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 46.25 46.96 46.25 46.86 168.5K
09:31 46.93 46.93 46.68 46.69 20.3K
09:32 46.65 46.86 46.65 46.86 14.5K
09:33 46.80 46.87 46.75 46.80 13.2K
09:34 46.93 46.99 46.85 46.99 11.5K
09:35 46.94 47.07 46.89 46.89 44.0K
09:36 46.85 46.95 46.81 46.91 11.8K
09:37 46.91 46.99 46.88 46.96 9.1K
09:38 47.00 47.00 46.96 46.96 20.5K
09:39 47.02 47.12 47.01 47.08 10.1K
09:40 47.08 47.11 46.93 46.93 129.8K
09:41 47.00 47.13 46.95 47.08 19.9K
09:42 47.10 47.24 47.07 47.24 20.0K
09:43 47.22 47.34 47.19 47.25 34.4K
09:44 47.23 47.23 47.14 47.14 29.5K
09:45 47.10 47.13 47.03 47.11 20.5K
09:46 47.14 47.14 47.02 47.04 10.3K
09:47 47.04 47.05 46.91 46.98 12.1K
09:48 46.98 47.18 46.98 47.15 55.2K
09:49 47.15 47.44 47.12 47.43 147.7K
09:50 47.43 47.43 47.33 47.40 31.3K
09:51 47.38 47.52 47.36 47.47 27.3K
09:52 47.49 47.65 47.40 47.65 70.9K
09:53 47.67 47.69 47.54 47.53 31.4K
09:54 47.54 47.58 47.49 47.58 47.9K
09:55 47.56 47.58 47.49 47.55 34.4K
09:56 47.52 47.54 47.48 47.50 70.1K
09:57 47.48 47.51 47.30 47.30 20.4K
09:58 47.32 47.35 47.29 47.29 12.3K
09:59 47.29 47.29 47.26 47.27 18.4K
10:00 47.29 47.49 47.29 47.49 53.3K
10:01 47.48 47.66 47.47 47.56 181.2K
10:02 47.57 47.61 47.44 47.46 24.4K
10:03 47.44 47.44 47.34 47.38 8.7K
10:04 47.38 47.41 47.37 47.40 9.8K
10:05 47.38 47.55 47.38 47.55 18.8K
10:06 47.56 47.58 47.51 47.55 20.0K
10:07 47.64 47.68 47.43 47.46 44.3K
10:08 47.49 47.50 47.40 47.48 27.0K
10:09 47.48 47.51 47.41 47.41 15.2K
10:10 47.40 47.40 47.31 47.36 82.9K
10:11 47.36 47.45 47.36 47.41 16.1K
10:12 47.43 47.50 47.43 47.46 6.1K
10:13 47.46 47.57 47.46 47.57 8.5K
10:14 47.59 47.59 47.47 47.55 16.2K
10:15 47.49 47.54 47.48 47.54 16.0K
10:16 47.53 47.54 47.51 47.52 8.4K
10:17 47.58 47.66 47.58 47.63 31.2K
10:18 47.62 47.65 47.62 47.64 17.0K
10:19 47.61 47.61 47.54 47.56 12.2K
10:20 47.53 47.58 47.53 47.57 7.3K
10:21 47.60 47.61 47.55 47.56 16.1K
10:22 47.62 47.62 47.47 47.56 14.9K
10:23 47.54 47.60 47.54 47.58 13.5K
10:24 47.57 47.62 47.55 47.55 7.8K
10:25 47.53 47.58 47.52 47.58 5.9K
10:26 47.57 47.61 47.57 47.61 3.4K
10:27 47.58 47.60 47.45 47.45 21.1K
10:28 47.45 47.50 47.41 47.43 14.6K
10:29 47.43 47.52 47.41 47.43 21.6K
10:30 47.41 47.42 47.34 47.38 11.8K
