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 43.95 44.13 43.95 44.13 193.8K
09:31 44.18 44.33 44.13 44.33 115.4K
09:32 44.41 44.55 44.40 44.42 69.0K
09:33 44.39 44.76 44.39 44.75 123.0K
09:34 44.75 44.75 44.43 44.43 74.7K
09:35 44.49 44.56 44.38 44.56 61.8K
09:36 44.58 44.82 44.52 44.75 109.4K
09:37 44.73 44.78 44.68 44.77 45.2K
09:38 44.80 44.80 44.60 44.71 55.5K
09:39 44.76 45.26 44.76 44.99 332.9K
09:40 44.99 45.15 44.99 45.14 46.6K
09:41 45.04 45.13 44.99 45.08 52.0K
09:42 45.08 45.21 45.08 45.11 44.4K
09:43 45.11 45.39 45.08 45.38 91.3K
09:44 45.42 45.44 45.25 45.25 35.3K
09:45 45.24 45.25 45.09 45.18 34.3K
09:46 45.18 45.46 45.18 45.45 64.5K
09:47 45.46 45.52 45.31 45.41 67.6K
09:48 45.41 45.45 45.40 45.40 30.5K
09:49 45.43 45.55 45.43 45.53 97.9K
09:50 45.53 45.58 45.38 45.50 129.6K
09:51 45.52 45.52 45.40 45.50 49.8K
09:52 45.50 45.50 45.43 45.43 93.4K
09:53 45.44 45.44 45.28 45.29 103.6K
09:54 45.27 45.56 45.26 45.56 64.8K
09:55 45.57 45.69 45.50 45.50 58.5K
09:56 45.58 45.58 45.39 45.43 99.1K
09:57 45.42 45.50 45.36 45.36 54.4K
09:58 45.35 45.35 45.17 45.21 37.9K
09:59 45.20 45.22 45.12 45.16 46.1K
10:00 45.21 45.33 45.16 45.19 55.7K
10:01 45.20 45.39 45.19 45.36 51.6K
10:02 45.44 45.45 45.34 45.35 129.9K
10:03 45.33 45.41 45.24 45.30 54.4K
10:04 45.32 45.39 45.26 45.29 89.7K
10:05 45.33 45.43 45.17 45.43 71.7K
10:06 45.41 45.59 45.41 45.59 71.6K
10:07 45.75 45.83 45.75 45.77 67.4K
10:08 45.78 45.88 45.78 45.84 45.5K
10:09 45.84 45.93 45.84 45.88 32.1K
10:10 45.93 46.16 45.93 46.09 89.6K
10:11 46.07 46.13 45.98 46.11 49.1K
10:12 46.10 46.20 46.05 46.05 72.6K
10:13 46.01 46.09 45.99 46.09 38.5K
10:14 46.09 46.09 45.98 45.98 40.2K
10:15 45.96 45.97 45.83 45.92 45.3K
10:16 45.93 46.00 45.93 45.95 50.0K
10:17 45.88 45.97 45.87 45.97 28.3K
10:18 45.93 45.97 45.85 45.92 26.2K
10:19 46.10 46.17 46.08 46.13 115.0K
10:20 46.08 46.14 46.01 46.08 24.4K
10:21 46.11 46.12 45.96 46.00 34.5K
10:22 46.00 46.00 45.85 45.85 26.9K
10:23 45.87 45.87 45.75 45.81 18.6K
10:24 45.82 45.91 45.82 45.90 16.8K
10:25 45.89 45.89 45.78 45.88 16.1K
10:26 45.88 45.96 45.88 45.90 26.2K
10:27 45.89 45.89 45.78 45.84 30.1K
10:28 45.82 45.86 45.78 45.86 17.5K
10:29 45.90 45.90 45.84 45.87 11.0K
10:30 45.90 45.90 45.77 45.77 43.8K
10:31 45.75 45.92 45.73 45.92 84.0K
10:32 45.90 45.96 45.88 45.95 14.7K
10:33 45.96 46.01 45.91 46.00 24.3K
