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 44.35 44.39 44.08 44.08 151.2K
09:31 44.09 44.09 43.71 43.71 25.2K
09:32 43.78 43.88 43.72 43.88 20.2K
09:33 43.79 44.13 43.79 44.05 18.8K
09:34 44.02 44.02 43.88 43.98 7.9K
09:35 43.95 44.08 43.95 44.07 14.9K
09:36 44.01 44.01 43.89 43.94 7.5K
09:37 43.88 43.96 43.77 43.96 8.0K
09:38 43.95 43.96 43.85 43.93 5.0K
09:39 43.89 43.98 43.82 43.82 11.5K
09:40 43.82 43.89 43.82 43.85 11.1K
09:41 43.86 43.99 43.86 43.99 16.1K
09:42 43.99 44.02 43.97 44.00 9.9K
09:43 43.96 44.10 43.96 44.10 7.7K
09:44 44.10 44.11 44.06 44.06 8.7K
09:45 44.10 44.10 43.99 43.99 8.1K
09:46 43.92 43.93 43.85 43.91 6.4K
09:47 43.93 43.93 43.85 43.85 5.9K
09:48 43.88 43.93 43.83 43.86 7.5K
09:49 43.86 43.87 43.79 43.79 5.7K
09:50 43.75 43.82 43.74 43.80 4.7K
09:51 43.81 43.99 43.80 43.96 19.1K
09:52 43.97 43.97 43.90 43.97 11.5K
09:53 43.96 44.02 43.84 43.84 27.4K
09:54 43.81 43.82 43.76 43.82 5.3K
09:55 43.83 43.90 43.80 43.90 11.9K
09:56 43.89 43.95 43.89 43.95 2.2K
09:57 43.91 43.92 43.87 43.87 5.0K
09:58 43.90 43.90 43.76 43.76 27.0K
09:59 43.79 43.83 43.79 43.83 5.3K
10:00 43.84 43.91 43.84 43.87 11.5K
10:01 43.82 43.89 43.82 43.89 11.1K
10:02 43.84 43.84 43.72 43.72 7.2K
10:03 43.74 43.75 43.64 43.64 16.5K
10:04 43.61 43.71 43.60 43.66 10.7K
10:05 43.69 43.78 43.59 43.74 18.0K
10:06 43.71 43.73 43.67 43.73 7.6K
10:07 43.76 43.76 43.70 43.74 10.1K
10:08 43.72 43.82 43.71 43.81 16.3K
10:09 43.81 43.84 43.71 43.73 12.3K
10:10 43.73 43.76 43.73 43.76 9.2K
10:11 43.77 43.79 43.75 43.79 12.6K
10:12 43.78 43.78 43.73 43.78 3.8K
10:13 43.78 43.78 43.69 43.69 9.3K
10:14 43.68 43.73 43.67 43.71 10.1K
10:15 43.65 43.74 43.62 43.74 12.3K
10:16 43.72 43.76 43.66 43.66 12.5K
10:17 43.68 43.71 43.67 43.71 4.6K
10:18 43.74 43.77 43.73 43.73 5.7K
10:19 43.73 43.78 43.65 43.68 14.4K
10:20 43.64 43.65 43.64 43.64 2.6K
10:21 43.65 43.69 43.56 43.69 25.7K
10:22 43.66 43.68 43.64 43.68 11.6K
10:23 43.67 43.71 43.66 43.66 25.4K
10:24 43.62 43.62 43.49 43.49 16.5K
10:25 43.50 43.64 43.46 43.64 11.3K
10:26 43.69 43.76 43.65 43.76 22.5K
10:27 43.77 43.84 43.73 43.82 10.2K
10:28 43.82 43.88 43.82 43.88 12.7K
10:29 43.88 43.88 43.83 43.86 11.3K
10:30 43.82 43.84 43.72 43.72 10.8K
10:31 43.71 43.71 43.65 43.65 13.6K
10:32 43.65 43.69 43.65 43.67 5.2K
10:33 43.67 43.71 43.67 43.71 6.8K
