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 45.83 46.15 45.75 46.15 119.0K
09:31 45.94 46.22 45.87 46.17 17.0K
09:32 46.40 46.45 46.23 46.28 29.1K
09:33 46.25 46.41 46.25 46.37 28.5K
09:34 46.34 46.40 46.30 46.35 11.1K
09:35 46.37 46.62 46.37 46.58 39.4K
09:36 46.62 46.62 46.34 46.34 26.2K
09:37 46.45 46.49 46.35 46.49 13.6K
09:38 46.45 46.50 46.43 46.50 13.7K
09:39 46.48 46.56 46.47 46.55 7.3K
09:40 46.46 46.56 46.43 46.56 18.0K
09:41 46.56 46.66 46.52 46.52 15.9K
09:42 46.55 46.55 46.44 46.50 7.5K
09:43 46.54 46.57 46.51 46.52 12.8K
09:44 46.51 46.63 46.51 46.62 40.8K
09:45 46.64 46.70 46.61 46.63 34.2K
09:46 46.63 46.65 46.54 46.58 38.3K
09:47 46.59 46.59 46.32 46.35 37.9K
09:48 46.34 46.34 46.24 46.26 24.0K
09:49 46.29 46.38 46.28 46.38 25.5K
09:50 46.41 46.45 46.36 46.45 25.8K
09:51 46.45 46.47 46.33 46.33 36.5K
09:52 46.34 46.38 46.32 46.37 33.5K
09:53 46.37 46.39 46.32 46.39 33.8K
09:54 46.40 46.44 46.33 46.42 32.2K
09:55 46.42 46.42 46.38 46.40 14.8K
09:56 46.45 46.59 46.43 46.59 47.6K
09:57 46.60 46.60 46.51 46.54 28.1K
09:58 46.54 46.65 46.53 46.63 25.5K
09:59 46.67 46.68 46.62 46.68 21.4K
10:00 46.68 46.88 46.68 46.87 33.9K
10:01 46.90 46.91 46.83 46.85 38.7K
10:02 46.75 46.77 46.71 46.77 19.0K
10:03 46.80 46.86 46.80 46.86 14.2K
10:04 46.88 46.89 46.81 46.83 14.9K
10:05 46.85 46.90 46.83 46.89 37.2K
10:06 46.89 46.97 46.89 46.97 13.7K
10:07 46.97 47.02 46.91 46.91 54.0K
10:08 46.89 47.08 46.89 47.03 42.4K
10:09 46.98 46.99 46.90 46.92 22.0K
10:10 46.95 47.05 46.95 47.05 20.1K
10:11 47.05 47.06 46.90 46.90 35.8K
10:12 46.88 46.97 46.88 46.97 15.3K
10:13 46.92 46.92 46.86 46.87 15.4K
10:14 46.87 46.94 46.87 46.92 10.8K
10:15 46.93 47.05 46.93 47.02 18.2K
10:16 47.01 47.01 46.81 46.81 14.4K
10:17 46.82 46.96 46.82 46.95 23.9K
10:18 46.94 47.05 46.93 47.05 1,826.1K
10:19 47.05 47.09 46.99 46.99 26.9K
10:20 47.01 47.07 46.98 47.04 28.5K
10:21 47.06 47.06 47.04 47.05 26.9K
10:22 47.05 47.13 47.05 47.09 28.3K
10:23 47.07 47.15 47.07 47.15 23.9K
10:24 47.14 47.16 47.07 47.13 21.1K
10:25 47.15 47.15 47.12 47.15 12.4K
10:26 47.14 47.14 47.02 47.02 42.6K
10:27 47.04 47.14 47.04 47.10 14.6K
10:28 47.11 47.14 47.10 47.12 5.2K
10:29 47.13 47.23 47.11 47.22 19.7K
10:30 47.22 47.23 47.04 47.04 30.6K
10:31 47.03 47.09 47.03 47.06 37.9K
10:32 47.04 47.05 46.98 46.98 27.9K
