 44.45 44.48 44.45 44.47 9.6K
14:38 44.46 44.48 44.44 44.48 20.3K
14:39 44.45 44.49 44.45 44.45 93.2K
14:40 44.44 44.46 44.41 44.45 13.7K
14:41 44.44 44.49 44.44 44.49 11.1K
14:42 44.50 44.50 44.44 44.49 14.4K
14:43 44.48 44.48 44.43 44.43 8.8K
14:44 44.44 44.44 44.42 44.44 14.6K
14:45 44.42 44.42 44.37 44.39 10.7K
14:46 44.38 44.41 44.38 44.41 7.0K
14:47 44.41 44.44 44.39 44.39 12.4K
14:48 44.39 44.39 44.33 44.33 6.3K
14:49 44.33 44.35 44.31 44.31 13.2K
14:50 44.30 44.33 44.29 44.33 8.2K
14:51 44.31 44.37 44.31 44.36 16.6K
14:52 44.36 44.36 44.33 44.34 6.7K
14:53 44.34 44.34 44.28 44.28 6.9K
14:54 44.29 44.33 44.29 44.33 5.3K
14:55 44.33 44.33 44.25 44.25 6.5K
14:56 44.23 44.23 44.17 44.17 31.5K
14:57 44.20 44.30 44.20 44.30 18.6K
14:58 44.27 44.29 44.21 44.26 11.1K
14:59 44.26 44.26 44.22 44.25 7.2K
15:00 44.24 44.24 44.18 44.24 7.4K
15:01 44.18 44.26 44.18 44.26 11.5K
15:02 44.25 44.33 44.25 44.33 11.9K
15:03 44.31 44.33 44.30 44.32 7.5K
15:04 44.32 44.36 44.30 44.36 11.3K
15:05 44.35 44.37 44.32 44.33 5.9K
15:06 44.33 44.37 44.33 44.35 13.4K
15:07 44.35 44.36 44.33 44.33 12.7K
15:08 44.32 44.34 44.20 44.20 17.6K
15:09 44.21 44.30 44.21 44.30 16.2K
15:10 44.29 44.30 44.27 44.28 7.7K
15:11 44.33 44.33 44.28 44.30 14.6K
15:12 44.27 44.27 44.22 44.22 6.3K
15:13 44.22 44.25 44.19 44.25 15.2K
15:14 44.27 44.35 44.26 44.32 15.6K
15:15 44.32 44.32 44.30 44.32 10.4K
15:16 44.32 44.39 44.32 44.39 9.7K
15:17 44.38 44.38 44.35 44.35 4.6K
15:18 44.34 44.36 44.33 44.36 12.1K
15:19 44.36 44.37 44.35 44.37 11.6K
15:20 44.37 44.40 44.37 44.39 7.4K
15:21 44.40 44.41 44.39 44.41 7.4K
15:22 44.40 44.44 44.40 44.42 18.6K
15:23 44.41 44.42 44.38 44.38 20.7K
15:24 44.38 44.39 44.38 44.39 15.2K
15:25 44.37 44.37 44.33 44.35 9.0K
15:26 44.35 44.37 44.34 44.36 12.6K
15:27 44.36 44.36 44.27 44.27 10.5K
15:28 44.24 44.24 44.18 44.18 11.5K
15:29 44.19 44.21 44.17 44.21 20.3K
15:30 44.20 44.25 44.20 44.23 11.6K
15:31 44.22 44.26 44.22 44.26 13.0K
15:32 44.26 44.31 44.25 44.30 5.7K
15:33 44.28 44.31 44.28 44.30 8.6K
15:34 44.32 44.35 44.32 44.35 8.9K
15:35 44.34 44.36 44.32 44.36 9.1K
15:36 44.37 44.37 44.32 44.34 16.1K
15:37 44.34 44.36 44.33 44.33 10.0K
15:38 44.33 44.33 44.27 44.27 26.9K
15:39 44.26 44.29 44.24 44.26 20.1K
15:40 44.26 44.26 44.25 44.25 22.8K
15:41 44.26 44.26 44.23 44.25 20.4K
15:42 44.25 44.25 44.23 44.24 17.1K
15:43 44.25 44.28 44.23 44.28 13.9K
15:44 44.27 44.29 44.22 44.25 25.6K
15:45 44.25 44.25 44.21 44.23 34.0K
15:46 44.24 44.24 44.22 44.23 21.3K
15:47 44.25 44.25 44.17 44.17 34.1K
15:48 44.17 44.20 44.16 44.19 13.4K
15:49 44.17 44.17 44.15 44.16 53.5K
15:50 44.19 44.22 44.13 44.14 57.7K
15:51 44.14 44.14 44.00 44.00 52.2K
15:52 43.97 43.98 43.91 43.94 71.1K
15:53 43.95 43.95 43.88 43.91 70.7K
15:54 43.90 43.99 43.90 43.96 53.7K
15:55 44.04 44.04 43.93 43.94 106.0K
15:56 43.94 43.94 43.90 43.90 115.0K
15:57 43.93 43.95 43.92 43.95 105.0K
15:58 43.96 44.04 43.96 44.04 172.3K
15:59 44.05 44.08 44.05 44.07 2,042.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available