10:31 47.38 47.38 47.27 47.35 55.7K
10:32 47.33 47.35 47.28 47.29 90.8K
10:33 47.28 47.31 47.20 47.22 55.9K
10:34 47.23 47.42 47.22 47.39 31.0K
10:35 47.29 47.37 47.29 47.35 16.4K
10:36 47.34 47.35 47.31 47.31 10.8K
10:37 47.31 47.34 47.28 47.28 14.0K
10:38 47.25 47.32 47.22 47.31 21.7K
10:39 47.33 47.41 47.33 47.39 19.8K
10:40 47.34 47.34 47.23 47.28 14.2K
10:41 47.30 47.40 47.29 47.37 8.1K
10:42 47.40 47.40 47.31 47.35 20.1K
10:43 47.34 47.39 47.33 47.39 11.6K
10:44 47.38 47.40 47.35 47.37 15.2K
10:45 47.37 47.37 47.29 47.29 11.3K
10:46 47.28 47.31 47.24 47.26 9.6K
10:47 47.26 47.27 47.21 47.24 13.9K
10:48 47.22 47.27 47.15 47.25 49.9K
10:49 47.22 47.22 47.17 47.17 9.5K
10:50 47.19 47.27 47.19 47.24 10.5K
10:51 47.26 47.28 47.25 47.28 4.1K
10:52 47.26 47.26 47.20 47.21 6.9K
10:53 47.21 47.23 47.17 47.17 15.7K
10:54 47.17 47.25 47.17 47.22 6.9K
10:55 47.22 47.22 47.14 47.22 12.8K
10:56 47.22 47.23 47.17 47.19 8.6K
10:57 47.23 47.23 47.17 47.20 15.7K
10:58 47.17 47.18 47.12 47.12 8.4K
10:59 47.11 47.17 47.11 47.15 11.7K
11:00 47.11 47.11 47.07 47.07 9.2K
11:01 47.08 47.10 47.04 47.08 21.4K
11:02 47.09 47.10 47.04 47.07 29.8K
11:03 47.07 47.26 47.04 47.23 16.1K
11:04 47.23 47.29 47.23 47.24 15.3K
11:05 47.24 47.24 47.23 47.24 2.7K
11:06 47.25 47.28 47.13 47.15 12.8K
11:07 47.12 47.13 47.08 47.09 6.2K
11:08 47.08 47.08 46.91 46.91 22.7K
11:09 46.92 46.92 46.87 46.90 19.3K
11:10 46.92 46.92 46.88 46.90 34.8K
11:11 46.89 46.93 46.88 46.93 15.0K
11:12 46.91 46.97 46.77 46.77 50.6K
11:13 46.78 46.83 46.77 46.83 21.6K
11:14 46.83 46.83 46.79 46.82 9.5K
11:15 46.80 46.87 46.80 46.87 14.6K
11:16 46.82 46.84 46.76 46.76 7.4K
11:17 46.80 46.83 46.74 46.80 19.5K
11:18 46.82 46.88 46.73 46.75 22.3K
11:19 46.76 46.79 46.73 46.73 14.5K
11:20 46.74 46.80 46.72 46.78 4.3K
11:21 46.77 46.86 46.77 46.84 15.5K
11:22 46.84 46.88 46.82 46.88 9.8K
11:23 46.86 46.88 46.84 46.85 6.5K
11:24 46.85 46.86 46.82 46.86 14.9K
11:25 46.86 46.88 46.83 46.83 11.8K
11:26 46.83 46.83 46.79 46.82 20.6K
11:27 46.82 46.82 46.71 46.72 9.0K
11:28 46.73 46.79 46.73 46.79 10.0K
11:29 46.79 46.92 46.79 46.89 19.0K
11:30 46.91 46.92 46.86 46.86 8.3K
11:31 46.94 46.98 46.93 46.94 5.9K
11:32 46.93 46.93 46.84 46.87 7.9K
11:33 46.88 46.92 46.88 46.92 4.4K
