Celsius

CELH
🏛️ usa →
57.49
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 46.26 46.49 46.20 46.40 115.7K
09:31 46.34 46.74 46.34 46.74 12.3K
09:32 46.71 46.77 46.52 46.54 12.8K
09:33 46.56 46.56 46.37 46.46 19.6K
09:34 46.46 46.46 46.33 46.33 9.4K
09:35 46.38 46.59 46.34 46.59 22.4K
09:36 46.63 46.67 46.54 46.65 19.7K
09:37 46.62 46.75 46.62 46.63 6.6K
09:38 46.65 46.65 46.47 46.51 18.2K
09:39 46.56 46.56 46.47 46.51 10.3K
09:40 46.54 46.67 46.51 46.65 37.2K
09:41 46.65 46.65 46.48 46.50 24.6K
09:42 46.48 46.49 46.42 46.46 31.6K
09:43 46.46 46.49 46.33 46.33 7.4K
09:44 46.28 46.30 46.16 46.26 9.8K
09:45 46.29 46.29 46.19 46.19 7.7K
09:46 46.22 46.22 46.07 46.08 9.3K
09:47 46.08 46.17 46.07 46.17 12.8K
09:48 46.15 46.26 46.15 46.24 11.8K
09:49 46.24 46.24 46.16 46.16 8.7K
09:50 46.17 46.21 46.14 46.15 6.8K
09:51 46.20 46.31 46.15 46.31 8.2K
09:52 46.35 46.35 46.26 46.30 7.0K
09:53 46.28 46.36 46.25 46.34 11.7K
09:54 46.34 46.34 46.21 46.25 5.4K
09:55 46.23 46.26 46.11 46.20 14.0K
09:56 46.21 46.22 46.18 46.22 14.8K
09:57 46.30 46.34 46.26 46.29 8.1K
09:58 46.31 46.35 46.25 46.33 8.9K
09:59 46.30 46.36 46.29 46.29 13.6K
10:00 46.30 46.33 46.29 46.33 25.0K
10:01 46.33 46.41 46.33 46.35 13.5K
10:02 46.35 46.44 46.35 46.44 6.5K
10:03 46.42 46.50 46.40 46.48 11.8K
10:04 46.47 46.68 46.47 46.59 18.2K
10:05 46.56 46.60 46.50 46.60 27.9K
10:06 46.60 46.66 46.56 46.66 21.5K
10:07 46.69 46.69 46.56 46.57 22.6K
10:08 46.57 46.73 46.57 46.73 31.9K
10:09 46.73 46.74 46.71 46.72 22.1K
10:10 46.70 46.79 46.68 46.76 30.6K
10:11 46.77 46.85 46.77 46.82 21.1K
10:12 46.83 46.83 46.64 46.66 41.0K
10:13 46.65 46.65 46.51 46.59 35.7K
10:14 46.61 46.65 46.54 46.60 18.4K
10:15 46.56 46.68 46.56 46.68 17.5K
10:16 46.68 46.71 46.65 46.67 17.3K
10:17 46.67 46.69 46.62 46.69 12.1K
10:18 46.67 46.71 46.63 46.69 12.9K
10:19 46.70 46.70 46.65 46.69 25.0K
10:20 46.69 46.69 46.59 46.64 24.6K
10:21 46.67 46.67 46.60 46.66 16.2K
10:22 46.67 46.74 46.67 46.72 12.2K
10:23 46.70 46.75 46.69 46.75 7.0K
10:24 46.75 46.75 46.70 46.70 13.2K
10:25 46.69 46.71 46.65 46.71 13.5K
10:26 46.71 46.73 46.70 46.70 11.1K
10:27 46.70 46.77 46.68 46.75 28.1K
10:28 46.75 46.76 46.73 46.75 9.5K
10:29 46.76 46.84 46.76 46.82 25.0K
10:30 46.82 46.82 46.59 46.62 48.7K
10:31 46.62 46.62 46.52 46.52 42.7K
10:32 46.53 46.59 46.50 46.57 27.7K