10:34 43.71 43.71 43.58 43.60 17.8K
10:35 43.58 43.60 43.58 43.59 5.2K
10:36 43.60 43.64 43.60 43.64 5.6K
10:37 43.66 43.69 43.66 43.69 6.1K
10:38 43.67 43.69 43.66 43.68 10.1K
10:39 43.67 43.75 43.66 43.72 7.5K
10:40 43.72 43.74 43.61 43.61 12.2K
10:41 43.58 43.58 43.46 43.46 6.1K
10:42 43.48 43.48 43.43 43.46 13.4K
10:43 43.48 43.52 43.48 43.48 8.5K
10:44 43.48 43.48 43.45 43.48 12.0K
10:45 43.49 43.52 43.45 43.51 12.5K
10:46 43.53 43.53 43.36 43.39 58.1K
10:47 43.37 43.39 43.37 43.37 3.8K
10:48 43.38 43.39 43.37 43.39 9.3K
10:49 43.39 43.41 43.34 43.34 13.3K
10:50 43.33 43.33 43.27 43.27 18.1K
10:51 43.26 43.27 43.24 43.24 15.0K
10:52 43.25 43.25 43.16 43.17 29.1K
10:53 43.18 43.26 43.16 43.26 41.2K
10:54 43.19 43.20 43.16 43.16 24.0K
10:55 43.14 43.20 43.14 43.20 5.8K
10:56 43.19 43.24 43.19 43.22 6.0K
10:57 43.23 43.23 43.18 43.19 4.0K
10:58 43.19 43.25 43.19 43.20 12.2K
10:59 43.21 43.21 43.16 43.16 9.3K
11:00 43.12 43.16 43.10 43.11 11.4K
11:01 43.09 43.09 43.05 43.05 7.2K
11:02 43.03 43.07 42.98 43.07 22.1K
11:03 43.07 43.11 43.04 43.04 10.6K
11:04 43.08 43.09 43.08 43.08 2.5K
11:05 43.07 43.18 43.07 43.17 8.4K
11:06 43.18 43.18 43.12 43.13 17.0K
11:07 43.11 43.11 43.08 43.10 4.5K
11:08 43.09 43.11 43.09 43.09 7.4K
11:09 43.10 43.16 43.09 43.12 14.8K
11:10 43.14 43.30 43.14 43.25 12.0K
11:11 43.26 43.34 43.26 43.33 12.3K
11:12 43.29 43.29 43.26 43.28 7.2K
11:13 43.28 43.30 43.25 43.25 6.4K
11:14 43.24 43.29 43.23 43.27 5.6K
11:15 43.27 43.35 43.27 43.34 6.5K
11:16 43.34 43.34 43.27 43.28 9.1K
11:17 43.30 43.30 43.27 43.28 3.1K
11:18 43.29 43.34 43.29 43.34 2.9K
11:19 43.34 43.36 43.34 43.34 4.3K
11:20 43.34 43.35 43.30 43.30 4.5K
11:21 43.28 43.31 43.26 43.30 4.9K
11:22 43.30 43.30 43.28 43.28 3.1K
11:23 43.33 43.34 43.33 43.34 4.5K
11:24 43.33 43.38 43.32 43.38 4.9K
11:25 43.38 43.40 43.35 43.37 8.0K
11:26 43.37 43.38 43.37 43.38 9.0K
11:27 43.35 43.38 43.35 43.38 6.3K
11:28 43.38 43.38 43.35 43.35 17.0K
11:29 43.37 43.38 43.33 43.37 6.5K
11:30 43.37 43.39 43.35 43.39 5.1K
11:31 43.37 43.39 43.35 43.35 5.9K
11:32 43.39 43.40 43.36 43.36 8.4K
11:33 43.38 43.39 43.35 43.35 12.0K
11:34 43.35 43.38 43.34 43.36 7.4K
11:35 43.35 43.35 43.29 43.31 5.9K
11:36 43.31 43.33 43.30 43.30 6.2K
11:37 43.29 43.29 43.25 43.25 4.6K
11:38 43.26 43.26 43.25 43.25 2.0K