10:33 46.98 46.98 46.86 46.92 11.1K
10:34 46.89 46.91 46.70 46.74 23.5K
10:35 46.75 46.76 46.67 46.67 11.3K
10:36 46.68 46.75 46.68 46.75 14.4K
10:37 46.76 46.81 46.73 46.73 115.0K
10:38 46.73 46.78 46.70 46.78 20.4K
10:39 46.77 46.79 46.75 46.75 8.9K
10:40 46.75 46.79 46.74 46.74 10.4K
10:41 46.75 46.75 46.71 46.75 9.2K
10:42 46.76 46.77 46.75 46.76 7.2K
10:43 46.76 46.76 46.63 46.65 15.0K
10:44 46.65 46.68 46.62 46.65 17.7K
10:45 46.66 46.76 46.65 46.76 23.1K
10:46 46.74 46.74 46.59 46.59 14.7K
10:47 46.63 46.64 46.62 46.63 7.3K
10:48 46.62 46.62 46.46 46.50 50.7K
10:49 46.45 46.53 46.45 46.50 12.4K
10:50 46.52 46.54 46.50 46.52 10.0K
10:51 46.54 46.65 46.54 46.65 16.0K
10:52 46.66 46.70 46.66 46.70 13.5K
10:53 46.71 46.74 46.71 46.72 6.8K
10:54 46.71 46.75 46.71 46.73 4.3K
10:55 46.71 46.71 46.63 46.63 6.3K
10:56 46.59 46.59 46.52 46.52 9.5K
10:57 46.51 46.53 46.38 46.38 14.3K
10:58 46.40 46.41 46.35 46.41 25.8K
10:59 46.40 46.46 46.39 46.46 32.8K
11:00 46.47 46.47 46.43 46.43 16.9K
11:01 46.43 46.47 46.41 46.47 63.3K
11:02 46.44 46.46 46.33 46.33 15.7K
11:03 46.32 46.33 46.26 46.29 18.5K
11:04 46.29 46.35 46.29 46.35 7.2K
11:05 46.34 46.38 46.34 46.38 3.0K
11:06 46.39 46.40 46.37 46.37 7.5K
11:07 46.35 46.37 46.35 46.36 5.5K
11:08 46.38 46.38 46.33 46.35 12.7K
11:09 46.35 46.36 46.35 46.36 2.5K
11:10 46.37 46.41 46.37 46.41 11.7K
11:11 46.41 46.42 46.40 46.42 12.6K
11:12 46.41 46.43 46.39 46.39 5.9K
11:13 46.40 46.48 46.40 46.45 7.2K
11:14 46.46 46.56 46.46 46.52 15.6K
11:15 46.56 46.61 46.56 46.61 2.5K
11:16 46.62 46.68 46.60 46.63 24.6K
11:17 46.63 46.63 46.52 46.54 21.1K
11:18 46.54 46.55 46.53 46.55 3.7K
11:19 46.55 46.56 46.51 46.55 5.4K
11:20 46.57 46.58 46.57 46.58 3.4K
11:21 46.57 46.57 46.40 46.42 6.4K
11:22 46.43 46.44 46.37 46.37 16.2K
11:23 46.37 46.42 46.36 46.42 5.9K
11:24 46.42 46.47 46.42 46.47 7.6K
11:25 46.44 46.46 46.44 46.46 3.7K
11:26 46.46 46.46 46.44 46.44 5.3K
11:27 46.44 46.44 46.32 46.34 6.2K
11:28 46.35 46.36 46.34 46.34 6.2K
11:29 46.36 46.43 46.34 46.43 9.5K
11:30 46.43 46.43 46.38 46.38 3.9K
11:31 46.36 46.45 46.36 46.43 8.0K
11:32 46.48 46.48 46.48 46.48 7.1K
11:33 46.51 46.52 46.50 46.50 16.1K
11:34 46.49 46.58 46.49 46.56 12.7K
11:35 46.56 46.61 46.55 46.60 12.8K
11:36 46.60 46.61 46.55 46.56 14.4K
11:37 46.55 46.55 46.54 46.55 2.3K
11:38 46.53 46.53 46.48 46.48 39.6K