10:33 46.57 46.61 46.55 46.59 13.2K
10:34 46.56 46.70 46.56 46.67 20.5K
10:35 46.64 46.64 46.50 46.54 9.5K
10:36 46.55 46.59 46.55 46.55 10.6K
10:37 46.55 46.61 46.54 46.60 9.9K
10:38 46.61 46.64 46.60 46.61 10.8K
10:39 46.56 46.61 46.47 46.48 12.5K
10:40 46.47 46.53 46.47 46.51 8.0K
10:41 46.54 46.57 46.54 46.55 14.4K
10:42 46.55 46.58 46.53 46.55 12.0K
10:43 46.55 46.55 46.48 46.50 11.6K
10:44 46.51 46.51 46.47 46.48 6.0K
10:45 46.47 46.53 46.46 46.53 11.5K
10:46 46.55 46.60 46.55 46.56 13.0K
10:47 46.58 46.72 46.58 46.72 6.7K
10:48 46.72 46.72 46.70 46.70 10.3K
10:49 46.71 46.75 46.71 46.73 7.9K
10:50 46.72 46.72 46.70 46.70 2.9K
10:51 46.72 46.74 46.69 46.73 3.2K
10:52 46.73 46.75 46.73 46.75 45.2K
10:53 46.84 46.90 46.83 46.90 42.2K
10:54 46.89 46.89 46.83 46.86 8.4K
10:55 46.84 46.93 46.84 46.93 9.7K
10:56 46.95 46.99 46.92 46.99 6.2K
10:57 46.97 47.05 46.97 47.00 45.0K
10:58 47.01 47.06 47.01 47.06 19.2K
10:59 47.06 47.10 47.01 47.04 41.5K
11:00 47.06 47.17 47.06 47.07 25.0K
11:01 47.09 47.21 47.09 47.15 41.4K
11:02 47.15 47.21 47.12 47.19 14.1K
11:03 47.18 47.21 47.18 47.18 7.0K
11:04 47.20 47.22 47.16 47.22 8.6K
11:05 47.23 47.23 47.16 47.18 5.3K
11:06 47.17 47.17 47.06 47.11 8.0K
11:07 47.06 47.09 46.96 47.03 12.3K
11:08 47.04 47.15 47.04 47.13 22.6K
11:09 47.12 47.13 47.10 47.11 13.8K
11:10 47.11 47.13 47.06 47.06 11.0K
11:11 47.06 47.10 47.05 47.10 4.1K
11:12 47.12 47.12 47.00 47.04 11.0K
11:13 47.08 47.09 47.02 47.02 15.1K
11:14 47.00 47.06 46.94 47.06 7.9K
11:15 47.06 47.06 46.98 47.06 4.5K
11:16 47.03 47.09 47.02 47.03 6.9K
11:17 47.05 47.08 47.03 47.08 4.0K
11:18 47.10 47.10 47.07 47.08 6.3K
11:19 47.05 47.10 47.05 47.09 5.0K
11:20 47.08 47.08 47.06 47.07 6.0K
11:21 47.09 47.14 47.09 47.14 4.6K
11:22 47.12 47.13 47.05 47.07 5.5K
11:23 47.07 47.08 47.07 47.08 2.8K
11:24 47.06 47.08 47.00 47.00 12.5K
11:25 47.00 47.00 46.96 47.00 13.4K
11:26 47.02 47.02 46.99 46.99 1.7K
11:27 46.96 47.01 46.96 47.01 13.8K
11:28 46.99 47.07 46.99 47.06 7.5K
11:29 47.04 47.07 47.02 47.07 5.4K
11:30 47.07 47.07 47.03 47.04 4.1K
11:31 47.04 47.06 47.02 47.06 5.2K
11:32 47.05 47.10 47.05 47.07 7.1K
11:33 47.07 47.08 47.04 47.05 10.8K
11:34 47.06 47.06 46.92 46.92 8.9K
11:35 46.91 46.92 46.86 46.89 11.7K
11:36 46.87 46.91 46.87 46.87 11.5K
11:37 46.91 46.93 46.91 46.92 4.4K