11:39 43.25 43.26 43.25 43.26 2.8K
11:40 43.26 43.30 43.26 43.30 4.3K
11:41 43.28 43.34 43.28 43.33 11.9K
11:42 43.33 43.33 43.27 43.27 4.5K
11:43 43.28 43.31 43.28 43.29 4.1K
11:44 43.33 43.33 43.27 43.27 8.5K
11:45 43.26 43.27 43.25 43.25 5.5K
11:46 43.24 43.30 43.23 43.26 12.1K
11:47 43.24 43.26 43.23 43.26 1.7K
11:48 43.26 43.28 43.25 43.28 2.2K
11:49 43.27 43.29 43.27 43.29 4.9K
11:50 43.33 43.33 43.30 43.30 5.8K
11:51 43.27 43.30 43.27 43.30 2.9K
11:52 43.29 43.33 43.29 43.33 7.3K
11:53 43.33 43.33 43.28 43.30 4.9K
11:54 43.28 43.30 43.23 43.23 4.6K
11:55 43.24 43.25 43.21 43.25 2.6K
11:56 43.24 43.25 43.24 43.24 2.4K
11:57 43.24 43.24 43.15 43.15 13.4K
11:58 43.17 43.19 43.17 43.18 5.7K
11:59 43.18 43.18 43.16 43.16 3.9K
12:00 43.16 43.19 43.16 43.18 3.3K
12:01 43.18 43.20 43.17 43.17 6.7K
12:02 43.18 43.18 43.16 43.16 2.4K
12:03 43.16 43.21 43.16 43.21 4.3K
12:04 43.22 43.22 43.18 43.18 5.8K
12:05 43.20 43.21 43.19 43.20 3.6K
12:06 43.20 43.22 43.17 43.17 4.8K
12:07 43.16 43.21 43.16 43.21 2.9K
12:08 43.20 43.20 43.19 43.19 2.1K
12:09 43.19 43.19 43.18 43.18 1.4K
12:10 43.19 43.20 43.18 43.20 16.5K
12:11 43.20 43.30 43.20 43.30 38.6K
12:12 43.30 43.30 43.21 43.21 4.4K
12:13 43.20 43.20 43.16 43.18 3.3K
12:14 43.18 43.19 43.14 43.14 10.0K
12:15 43.17 43.23 43.17 43.23 3.9K
12:16 43.23 43.23 43.21 43.23 2.6K
12:17 43.24 43.29 43.24 43.28 4.9K
12:18 43.27 43.28 43.25 43.25 3.2K
12:19 43.32 43.32 43.27 43.29 2.2K
12:20 43.31 43.32 43.30 43.32 5.1K
12:21 43.32 43.32 43.32 43.32 2.0K
12:22 43.34 43.34 43.30 43.30 10.4K
12:23 43.25 43.27 43.23 43.25 4.6K
12:24 43.24 43.25 43.24 43.25 4.6K
12:25 43.27 43.27 43.25 43.27 4.1K
12:26 43.27 43.28 43.27 43.28 2.3K
12:27 43.29 43.31 43.28 43.31 5.6K
12:28 43.30 43.33 43.30 43.33 3.3K
12:29 43.33 43.34 43.31 43.33 4.2K
12:30 43.33 43.35 43.33 43.35 7.0K
12:31 43.35 43.38 43.32 43.36 5.8K
12:32 43.39 43.41 43.37 43.37 17.6K
12:33 43.35 43.41 43.35 43.41 6.3K
12:34 43.40 43.45 43.40 43.42 6.6K
12:35 43.43 43.46 43.41 43.46 12.7K
12:36 43.45 43.50 43.45 43.50 18.7K
12:37 43.50 43.51 43.48 43.51 6.3K
12:38 43.51 43.51 43.49 43.51 3.3K
12:39 43.51 43.51 43.50 43.51 3.5K
12:40 43.51 43.51 43.49 43.50 7.8K
12:41 43.51 43.51 43.48 43.48 3.7K
12:42 43.51 43.51 43.47 43.47 4.7K
12:43 43.45 43.51 43.44 43.51 17.4K
12:44 43.51 43.51 43.50 43.51 9.8K