11:39 46.47 46.47 46.42 46.44 5.1K
11:40 46.45 46.56 46.40 46.56 10.6K
11:41 46.55 46.55 46.53 46.53 6.4K
11:42 46.53 46.53 46.47 46.47 14.4K
11:43 46.45 46.51 46.43 46.51 4.7K
11:44 46.50 46.52 46.44 46.49 12.8K
11:45 46.48 46.52 46.47 46.47 5.7K
11:46 46.47 46.53 46.45 46.53 23.4K
11:47 46.52 46.54 46.52 46.53 7.2K
11:48 46.53 46.53 46.50 46.50 8.3K
11:49 46.52 46.53 46.52 46.53 5.0K
11:50 46.52 46.52 46.48 46.48 4.0K
11:51 46.49 46.52 46.45 46.52 15.3K
11:52 46.53 46.54 46.53 46.53 2.0K
11:53 46.54 46.54 46.48 46.51 9.9K
11:54 46.52 46.52 46.46 46.46 9.2K
11:55 46.46 46.48 46.45 46.45 2.2K
11:56 46.45 46.45 46.44 46.45 3.4K
11:57 46.44 46.45 46.44 46.44 3.5K
11:58 46.46 46.53 46.45 46.52 6.4K
11:59 46.52 46.52 46.49 46.49 3.2K
12:00 46.50 46.54 46.50 46.54 2.7K
12:01 46.55 46.57 46.49 46.49 4.5K
12:02 46.47 46.47 46.47 46.47 1.2K
12:03 46.47 46.47 46.46 46.47 5.6K
12:04 46.46 46.46 46.40 46.40 4.3K
12:05 46.43 46.45 46.41 46.41 4.4K
12:06 46.40 46.41 46.39 46.39 1.4K
12:07 46.38 46.39 46.38 46.39 1.8K
12:08 46.38 46.38 46.37 46.38 3.3K
12:09 46.38 46.39 46.37 46.37 2.9K
12:10 46.39 46.45 46.38 46.45 9.1K
12:11 46.45 46.46 46.45 46.46 2.5K
12:12 46.43 46.46 46.43 46.45 4.0K
12:13 46.45 46.46 46.39 46.40 7.1K
12:14 46.38 46.39 46.37 46.39 6.6K
12:15 46.39 46.39 46.34 46.38 5.6K
12:16 46.39 46.41 46.38 46.41 3.6K
12:17 46.38 46.38 46.38 46.38 1.9K
12:18 46.36 46.36 46.34 46.36 3.0K
12:19 46.36 46.38 46.36 46.37 3.7K
12:20 46.35 46.38 46.35 46.37 6.6K
12:21 46.36 46.41 46.36 46.38 5.9K
12:22 46.38 46.39 46.38 46.38 2.9K
12:23 46.39 46.40 46.34 46.35 5.2K
12:24 46.35 46.35 46.34 46.34 1.4K
12:25 46.34 46.36 46.32 46.36 2.7K
12:26 46.34 46.35 46.33 46.34 1.9K
12:27 46.33 46.33 46.27 46.27 8.7K
12:28 46.29 46.29 46.25 46.27 5.2K
12:29 46.27 46.27 46.17 46.19 14.2K
12:30 46.21 46.21 46.16 46.16 14.1K
12:31 46.10 46.11 46.07 46.10 6.3K
12:32 46.10 46.13 46.10 46.11 26.2K
12:33 46.12 46.12 46.07 46.07 3.8K
12:34 46.07 46.11 46.07 46.11 4.2K
12:35 46.11 46.11 46.08 46.11 3.9K
12:36 46.10 46.10 45.97 45.99 41.7K
12:37 45.97 45.97 45.93 45.96 11.4K
12:38 45.96 45.97 45.96 45.96 4.2K
12:39 45.96 45.96 45.86 45.86 17.6K
12:40 45.87 45.91 45.87 45.87 8.3K
12:41 45.87 45.87 45.85 45.87 14.6K
12:42 45.86 45.86 45.84 45.86 23.9K
12:43 45.90 45.99 45.90 45.99 29.3K
12:44 45.99 45.99 45.92 45.92 37.6K