11:38 46.93 46.94 46.91 46.91 4.4K
11:39 46.92 46.97 46.92 46.96 12.7K
11:40 46.96 47.00 46.96 46.99 3.9K
11:41 46.97 46.98 46.93 46.93 4.8K
11:42 46.96 46.97 46.94 46.97 7.1K
11:43 46.99 47.00 46.96 46.96 7.6K
11:44 46.96 46.99 46.94 46.95 5.1K
11:45 46.97 46.97 46.96 46.96 2.0K
11:46 46.96 46.97 46.96 46.97 3.4K
11:47 46.96 47.00 46.96 46.99 3.8K
11:48 46.97 46.99 46.97 46.99 2.1K
11:49 47.00 47.09 46.99 47.09 12.5K
11:50 47.08 47.09 47.07 47.07 3.9K
11:51 47.06 47.07 47.04 47.05 1.9K
11:52 47.06 47.07 47.03 47.07 5.8K
11:53 47.08 47.09 47.08 47.08 6.6K
11:54 47.09 47.09 47.07 47.07 8.8K
11:55 47.06 47.06 47.04 47.06 2.7K
11:56 47.04 47.04 46.99 47.00 7.4K
11:57 47.00 47.00 46.99 47.00 3.5K
11:58 46.99 47.00 46.99 47.00 3.3K
11:59 47.00 47.00 47.00 47.00 1.9K
12:00 47.00 47.06 47.00 47.06 6.4K
12:01 47.04 47.08 47.04 47.06 4.2K
12:02 47.10 47.10 47.07 47.07 8.4K
12:03 47.03 47.07 47.03 47.05 4.9K
12:04 47.07 47.07 47.06 47.06 2.3K
12:05 47.07 47.07 47.06 47.06 1.8K
12:06 47.06 47.10 47.06 47.10 4.6K
12:07 47.10 47.10 47.09 47.10 4.0K
12:08 47.11 47.12 47.10 47.10 7.5K
12:09 47.10 47.10 47.05 47.07 3.6K
12:10 47.05 47.06 47.00 47.00 9.1K
12:11 47.00 47.00 47.00 47.00 2.1K
12:12 47.00 47.02 47.00 47.02 4.5K
12:13 47.02 47.02 46.97 46.97 21.7K
12:14 46.97 46.97 46.97 46.97 1.5K
12:15 46.97 46.99 46.97 46.98 3.9K
12:16 47.00 47.00 46.92 46.93 17.4K
12:17 46.92 46.92 46.86 46.86 4.8K
12:18 46.88 46.89 46.88 46.89 4.4K
12:19 46.90 46.90 46.84 46.84 6.4K
12:20 46.87 46.87 46.85 46.85 1.7K
12:21 46.87 46.88 46.86 46.86 3.6K
12:22 46.89 46.90 46.87 46.87 5.9K
12:23 46.88 46.88 46.86 46.86 1.5K
12:24 46.88 46.88 46.86 46.88 8.8K
12:25 46.85 46.85 46.85 46.85 3.4K
12:26 46.86 46.87 46.86 46.87 4.0K
12:27 46.89 46.90 46.87 46.88 3.8K
12:28 46.90 46.90 46.83 46.83 11.4K
12:29 46.82 46.85 46.81 46.81 1.8K
12:30 46.81 46.89 46.81 46.89 14.2K
12:31 46.88 46.88 46.83 46.83 5.6K
12:32 46.82 46.85 46.82 46.84 28.1K
12:33 46.82 46.85 46.82 46.85 5.1K
12:34 46.85 46.88 46.85 46.85 4.9K
12:35 46.85 46.85 46.83 46.85 7.0K
12:36 46.83 46.83 46.81 46.81 3.9K
12:37 46.81 46.86 46.80 46.86 4.4K
12:38 46.86 46.92 46.86 46.90 16.4K
12:39 46.99 47.04 46.94 46.94 49.1K
12:40 46.95 46.99 46.95 46.99 5.7K
12:41 46.99 46.99 46.99 46.99 3.3K
12:42 46.97 47.00 46.97 47.00 9.7K
12:43 47.00 47.00 46.99 46.99 4.1K
12:44 47.00 47.00 46.97 46.97 8.0K