12:45 43.51 43.51 43.48 43.49 9.4K
12:46 43.50 43.50 43.45 43.45 3.1K
12:47 43.47 43.47 43.44 43.44 3.6K
12:48 43.42 43.45 43.38 43.38 7.4K
12:49 43.38 43.41 43.38 43.39 9.2K
12:50 43.36 43.37 43.35 43.37 6.3K
12:51 43.34 43.35 43.33 43.33 3.6K
12:52 43.33 43.34 43.32 43.34 4.6K
12:53 43.34 43.35 43.34 43.35 3.7K
12:54 43.36 43.37 43.36 43.36 3.4K
12:55 43.36 43.38 43.35 43.35 4.5K
12:56 43.37 43.37 43.36 43.36 2.7K
12:57 43.37 43.38 43.37 43.37 4.1K
12:58 43.38 43.38 43.34 43.34 4.5K
12:59 43.37 43.37 43.30 43.35 7.5K
13:00 43.34 43.35 43.34 43.35 4.0K
13:01 43.37 43.37 43.31 43.34 9.6K
13:02 43.34 43.38 43.33 43.38 14.7K
13:03 43.39 43.39 43.36 43.36 2.9K
13:04 43.35 43.35 43.29 43.29 4.7K
13:05 43.32 43.34 43.32 43.34 4.1K
13:06 43.33 43.35 43.31 43.31 4.1K
13:07 43.33 43.33 43.31 43.31 1.4K
13:08 43.33 43.33 43.28 43.28 7.3K
13:09 43.29 43.29 43.27 43.29 9.5K
13:10 43.28 43.29 43.27 43.29 4.7K
13:11 43.29 43.32 43.29 43.32 4.7K
13:12 43.34 43.35 43.33 43.35 3.3K
13:13 43.35 43.35 43.35 43.35 4.2K
13:14 43.32 43.32 43.29 43.29 2.8K
13:15 43.28 43.30 43.24 43.24 5.7K
13:16 43.26 43.26 43.24 43.24 4.0K
13:17 43.29 43.29 43.25 43.25 5.4K
13:18 43.27 43.27 43.24 43.25 3.5K
13:19 43.25 43.26 43.24 43.26 7.0K
13:20 43.24 43.26 43.24 43.26 3.1K
13:21 43.25 43.25 43.19 43.19 9.2K
13:22 43.18 43.18 43.16 43.16 3.9K
13:23 43.19 43.19 43.13 43.13 4.7K
13:24 43.13 43.13 43.10 43.12 16.9K
13:25 43.14 43.15 43.14 43.15 6.3K
13:26 43.14 43.15 43.14 43.14 2.9K
13:27 43.11 43.11 43.09 43.09 3.1K
13:28 43.09 43.09 43.06 43.06 6.0K
13:29 43.06 43.06 43.05 43.05 1.6K
13:30 43.04 43.06 43.02 43.05 4.6K
13:31 43.04 43.09 43.03 43.09 5.7K
13:32 43.11 43.11 43.06 43.06 3.4K
13:33 43.07 43.07 43.06 43.06 4.2K
13:34 43.05 43.05 43.02 43.02 2.9K
13:35 43.03 43.05 43.03 43.05 2.8K
13:36 43.01 43.03 42.99 43.03 17.9K
13:37 43.00 43.01 42.99 43.01 5.0K
13:38 43.00 43.01 43.00 43.01 6.6K
13:39 43.00 43.00 42.97 42.97 6.5K
13:40 42.98 43.00 42.98 43.00 3.3K
13:41 43.00 43.05 43.00 43.04 5.2K
13:42 43.05 43.14 43.05 43.13 8.0K
13:43 43.16 43.16 43.12 43.12 20.8K
13:44 43.13 43.16 43.13 43.13 6.7K
13:45 43.14 43.16 43.14 43.16 2.9K
13:46 43.19 43.20 43.16 43.16 7.3K
13:47 43.13 43.18 43.13 43.16 7.6K
13:48 43.16 43.16 43.12 43.13 6.6K
13:49 43.11 43.13 43.10 43.12 21.6K
13:50 43.12 43.13 43.11 43.13 9.9K