12:45 45.94 45.94 45.89 45.92 17.9K
12:46 45.92 45.94 45.92 45.94 1.7K
12:47 45.92 45.95 45.91 45.95 17.1K
12:48 45.94 45.94 45.94 45.94 5.9K
12:49 45.94 45.95 45.92 45.93 9.0K
12:50 45.93 45.93 45.93 45.93 4.4K
12:51 45.94 45.96 45.93 45.94 8.4K
12:52 45.97 45.99 45.96 45.97 3.7K
12:53 46.00 46.00 45.95 45.96 3.9K
12:54 45.93 45.94 45.90 45.90 8.3K
12:55 45.89 45.91 45.89 45.89 4.4K
12:56 45.88 45.88 45.86 45.86 6.4K
12:57 45.85 45.85 45.76 45.78 17.9K
12:58 45.79 45.84 45.78 45.84 11.8K
12:59 45.84 45.86 45.82 45.86 4.9K
13:00 45.86 45.90 45.86 45.90 3.4K
13:01 45.91 45.99 45.88 45.98 6.4K
13:02 46.00 46.00 45.97 45.99 9.3K
13:03 46.00 46.02 46.00 46.02 14.2K
13:04 46.02 46.02 45.97 45.97 10.9K
13:05 45.97 45.97 45.86 45.88 9.2K
13:06 45.88 45.92 45.87 45.92 5.1K
13:07 45.92 45.92 45.87 45.87 16.6K
13:08 45.89 45.96 45.89 45.95 24.3K
13:09 45.96 45.96 45.93 45.93 5.3K
13:10 45.89 45.89 45.86 45.88 3.0K
13:11 45.87 45.87 45.84 45.84 21.4K
13:12 45.85 45.86 45.83 45.85 5.5K
13:13 45.85 45.85 45.80 45.81 5.6K
13:14 45.80 45.82 45.80 45.82 2.3K
13:15 45.80 45.82 45.78 45.80 4.8K
13:16 45.82 45.83 45.81 45.81 3.1K
13:17 45.83 45.83 45.81 45.82 3.2K
13:18 45.83 45.83 45.80 45.80 2.4K
13:19 45.80 45.81 45.79 45.81 3.8K
13:20 45.81 45.83 45.80 45.80 6.2K
13:21 45.83 45.83 45.78 45.78 2.5K
13:22 45.79 45.79 45.74 45.76 13.8K
13:23 45.73 45.73 45.73 45.73 3.6K
13:24 45.71 45.76 45.71 45.76 4.3K
13:25 45.75 45.79 45.75 45.79 3.0K
13:26 45.79 45.81 45.77 45.78 10.0K
13:27 45.77 45.78 45.77 45.78 1.8K
13:28 45.78 45.80 45.77 45.80 5.1K
13:29 45.83 45.83 45.82 45.82 2.8K
13:30 45.82 45.82 45.79 45.79 4.2K
13:31 45.80 45.80 45.78 45.79 3.5K
13:32 45.80 45.81 45.78 45.81 2.8K
13:33 45.82 45.82 45.79 45.79 3.7K
13:34 45.78 45.80 45.78 45.80 9.3K
13:35 45.79 45.80 45.77 45.80 9.8K
13:36 45.78 45.83 45.78 45.81 22.1K
13:37 45.79 45.79 45.78 45.78 4.6K
13:38 45.77 45.80 45.77 45.79 10.1K
13:39 45.79 45.88 45.79 45.86 10.8K
13:40 45.86 45.86 45.84 45.84 6.3K
13:41 45.85 45.85 45.82 45.82 9.2K
13:42 45.81 45.82 45.81 45.82 3.4K
13:43 45.82 45.84 45.78 45.78 7.9K
13:44 45.78 45.79 45.77 45.78 3.2K
13:45 45.78 45.78 45.76 45.76 7.7K
13:46 45.76 45.78 45.74 45.74 15.2K
13:47 45.73 45.78 45.73 45.78 6.7K
13:48 45.77 45.78 45.77 45.78 4.0K
13:49 45.75 45.75 45.70 45.71 258.9K
13:50 45.71 45.73 45.71 45.72 353.3K