12:45 46.98 47.01 46.98 47.01 7.9K
12:46 47.01 47.03 47.01 47.02 5.2K
12:47 47.02 47.02 47.01 47.01 7.8K
12:48 47.03 47.03 47.02 47.02 1.9K
12:49 47.02 47.02 47.00 47.00 5.1K
12:50 47.02 47.02 46.93 46.95 8.8K
12:51 46.95 46.95 46.87 46.88 9.5K
12:52 46.89 46.93 46.87 46.87 42.8K
12:53 46.87 46.87 46.85 46.85 20.6K
12:54 46.84 46.84 46.79 46.79 3.7K
12:55 46.81 46.83 46.81 46.81 4.3K
12:56 46.81 46.81 46.79 46.80 2.6K
12:57 46.80 46.80 46.75 46.75 5.1K
12:58 46.75 46.77 46.72 46.72 3.8K
12:59 46.72 46.75 46.72 46.74 4.5K
13:00 46.72 46.76 46.72 46.76 5.9K
13:01 46.77 46.80 46.76 46.80 5.0K
13:02 46.73 46.75 46.71 46.71 8.0K
13:03 46.72 46.73 46.68 46.70 7.5K
13:04 46.70 46.72 46.70 46.72 2.8K
13:05 46.74 46.74 46.66 46.66 7.7K
13:06 46.66 46.69 46.63 46.69 6.5K
13:07 46.71 46.72 46.71 46.71 4.4K
13:08 46.72 46.82 46.70 46.82 11.2K
13:09 46.84 46.85 46.82 46.83 5.5K
13:10 46.82 46.86 46.82 46.82 17.8K
13:11 46.83 46.84 46.83 46.84 12.5K
13:12 46.84 46.85 46.84 46.84 2.2K
13:13 46.82 46.84 46.82 46.84 4.3K
13:14 46.84 46.85 46.81 46.81 3.9K
13:15 46.80 46.86 46.80 46.85 3.3K
13:16 46.86 46.95 46.85 46.92 14.7K
13:17 46.93 46.93 46.89 46.91 7.5K
13:18 46.93 46.95 46.93 46.95 2.6K
13:19 46.92 46.99 46.92 46.99 5.0K
13:20 46.98 47.00 46.91 46.91 15.0K
13:21 46.91 46.97 46.88 46.90 21.4K
13:22 46.91 46.91 46.88 46.90 2.1K
13:23 46.90 46.92 46.88 46.88 2.5K
13:24 46.90 46.90 46.86 46.87 3.5K
13:25 46.87 46.88 46.86 46.87 1.9K
13:26 46.87 46.88 46.85 46.87 4.8K
13:27 46.87 46.88 46.87 46.87 1.7K
13:28 46.87 46.89 46.87 46.89 2.2K
13:29 46.89 46.91 46.89 46.90 4.9K
13:30 46.88 46.91 46.88 46.88 6.5K
13:31 46.85 46.86 46.85 46.85 10.6K
13:32 46.84 46.85 46.84 46.85 1.7K
13:33 46.86 46.86 46.84 46.86 9.5K
13:34 46.85 46.86 46.84 46.86 5.7K
13:35 46.86 46.87 46.86 46.87 3.2K
13:36 46.86 46.89 46.86 46.89 3.5K
13:37 46.87 46.91 46.87 46.91 3.0K
13:38 46.91 46.91 46.86 46.86 3.8K
13:39 46.85 46.85 46.83 46.85 3.3K
13:40 46.85 46.85 46.83 46.83 4.8K
13:41 46.82 46.82 46.80 46.81 6.1K
13:42 46.79 46.79 46.77 46.79 2.3K
13:43 46.78 46.79 46.75 46.76 13.5K
13:44 46.76 46.78 46.76 46.78 3.3K
13:45 46.77 46.77 46.73 46.74 3.2K
13:46 46.75 46.76 46.75 46.76 1.0K
13:47 46.75 46.77 46.73 46.77 3.4K
13:48 46.77 46.77 46.73 46.73 6.7K
13:49 46.73 46.73 46.73 46.73 0.3K
13:50 46.79 46.80 46.76 46.80 8.8K