13:51 43.12 43.17 43.12 43.16 6.5K
13:52 43.14 43.14 43.12 43.12 2.2K
13:53 43.13 43.16 43.10 43.16 3.3K
13:54 43.13 43.14 43.13 43.14 3.3K
13:55 43.15 43.15 43.15 43.15 5.4K
13:56 43.15 43.19 43.14 43.18 3.8K
13:57 43.19 43.25 43.19 43.25 7.7K
13:58 43.25 43.27 43.24 43.27 4.2K
13:59 43.26 43.27 43.25 43.26 8.4K
14:00 43.24 43.24 43.21 43.23 5.4K
14:01 43.22 43.25 43.22 43.25 11.1K
14:02 43.25 43.31 43.24 43.31 42.6K
14:03 43.34 43.34 43.22 43.25 8.4K
14:04 43.23 43.23 43.20 43.21 2.8K
14:05 43.21 43.21 43.14 43.16 6.2K
14:06 43.15 43.15 43.14 43.15 4.6K
14:07 43.16 43.16 43.14 43.14 2.1K
14:08 43.16 43.16 43.13 43.13 1.5K
14:09 43.15 43.15 43.12 43.13 8.3K
14:10 43.13 43.17 43.13 43.15 11.2K
14:11 43.16 43.18 43.16 43.17 5.8K
14:12 43.19 43.20 43.16 43.20 6.0K
14:13 43.21 43.24 43.21 43.23 6.4K
14:14 43.23 43.25 43.23 43.24 11.0K
14:15 43.24 43.26 43.24 43.26 2.3K
14:16 43.25 43.29 43.25 43.29 3.1K
14:17 43.29 43.31 43.29 43.31 3.0K
14:18 43.31 43.32 43.31 43.31 2.3K
14:19 43.31 43.35 43.31 43.35 6.0K
14:20 43.35 43.35 43.32 43.33 4.9K
14:21 43.31 43.31 43.30 43.30 0.5K
14:22 43.30 43.30 43.24 43.24 5.4K
14:23 43.23 43.27 43.23 43.26 4.8K
14:24 43.27 43.27 43.26 43.26 10.0K
14:25 43.26 43.26 43.23 43.23 2.9K
14:26 43.22 43.26 43.21 43.26 7.1K
14:27 43.28 43.28 43.26 43.26 3.4K
14:28 43.28 43.29 43.25 43.25 6.3K
14:29 43.25 43.29 43.25 43.28 4.6K
14:30 43.27 43.28 43.27 43.27 3.0K
14:31 43.26 43.26 43.24 43.24 1.7K
14:32 43.25 43.26 43.25 43.26 8.7K
14:33 43.26 43.27 43.26 43.26 4.9K
14:34 43.26 43.26 43.23 43.23 7.3K
14:35 43.23 43.30 43.23 43.29 24.8K
14:36 43.28 43.28 43.28 43.28 1.6K
14:37 43.26 43.27 43.26 43.27 7.8K
14:38 43.26 43.28 43.26 43.28 3.0K
14:39 43.29 43.30 43.29 43.29 5.7K
14:40 43.28 43.30 43.28 43.30 16.4K
14:41 43.29 43.30 43.29 43.30 2.2K
14:42 43.33 43.36 43.33 43.36 23.0K
14:43 43.36 43.36 43.34 43.34 3.1K
14:44 43.33 43.33 43.32 43.32 2.2K
14:45 43.30 43.32 43.30 43.32 13.6K
14:46 43.34 43.35 43.31 43.31 6.7K
14:47 43.31 43.31 43.28 43.28 10.4K
14:48 43.28 43.28 43.25 43.26 7.9K
14:49 43.24 43.28 43.24 43.27 20.4K
14:50 43.26 43.26 43.25 43.25 3.0K
14:51 43.26 43.27 43.26 43.27 4.9K
14:52 43.27 43.28 43.24 43.24 9.9K
14:53 43.23 43.23 43.21 43.21 34.2K
14:54 43.21 43.21 43.18 43.20 9.6K
14:55 43.18 43.19 43.18 43.18 4.4K
14:56 43.18 43.18 43.10 43.10 12.7K