10:34 45.97 46.02 45.97 46.01 14.0K
10:35 45.98 46.01 45.93 45.98 17.1K
10:36 46.01 46.03 45.92 45.92 67.4K
10:37 45.92 46.07 45.92 46.04 52.6K
10:38 46.06 46.06 45.93 45.98 27.3K
10:39 45.98 45.99 45.89 45.98 16.5K
10:40 45.96 46.05 45.96 46.02 74.0K
10:41 46.03 46.19 46.03 46.12 42.0K
10:42 46.08 46.10 45.95 45.96 35.5K
10:43 45.95 45.95 45.80 45.81 24.2K
10:44 45.82 45.83 45.73 45.74 38.2K
10:45 45.74 45.84 45.74 45.84 15.2K
10:46 45.85 45.86 45.81 45.84 9.0K
10:47 45.82 45.89 45.77 45.89 23.7K
10:48 45.88 46.00 45.88 45.97 49.8K
10:49 45.98 46.03 45.95 45.95 33.7K
10:50 45.94 45.96 45.91 45.91 9.4K
10:51 45.93 46.01 45.93 45.97 21.2K
10:52 45.95 45.99 45.95 45.99 15.4K
10:53 46.00 46.00 45.97 45.97 11.1K
10:54 45.97 46.00 45.97 45.99 12.2K
10:55 45.97 46.00 45.93 46.00 21.7K
10:56 46.00 46.01 45.99 46.00 20.6K
10:57 45.99 46.00 45.90 46.00 23.2K
10:58 45.99 45.99 45.88 45.88 18.8K
10:59 45.90 45.91 45.86 45.90 20.4K
11:00 45.91 46.03 45.91 46.01 32.3K
11:01 46.02 46.02 45.86 45.86 16.0K
11:02 45.85 45.99 45.85 45.99 11.9K
11:03 46.01 46.02 45.98 46.02 12.4K
11:04 46.01 46.02 45.93 45.95 50.1K
11:05 45.96 46.03 45.93 45.95 18.0K
11:06 45.96 45.97 45.90 45.97 11.9K
11:07 45.97 46.00 45.96 45.97 19.9K
11:08 45.98 45.98 45.95 45.97 17.8K
11:09 45.98 45.99 45.97 45.97 11.0K
11:10 45.97 46.00 45.97 46.00 23.8K
11:11 45.99 46.03 45.99 46.01 39.6K
11:12 46.03 46.06 46.03 46.06 19.7K
11:13 46.06 46.06 45.99 46.05 19.1K
11:14 46.01 46.05 46.01 46.04 14.0K
11:15 46.04 46.09 46.02 46.08 15.2K
11:16 46.11 46.13 46.09 46.11 20.9K
11:17 46.12 46.19 46.11 46.17 21.5K
11:18 46.19 46.19 46.14 46.14 21.9K
11:19 46.17 46.24 46.14 46.24 29.8K
11:20 46.24 46.28 46.21 46.21 23.0K
11:21 46.25 46.27 46.19 46.25 19.5K
11:22 46.25 46.30 46.25 46.30 12.2K
11:23 46.31 46.32 46.24 46.29 20.1K
11:24 46.28 46.28 46.22 46.26 20.1K
11:25 46.27 46.36 46.26 46.36 23.5K
11:26 46.39 46.39 46.32 46.34 20.4K
11:27 46.34 46.38 46.33 46.38 25.7K
11:28 46.45 46.45 46.42 46.42 34.9K
11:29 46.43 46.55 46.43 46.53 48.1K
11:30 46.49 46.56 46.48 46.56 23.4K
11:31 46.55 46.57 46.47 46.56 37.6K
11:32 46.53 46.57 46.47 46.47 34.7K
11:33 46.45 46.54 46.45 46.53 25.3K
11:34 46.52 46.55 46.50 46.51 26.3K
11:35 46.49 46.56 46.49 46.53 23.2K
11:36 46.53 46.75 46.53 46.71 73.0K
11:37 46.78 46.78 46.73 46.78 26.0K
11:38 46.78 46.97 46.78 46.91 49.7K