13:51 45.71 45.71 45.62 45.61 13.9K
13:52 45.64 45.68 45.64 45.68 13.5K
13:53 45.68 45.68 45.56 45.58 13.5K
13:54 45.59 45.59 45.57 45.57 2.9K
13:55 45.58 45.58 45.54 45.57 4.4K
13:56 45.58 45.58 45.56 45.57 5.3K
13:57 45.53 45.53 45.51 45.52 11.7K
13:58 45.52 45.52 45.48 45.49 16.0K
13:59 45.49 45.51 45.48 45.51 6.9K
14:00 45.50 45.51 45.49 45.51 2.7K
14:01 45.49 45.51 45.49 45.51 3.6K
14:02 45.50 45.50 45.45 45.45 12.8K
14:03 45.46 45.49 45.46 45.47 10.0K
14:04 45.46 45.46 45.44 45.44 8.5K
14:05 45.45 45.45 45.39 45.39 11.6K
14:06 45.39 45.39 45.36 45.38 3.9K
14:07 45.38 45.43 45.37 45.43 9.1K
14:08 45.44 45.44 45.43 45.43 1.7K
14:09 45.43 45.46 45.42 45.45 2.5K
14:10 45.45 45.49 45.45 45.48 5.1K
14:11 45.46 45.46 45.44 45.44 8.4K
14:12 45.44 45.44 45.35 45.35 10.1K
14:13 45.33 45.35 45.33 45.35 2.3K
14:14 45.33 45.34 45.30 45.34 11.0K
14:15 45.33 45.37 45.33 45.37 1.7K
14:16 45.36 45.41 45.36 45.39 4.7K
14:17 45.40 45.40 45.37 45.37 4.7K
14:18 45.39 45.39 45.39 45.39 1.7K
14:19 45.40 45.42 45.40 45.42 9.5K
14:20 45.42 45.42 45.41 45.41 9.3K
14:21 45.40 45.47 45.38 45.47 5.5K
14:22 45.46 45.46 45.43 45.43 3.6K
14:23 45.42 45.44 45.41 45.44 12.5K
14:24 45.43 45.44 45.42 45.42 1.6K
14:25 45.44 45.44 45.39 45.39 3.4K
14:26 45.39 45.39 45.36 45.37 4.5K
14:27 45.37 45.37 45.35 45.35 2.5K
14:28 45.35 45.36 45.33 45.36 12.9K
14:29 45.36 45.36 45.36 45.36 2.5K
14:30 45.36 45.37 45.34 45.36 3.5K
14:31 45.35 45.36 45.23 45.23 33.2K
14:32 45.22 45.24 45.22 45.22 4.0K
14:33 45.23 45.28 45.22 45.28 11.7K
14:34 45.28 45.28 45.27 45.27 3.5K
14:35 45.27 45.27 45.25 45.25 5.3K
14:36 45.25 45.25 45.21 45.22 208.2K
14:37 45.22 45.28 45.22 45.27 3.8K
14:38 45.25 45.26 45.25 45.25 4.9K
14:39 45.27 45.27 45.26 45.27 3.6K
14:40 45.28 45.31 45.28 45.30 11.6K
14:41 45.30 45.30 45.29 45.30 2.8K
14:42 45.30 45.30 45.18 45.18 15.5K
14:43 45.18 45.18 45.14 45.17 20.2K
14:44 45.18 45.18 45.13 45.14 11.7K
14:45 45.15 45.19 45.15 45.19 6.6K
14:46 45.19 45.19 45.16 45.17 3.4K
14:47 45.17 45.18 45.16 45.16 4.1K
14:48 45.15 45.19 45.15 45.17 2.3K
14:49 45.17 45.18 45.15 45.17 7.2K
14:50 45.18 45.18 45.17 45.17 7.5K
14:51 45.17 45.25 45.17 45.25 12.3K
14:52 45.26 45.26 45.25 45.26 6.8K
14:53 45.25 45.26 45.25 45.25 22.1K
14:54 45.24 45.25 45.23 45.25 6.3K
14:55 45.25 45.27 45.24 45.27 9.0K