13:51 46.79 46.79 46.75 46.76 7.2K
13:52 46.76 46.78 46.76 46.78 3.0K
13:53 46.80 46.81 46.80 46.81 2.2K
13:54 46.80 46.80 46.77 46.77 8.6K
13:55 46.78 46.78 46.74 46.78 7.7K
13:56 46.78 46.78 46.74 46.74 6.9K
13:57 46.71 46.73 46.67 46.69 7.6K
13:58 46.68 46.68 46.68 46.68 1.1K
13:59 46.70 46.71 46.69 46.69 8.1K
14:00 46.71 46.71 46.69 46.70 7.1K
14:01 46.68 46.69 46.67 46.68 19.1K
14:02 46.68 46.71 46.68 46.69 8.9K
14:03 46.67 46.68 46.67 46.68 27.7K
14:04 46.69 46.75 46.66 46.74 12.2K
14:05 46.75 46.77 46.74 46.76 5.6K
14:06 46.77 46.80 46.77 46.79 5.9K
14:07 46.76 46.76 46.76 46.76 3.8K
14:08 46.77 46.78 46.77 46.77 28.8K
14:09 46.77 46.81 46.76 46.76 13.6K
14:10 46.73 46.75 46.73 46.75 1.4K
14:11 46.74 46.74 46.71 46.72 6.6K
14:12 46.72 46.75 46.72 46.75 3.7K
14:13 46.78 46.78 46.75 46.75 2.9K
14:14 46.75 46.76 46.75 46.75 3.8K
14:15 46.76 46.83 46.76 46.83 4.6K
14:16 46.87 46.88 46.86 46.88 9.9K
14:17 46.88 46.90 46.86 46.90 4.9K
14:18 46.89 46.91 46.89 46.89 4.7K
14:19 46.85 46.87 46.81 46.81 12.8K
14:20 46.85 46.85 46.83 46.84 3.1K
14:21 46.84 46.85 46.82 46.82 2.4K
14:22 46.82 46.82 46.78 46.78 2.8K
14:23 46.78 46.81 46.78 46.80 8.1K
14:24 46.80 46.81 46.79 46.80 10.9K
14:25 46.79 46.79 46.78 46.78 1.1K
14:26 46.75 46.77 46.75 46.77 3.8K
14:27 46.77 46.77 46.76 46.76 4.0K
14:28 46.77 46.77 46.74 46.75 1.9K
14:29 46.76 46.78 46.76 46.78 3.4K
14:30 46.77 46.77 46.73 46.73 4.6K
14:31 46.73 46.75 46.72 46.75 7.4K
14:32 46.76 46.76 46.73 46.74 4.1K
14:33 46.74 46.74 46.71 46.73 4.6K
14:34 46.73 46.73 46.73 46.73 3.2K
14:35 46.74 46.74 46.73 46.74 3.1K
14:36 46.74 46.74 46.72 46.72 4.8K
14:37 46.73 46.73 46.73 46.73 2.5K
14:38 46.72 46.73 46.71 46.73 6.0K
14:39 46.75 46.75 46.72 46.73 7.0K
14:40 46.71 46.73 46.68 46.68 7.0K
14:41 46.70 46.72 46.70 46.72 7.8K
14:42 46.72 46.72 46.71 46.71 3.4K
14:43 46.72 46.77 46.72 46.75 6.0K
14:44 46.75 46.75 46.73 46.73 5.2K
14:45 46.74 46.78 46.74 46.78 4.2K
14:46 46.79 46.87 46.77 46.85 39.6K
14:47 46.87 46.89 46.87 46.87 5.8K
14:48 46.88 46.91 46.88 46.89 14.5K
14:49 46.88 46.91 46.88 46.90 6.8K
14:50 46.89 46.90 46.88 46.88 10.8K
14:51 46.90 46.93 46.89 46.93 25.9K
14:52 46.94 46.94 46.93 46.93 9.4K
14:53 46.93 46.93 46.85 46.86 12.0K
14:54 46.86 46.92 46.86 46.90 10.1K
14:55 46.91 46.92 46.91 46.91 31.2K
14:56 46.91 46.91 46.87 46.89 8.5K