11:39 46.87 46.95 46.87 46.95 124.0K
11:40 46.91 46.98 46.90 46.94 60.2K
11:41 46.96 46.98 46.87 46.87 41.9K
11:42 46.87 46.96 46.87 46.96 37.4K
11:43 46.94 46.97 46.92 46.92 16.6K
11:44 46.92 46.92 46.59 46.59 40.1K
11:45 46.58 46.60 46.52 46.55 19.4K
11:46 46.56 46.56 46.46 46.47 16.1K
11:47 46.46 46.46 46.33 46.33 20.3K
11:48 46.37 46.44 46.36 46.44 30.2K
11:49 46.45 46.45 46.38 46.39 34.2K
11:50 46.40 46.41 46.38 46.38 13.4K
11:51 46.37 46.43 46.35 46.39 30.7K
11:52 46.40 46.41 46.30 46.30 20.4K
11:53 46.31 46.32 46.25 46.25 16.0K
11:54 46.25 46.26 46.25 46.26 16.7K
11:55 46.25 46.43 46.25 46.43 43.9K
11:56 46.38 46.47 46.38 46.41 19.2K
11:57 46.44 46.51 46.44 46.47 16.1K
11:58 46.44 46.45 46.41 46.41 5.3K
11:59 46.42 46.45 46.38 46.40 37.6K
12:00 46.34 46.45 46.34 46.42 15.7K
12:01 46.41 46.41 46.32 46.32 13.4K
12:02 46.30 46.33 46.25 46.25 23.7K
12:03 46.24 46.31 46.24 46.29 7.6K
12:04 46.29 46.30 46.26 46.27 9.7K
12:05 46.26 46.30 46.25 46.25 14.8K
12:06 46.27 46.27 46.20 46.26 18.6K
12:07 46.26 46.26 46.15 46.15 12.1K
12:08 46.16 46.26 46.15 46.26 10.0K
12:09 46.25 46.27 46.23 46.23 8.8K
12:10 46.23 46.29 46.23 46.25 47.3K
12:11 46.24 46.37 46.23 46.34 17.4K
12:12 46.32 46.32 46.29 46.31 6.2K
12:13 46.31 46.34 46.31 46.34 5.3K
12:14 46.34 46.34 46.31 46.31 8.6K
12:15 46.29 46.31 46.29 46.31 12.7K
12:16 46.31 46.32 46.30 46.31 10.7K
12:17 46.30 46.31 46.25 46.27 19.6K
12:18 46.27 46.35 46.27 46.34 13.0K
12:19 46.40 46.43 46.38 46.39 12.5K
12:20 46.39 46.41 46.39 46.40 5.4K
12:21 46.40 46.41 46.38 46.38 10.5K
12:22 46.36 46.36 46.31 46.33 7.7K
12:23 46.31 46.31 46.23 46.25 14.2K
12:24 46.24 46.25 46.20 46.20 7.1K
12:25 46.22 46.22 46.20 46.20 8.1K
12:26 46.21 46.28 46.21 46.27 13.4K
12:27 46.30 46.30 46.26 46.26 12.9K
12:28 46.26 46.28 46.26 46.28 6.6K
12:29 46.28 46.28 46.22 46.23 7.3K
12:30 46.24 46.25 46.20 46.21 7.0K
12:31 46.21 46.21 46.16 46.19 9.8K
12:32 46.19 46.22 46.19 46.22 5.9K
12:33 46.18 46.19 46.16 46.19 9.0K
12:34 46.13 46.25 46.13 46.25 25.6K
12:35 46.23 46.28 46.23 46.28 6.5K
12:36 46.27 46.28 46.25 46.28 17.6K
12:37 46.28 46.28 46.26 46.28 6.5K
12:38 46.24 46.24 46.17 46.20 19.3K
12:39 46.20 46.27 46.17 46.27 40.5K
12:40 46.24 46.24 46.21 46.21 16.9K
12:41 46.21 46.23 46.20 46.21 26.3K
12:42 46.21 46.23 46.19 46.21 20.5K
12:43 46.20 46.24 46.20 46.20 22.6K
12:44 46.20 46.24 46.15 46.16 12.3K