14:56 45.26 45.27 45.26 45.27 6.9K
14:57 45.27 45.28 45.24 45.24 7.5K
14:58 45.24 45.25 45.24 45.25 4.0K
14:59 45.25 45.26 45.24 45.25 4.8K
15:00 45.25 45.27 45.25 45.26 8.5K
15:01 45.27 45.32 45.26 45.32 12.5K
15:02 45.32 45.37 45.32 45.35 17.9K
15:03 45.35 45.39 45.35 45.39 8.4K
15:04 45.39 45.39 45.38 45.38 12.5K
15:05 45.38 45.40 45.38 45.39 5.5K
15:06 45.39 45.39 45.37 45.37 5.2K
15:07 45.36 45.36 45.34 45.34 9.8K
15:08 45.33 45.33 45.32 45.32 3.7K
15:09 45.33 45.37 45.33 45.37 6.9K
15:10 45.37 45.38 45.37 45.38 1.8K
15:11 45.37 45.38 45.32 45.32 11.6K
15:12 45.32 45.32 45.31 45.31 1.3K
15:13 45.33 45.33 45.33 45.33 3.8K
15:14 45.32 45.34 45.32 45.34 3.4K
15:15 45.33 45.33 45.25 45.26 8.0K
15:16 45.26 45.26 45.23 45.23 5.3K
15:17 45.23 45.24 45.14 45.14 10.5K
15:18 45.14 45.14 45.08 45.08 14.0K
15:19 45.06 45.10 45.04 45.10 37.4K
15:20 45.12 45.12 45.08 45.08 14.2K
15:21 45.08 45.10 45.07 45.09 22.6K
15:22 45.09 45.09 45.07 45.09 25.3K
15:23 45.08 45.08 45.04 45.06 6.8K
15:24 45.03 45.08 45.03 45.07 15.2K
15:25 45.08 45.13 45.08 45.12 14.0K
15:26 45.12 45.20 45.11 45.13 19.3K
15:27 45.12 45.27 45.12 45.24 30.3K
15:28 45.21 45.24 45.21 45.24 17.6K
15:29 45.29 45.33 45.29 45.33 17.7K
15:30 45.33 45.40 45.31 45.36 25.0K
15:31 45.36 45.38 45.36 45.37 9.7K
15:32 45.37 45.39 45.34 45.35 12.5K
15:33 45.35 45.35 45.26 45.30 23.4K
15:34 45.25 45.28 45.21 45.28 20.7K
15:35 45.27 45.30 45.26 45.27 16.7K
15:36 45.30 45.30 45.27 45.29 13.6K
15:37 45.30 45.30 45.30 45.30 5.3K
15:38 45.31 45.34 45.31 45.33 9.5K
15:39 45.32 45.32 45.30 45.31 11.4K
15:40 45.31 45.31 45.23 45.24 7.3K
15:41 45.27 45.27 45.23 45.24 8.1K
15:42 45.24 45.30 45.23 45.29 17.2K
15:43 45.29 45.29 45.26 45.29 8.6K
15:44 45.29 45.29 45.23 45.24 10.9K
15:45 45.25 45.30 45.24 45.30 11.3K
15:46 45.33 45.33 45.26 45.26 15.5K
15:47 45.26 45.26 45.18 45.18 14.5K
15:48 45.18 45.22 45.14 45.14 20.0K
15:49 45.15 45.21 45.15 45.18 22.4K
15:50 45.16 45.23 45.16 45.22 18.6K
15:51 45.22 45.33 45.22 45.33 55.1K
15:52 45.30 45.37 45.30 45.37 18.8K
15:53 45.37 45.38 45.35 45.35 20.8K
15:54 45.36 45.44 45.36 45.44 24.2K
15:55 45.44 45.51 45.39 45.42 44.6K
15:56 45.44 45.44 45.40 45.42 80.1K
15:57 45.42 45.44 45.40 45.42 59.0K
15:58 45.40 45.44 45.40 45.40 90.3K
15:59 45.41 45.42 45.40 45.42 941.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available