14:57 46.90 46.93 46.90 46.92 7.2K
14:58 46.93 46.93 46.92 46.92 4.8K
14:59 46.90 46.93 46.90 46.93 3.8K
15:00 46.93 46.96 46.93 46.94 24.3K
15:01 46.95 46.99 46.95 46.98 9.1K
15:02 47.00 47.02 47.00 47.02 12.9K
15:03 47.01 47.03 47.00 47.01 7.8K
15:04 47.01 47.04 47.01 47.03 19.8K
15:05 47.03 47.04 47.02 47.02 7.4K
15:06 47.01 47.02 47.00 47.01 12.7K
15:07 47.01 47.01 47.00 47.00 15.4K
15:08 47.03 47.03 47.01 47.01 16.7K
15:09 47.01 47.02 46.97 46.97 5.1K
15:10 46.96 46.96 46.95 46.95 4.4K
15:11 46.95 46.99 46.95 46.96 7.3K
15:12 46.96 46.96 46.94 46.95 5.6K
15:13 46.94 46.99 46.94 46.99 5.5K
15:14 47.00 47.00 46.98 46.99 9.9K
15:15 46.99 47.00 46.98 46.98 5.4K
15:16 46.98 46.98 46.90 46.91 10.0K
15:17 46.91 46.93 46.90 46.92 9.1K
15:18 46.91 46.92 46.90 46.90 5.8K
15:19 46.91 46.92 46.90 46.90 6.4K
15:20 46.91 46.93 46.91 46.93 12.8K
15:21 46.92 47.01 46.92 47.01 40.1K
15:22 47.01 47.04 46.98 47.01 18.0K
15:23 47.01 47.03 47.00 47.01 17.5K
15:24 47.01 47.03 47.00 47.02 13.8K
15:25 47.02 47.04 47.00 47.02 24.6K
15:26 47.02 47.04 47.01 47.02 42.8K
15:27 47.03 47.04 46.99 46.99 9.4K
15:28 47.00 47.00 46.94 46.93 23.5K
15:29 46.91 46.93 46.86 46.86 13.7K
15:30 46.86 46.86 46.80 46.81 7.0K
15:31 46.83 46.88 46.83 46.88 14.5K
15:32 46.87 46.92 46.87 46.91 13.7K
15:33 46.88 46.89 46.83 46.87 37.8K
15:34 46.88 46.95 46.86 46.92 22.3K
15:35 46.93 46.94 46.92 46.92 6.3K
15:36 46.93 46.93 46.90 46.91 13.4K
15:37 46.91 46.93 46.89 46.92 11.3K
15:38 46.90 46.93 46.88 46.88 19.4K
15:39 46.88 46.90 46.88 46.88 22.5K
15:40 46.89 46.92 46.89 46.90 15.8K
15:41 46.88 46.88 46.84 46.84 12.7K
15:42 46.85 46.86 46.83 46.83 14.4K
15:43 46.84 46.84 46.77 46.79 28.2K
15:44 46.82 46.88 46.81 46.81 103.9K
15:45 46.82 46.82 46.78 46.78 19.2K
15:46 46.77 46.77 46.74 46.74 15.6K
15:47 46.75 46.75 46.70 46.75 18.5K
15:48 46.74 46.74 46.72 46.72 26.8K
15:49 46.73 46.73 46.71 46.71 19.9K
15:50 46.70 46.70 46.66 46.68 30.2K
15:51 46.69 46.72 46.67 46.67 31.1K
15:52 46.66 46.68 46.58 46.58 42.8K
15:53 46.56 46.58 46.52 46.52 49.8K
15:54 46.53 46.53 46.47 46.49 69.5K
15:55 46.54 46.54 46.47 46.47 64.6K
15:56 46.48 46.48 46.42 46.44 75.5K
15:57 46.44 46.44 46.39 46.42 95.1K
15:58 46.45 46.48 46.44 46.46 95.2K
15:59 46.47 46.47 46.37 46.39 1,004.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available