12:45 46.17 46.20 46.14 46.20 15.9K
12:46 46.20 46.33 46.14 46.25 58.9K
12:47 46.23 46.26 46.23 46.24 13.3K
12:48 46.20 46.23 46.20 46.22 10.1K
12:49 46.19 46.26 46.19 46.24 23.9K
12:50 46.23 46.28 46.21 46.27 16.0K
12:51 46.25 46.25 46.17 46.19 24.0K
12:52 46.19 46.19 46.18 46.18 4.4K
12:53 46.19 46.21 46.15 46.15 15.4K
12:54 46.15 46.22 46.13 46.20 52.4K
12:55 46.21 46.22 46.21 46.21 7.6K
12:56 46.24 46.31 46.23 46.28 14.0K
12:57 46.28 46.34 46.28 46.34 15.4K
12:58 46.39 46.39 46.32 46.32 11.4K
12:59 46.32 46.34 46.29 46.29 13.0K
13:00 46.27 46.28 46.23 46.23 8.2K
13:01 46.22 46.22 46.20 46.22 11.1K
13:02 46.21 46.28 46.21 46.28 13.9K
13:03 46.24 46.25 46.22 46.22 4.7K
13:04 46.22 46.22 46.16 46.16 17.9K
13:05 46.17 46.17 46.08 46.09 31.3K
13:06 46.07 46.08 45.94 45.94 17.5K
13:07 45.93 45.93 45.88 45.92 11.4K
13:08 45.91 46.09 45.91 46.09 23.7K
13:09 46.08 46.08 45.97 45.97 13.9K
13:10 45.95 46.00 45.95 45.97 14.3K
13:11 45.98 45.99 45.88 45.88 11.8K
13:12 45.88 45.97 45.88 45.97 17.8K
13:13 45.97 45.99 45.94 45.99 22.3K
13:14 46.03 46.03 46.03 46.03 3.3K
13:15 46.01 46.05 46.01 46.01 11.4K
13:16 46.03 46.03 45.98 45.98 12.8K
13:17 45.97 45.98 45.96 45.97 6.2K
13:18 45.97 45.97 45.96 45.97 10.2K
13:19 45.95 45.96 45.90 45.93 11.1K
13:20 45.90 45.99 45.90 45.96 19.8K
13:21 45.95 45.98 45.93 45.93 7.9K
13:22 45.86 46.02 45.86 46.01 108.7K
13:23 46.00 46.00 45.96 45.99 9.2K
13:24 45.99 46.00 45.98 45.98 10.7K
13:25 45.98 46.00 45.98 45.99 8.3K
13:26 45.97 46.02 45.97 46.02 18.0K
13:27 46.02 46.02 45.92 45.93 10.7K
13:28 45.93 45.93 45.91 45.93 8.5K
13:29 45.92 45.92 45.88 45.91 13.1K
13:30 45.92 45.95 45.92 45.95 8.6K
13:31 45.93 45.96 45.93 45.96 12.2K
13:32 45.95 45.95 45.89 45.89 10.7K
13:33 45.90 45.90 45.78 45.84 14.7K
13:34 45.84 45.84 45.80 45.83 14.1K
13:35 45.82 45.82 45.71 45.74 23.4K
13:36 45.80 45.84 45.79 45.81 19.7K
13:37 45.81 45.81 45.78 45.78 8.8K
13:38 45.79 45.86 45.79 45.81 12.9K
13:39 45.82 45.87 45.82 45.85 8.9K
13:40 45.86 45.88 45.85 45.87 11.0K
13:41 45.87 45.94 45.87 45.93 12.3K
13:42 45.93 45.93 45.90 45.90 4.2K
13:43 45.88 45.92 45.88 45.89 20.3K
13:44 45.90 45.91 45.88 45.90 11.6K
13:45 45.90 45.92 45.89 45.92 10.7K
13:46 45.90 45.91 45.89 45.90 7.8K
13:47 45.86 45.86 45.85 45.86 7.3K
13:48 45.86 45.89 45.82 45.89 17.6K
13:49 45.90 45.90 45.87 45.88 4.2K