14:57 43.10 43.12 43.08 43.08 8.4K
14:58 43.08 43.09 43.08 43.08 2.9K
14:59 43.06 43.09 43.06 43.09 5.5K
15:00 43.10 43.13 43.10 43.13 3.6K
15:01 43.12 43.15 43.12 43.13 3.8K
15:02 43.12 43.13 43.06 43.09 9.6K
15:03 43.09 43.13 43.09 43.13 3.1K
15:04 43.13 43.13 43.10 43.11 5.4K
15:05 43.10 43.12 43.08 43.10 3.1K
15:06 43.11 43.15 43.11 43.14 6.0K
15:07 43.14 43.14 43.08 43.10 14.1K
15:08 43.10 43.14 43.10 43.12 8.7K
15:09 43.12 43.21 43.12 43.21 15.8K
15:10 43.21 43.25 43.21 43.24 12.3K
15:11 43.27 43.30 43.26 43.30 21.5K
15:12 43.28 43.34 43.28 43.34 5.7K
15:13 43.33 43.36 43.32 43.32 13.0K
15:14 43.34 43.38 43.34 43.38 5.9K
15:15 43.36 43.37 43.34 43.37 10.5K
15:16 43.39 43.39 43.34 43.34 11.0K
15:17 43.32 43.37 43.32 43.37 7.5K
15:18 43.36 43.36 43.30 43.30 13.4K
15:19 43.33 43.36 43.32 43.35 19.0K
15:20 43.37 43.38 43.37 43.37 3.8K
15:21 43.33 43.33 43.30 43.31 6.9K
15:22 43.29 43.33 43.29 43.32 3.1K
15:23 43.30 43.38 43.30 43.38 6.4K
15:24 43.39 43.40 43.36 43.39 8.4K
15:25 43.40 43.40 43.32 43.32 11.0K
15:26 43.32 43.35 43.31 43.33 9.3K
15:27 43.34 43.34 43.30 43.30 9.1K
15:28 43.28 43.29 43.23 43.23 29.8K
15:29 43.24 43.37 43.24 43.34 77.2K
15:30 43.35 43.39 43.34 43.38 13.3K
15:31 43.41 43.41 43.34 43.36 39.3K
15:32 43.36 43.37 43.36 43.36 19.1K
15:33 43.36 43.40 43.36 43.39 6.5K
15:34 43.40 43.40 43.38 43.40 12.0K
15:35 43.39 43.40 43.38 43.38 10.1K
15:36 43.39 43.39 43.31 43.33 19.9K
15:37 43.33 43.35 43.33 43.34 21.4K
15:38 43.38 43.40 43.37 43.38 17.5K
15:39 43.39 43.39 43.35 43.36 7.6K
15:40 43.36 43.36 43.32 43.32 17.8K
15:41 43.32 43.33 43.30 43.30 7.9K
15:42 43.30 43.31 43.27 43.28 23.1K
15:43 43.27 43.33 43.27 43.33 16.1K
15:44 43.34 43.35 43.31 43.31 12.8K
15:45 43.32 43.35 43.30 43.34 21.3K
15:46 43.34 43.38 43.30 43.38 19.3K
15:47 43.37 43.37 43.36 43.36 16.9K
15:48 43.35 43.37 43.31 43.32 18.2K
15:49 43.33 43.33 43.27 43.27 19.8K
15:50 43.22 43.27 43.22 43.27 32.3K
15:51 43.27 43.38 43.27 43.38 44.6K
15:52 43.38 43.41 43.36 43.37 28.8K
15:53 43.38 43.41 43.36 43.41 41.0K
15:54 43.39 43.48 43.39 43.40 68.9K
15:55 43.43 43.44 43.39 43.43 52.0K
15:56 43.44 43.44 43.40 43.41 65.9K
15:57 43.41 43.41 43.37 43.37 80.5K
15:58 43.35 43.38 43.35 43.36 116.5K
15:59 43.36 43.39 43.34 43.37 1,963.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available