13:50 45.85 45.85 45.82 45.82 7.1K
13:51 45.83 45.89 45.83 45.88 11.7K
13:52 45.89 45.89 45.87 45.89 8.6K
13:53 45.90 45.90 45.88 45.89 13.4K
13:54 45.89 45.89 45.82 45.83 8.2K
13:55 45.80 45.82 45.77 45.78 8.6K
13:56 45.78 45.82 45.78 45.81 13.6K
13:57 45.83 45.83 45.81 45.83 22.9K
13:58 45.84 45.85 45.81 45.84 10.9K
13:59 45.83 45.86 45.83 45.86 8.1K
14:00 45.86 45.92 45.85 45.90 12.9K
14:01 45.89 45.92 45.89 45.92 13.6K
14:02 45.95 45.95 45.85 45.86 25.7K
14:03 45.87 45.91 45.87 45.87 7.3K
14:04 45.88 45.88 45.87 45.88 6.1K
14:05 45.88 45.88 45.87 45.87 6.8K
14:06 45.84 45.85 45.81 45.83 13.8K
14:07 45.84 45.84 45.77 45.77 14.3K
14:08 45.75 45.75 45.67 45.71 27.7K
14:09 45.71 45.72 45.68 45.68 11.9K
14:10 45.70 45.78 45.70 45.76 66.3K
14:11 45.75 45.75 45.66 45.68 28.2K
14:12 45.68 45.70 45.62 45.62 33.2K
14:13 45.62 45.64 45.60 45.64 16.4K
14:14 45.63 45.63 45.51 45.51 9.1K
14:15 45.49 45.51 45.46 45.46 10.9K
14:16 45.50 45.50 45.39 45.40 23.5K
14:17 45.38 45.38 45.33 45.34 20.0K
14:18 45.35 45.35 45.30 45.31 19.7K
14:19 45.32 45.32 45.29 45.29 3.3K
14:20 45.26 45.44 45.26 45.44 73.2K
14:21 45.45 45.49 45.45 45.47 7.5K
14:22 45.47 45.47 45.43 45.44 7.1K
14:23 45.41 45.43 45.38 45.41 14.6K
14:24 45.41 45.42 45.38 45.38 2.5K
14:25 45.36 45.40 45.35 45.35 28.6K
14:26 45.35 45.35 45.32 45.35 17.7K
14:27 45.35 45.37 45.34 45.34 8.4K
14:28 45.35 45.38 45.32 45.38 9.6K
14:29 45.40 45.44 45.37 45.40 7.3K
14:30 45.41 45.52 45.41 45.44 19.7K
14:31 45.44 45.44 45.39 45.39 6.5K
14:32 45.39 45.39 45.38 45.39 9.8K
14:33 45.39 45.47 45.38 45.47 15.4K
14:34 45.47 45.48 45.45 45.47 9.1K
14:35 45.49 45.54 45.49 45.54 14.2K
14:36 45.54 45.55 45.53 45.53 13.3K
14:37 45.53 45.54 45.48 45.48 14.9K
14:38 45.47 45.49 45.47 45.49 7.4K
14:39 45.45 45.48 45.44 45.48 9.0K
14:40 45.47 45.52 45.46 45.51 8.9K
14:41 45.50 45.51 45.47 45.49 8.7K
14:42 45.49 45.49 45.41 45.42 9.0K
14:43 45.40 45.40 45.35 45.35 13.3K
14:44 45.34 45.37 45.31 45.32 9.7K
14:45 45.33 45.33 45.29 45.30 17.6K
14:46 45.30 45.31 45.28 45.31 23.6K
14:47 45.33 45.42 45.33 45.40 10.8K
14:48 45.42 45.42 45.39 45.41 10.7K
14:49 45.41 45.41 45.32 45.37 13.4K
14:50 45.39 45.41 45.38 45.38 11.7K
14:51 45.38 45.47 45.38 45.45 18.8K
14:52 45.45 45.47 45.41 45.42 22.0K
14:53 45.43 45.51 45.43 45.49 20.8K
14:54 45.49 45.51 45.47 45.51 16.0K
14:55 45.54 45.58 45.54 45.58 22.5K
14:56 45.60 45.66 45.60 45.61 25.7K
14:57 45.59 45.61 45.58 45.59 22.7K
14:58 45.58 45.58 45.57 45.58 17.2K
14:59 45.58 45.60 45.52 45.54 32.2K
15:00 45.56 45.57 45.50 45.53 11.9K
15:01 45.52 45.66 45.52 45.61 25.0K
15:02 45.60 45.68 45.60 45.68 12.4K
15:03 45.66 45.69 45.66 45.66 18.0K
15:04 45.67 45.67 45.57 45.57 13.5K
15:05 45.60 45.61 45.57 45.57 7.7K
15:06 45.56 45.59 45.54 45.54 8.9K
15:07 45.53 45.53 45.50 45.52 5.7K
15:08 45.52 45.52 45.48 45.48 42.7K
15:09 45.50 45.50 45.49 45.49 10.0K
15:10 45.48 45.49 45.48 45.49 9.8K
15:11 45.47 45.47 45.46 45.47 14.0K
15:12 45.47 45.47 45.38 45.39 11.1K
15:13 45.36 45.37 45.36 45.36 12.9K
15:14 45.33 45.35 45.33 45.35 22.7K
15:15 45.37 45.43 45.36 45.43 28.2K
15:16 45.46 45.46 45.40 45.40 6.6K
15:17 45.39 45.40 45.35 45.39 26.4K
15:18 45.39 45.41 45.36 45.41 10.1K
15:19 45.41 45.43 45.37 45.37 21.4K
15:20 45.34 45.37 45.33 45.35 15.6K
15:21 45.35 45.43 45.35 45.41 14.8K
15:22 45.41 45.41 45.38 45.40 10.7K
15:23 45.40 45.40 45.30 45.30 16.7K
15:24 45.30 45.33 45.29 45.29 37.0K
15:25 45.29 45.29 45.23 45.27 41.0K
15:26 45.28 45.28 45.25 45.27 12.9K
15:27 45.25 45.27 45.22 45.23 13.7K
15:28 45.23 45.29 45.23 45.26 25.5K
15:29 45.25 45.31 45.25 45.31 16.8K
15:30 45.29 45.29 45.22 45.22 20.9K
15:31 45.22 45.23 45.20 45.21 13.0K
15:32 45.22 45.26 45.22 45.25 18.1K
15:33 45.24 45.24 45.21 45.21 9.1K
15:34 45.21 45.24 45.21 45.22 34.7K
15:35 45.22 45.22 45.13 45.14 19.3K
15:36 45.14 45.16 45.09 45.15 33.0K
15:37 45.15 45.20 45.13 45.20 31.8K
15:38 45.20 45.21 45.17 45.18 16.6K
15:39 45.18 45.18 45.11 45.11 37.9K
15:40 45.12 45.16 45.12 45.16 36.2K
15:41 45.18 45.20 45.16 45.17 37.6K
15:42 45.21 45.27 45.20 45.27 32.7K
15:43 45.26 45.30 45.24 45.30 38.3K
15:44 45.30 45.32 45.27 45.30 90.1K
15:45 45.31 45.31 45.28 45.28 26.1K
15:46 45.28 45.30 45.27 45.28 40.2K
15:47 45.28 45.35 45.28 45.33 44.3K
15:48 45.33 45.38 45.33 45.37 40.4K
15:49 45.38 45.39 45.34 45.36 54.2K
15:50 45.40 45.41 45.36 45.36 67.2K
15:51 45.35 45.35 45.30 45.30 70.5K
15:52 45.29 45.35 45.22 45.23 103.1K
15:53 45.24 45.26 45.16 45.18 52.1K
15:54 45.21 45.36 45.21 45.36 76.8K
15:55 45.36 45.43 45.33 45.37 77.6K
15:56 45.34 45.40 45.32 45.40 91.5K
15:57 45.40 45.41 45.38 45.40 96.9K
15:58 45.39 45.40 45.38 45.39 100.4K
15:59 45.40 45.41 45.39 45.41 1,851.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available