11:34 46.94 46.95 46.87 46.87 5.3K
11:35 46.87 46.87 46.80 46.83 10.9K
11:36 46.82 46.82 46.75 46.76 8.6K
11:37 46.75 46.82 46.73 46.78 7.3K
11:38 46.78 46.80 46.78 46.80 5.8K
11:39 46.80 46.82 46.72 46.72 13.6K
11:40 46.67 46.67 46.58 46.61 12.0K
11:41 46.61 46.61 46.57 46.57 24.1K
11:42 46.55 46.59 46.50 46.59 50.0K
11:43 46.57 46.63 46.57 46.57 7.7K
11:44 46.58 46.62 46.58 46.60 10.5K
11:45 46.60 46.69 46.60 46.63 15.2K
11:46 46.63 46.63 46.61 46.63 10.9K
11:47 46.63 46.69 46.63 46.66 10.3K
11:48 46.67 46.67 46.53 46.57 26.9K
11:49 46.61 46.63 46.59 46.63 10.2K
11:50 46.63 46.63 46.58 46.59 7.0K
11:51 46.59 46.63 46.59 46.62 18.4K
11:52 46.62 46.63 46.62 46.62 2.5K
11:53 46.64 46.69 46.64 46.66 16.0K
11:54 46.65 46.69 46.65 46.66 8.1K
11:55 46.66 46.71 46.66 46.71 6.5K
11:56 46.70 46.77 46.69 46.75 4.8K
11:57 46.75 46.78 46.72 46.78 10.4K
11:58 46.73 46.76 46.71 46.74 11.0K
11:59 46.75 46.76 46.68 46.68 9.5K
12:00 46.68 46.73 46.68 46.71 5.8K
12:01 46.75 46.76 46.72 46.72 11.8K
12:02 46.71 46.75 46.63 46.64 11.6K
12:03 46.67 46.76 46.67 46.76 5.2K
12:04 46.72 46.73 46.68 46.69 13.5K
12:05 46.68 46.68 46.66 46.66 2.7K
12:06 46.70 46.76 46.70 46.76 8.4K
12:07 46.73 46.74 46.72 46.72 5.2K
12:08 46.75 46.79 46.75 46.79 4.2K
12:09 46.77 46.78 46.70 46.70 11.7K
12:10 46.67 46.69 46.65 46.67 8.3K
12:11 46.68 46.68 46.64 46.64 15.9K
12:12 46.66 46.75 46.65 46.75 12.0K
12:13 46.78 46.85 46.76 46.85 11.9K
12:14 46.89 46.93 46.89 46.91 4.4K
12:15 46.89 46.90 46.85 46.86 10.7K
12:16 46.86 46.89 46.85 46.89 3.1K
12:17 46.86 46.86 46.83 46.83 11.8K
12:18 46.86 46.88 46.85 46.85 6.9K
12:19 46.84 46.84 46.81 46.81 5.3K
12:20 46.80 46.86 46.80 46.86 5.3K
12:21 46.86 46.88 46.83 46.86 10.4K
12:22 46.86 46.93 46.85 46.93 8.2K
12:23 46.92 46.94 46.91 46.94 7.0K
12:24 46.90 46.98 46.90 46.97 7.1K
12:25 46.98 46.99 46.94 46.95 8.4K
12:26 46.95 47.04 46.92 47.04 49.3K
12:27 47.06 47.08 47.02 47.03 8.2K
12:28 47.04 47.09 47.04 47.06 9.3K
12:29 47.04 47.10 47.04 47.09 8.7K
12:30 47.08 47.09 47.03 47.07 7.6K
12:31 47.10 47.16 47.07 47.14 9.0K
12:32 47.15 47.15 47.11 47.11 7.2K
12:33 47.08 47.14 47.08 47.14 5.2K
12:34 47.12 47.12 47.01 47.05 10.9K
12:35 47.02 47.07 47.02 47.07 7.4K
12:36 47.07 47.08 47.06 47.06 5.4K
12:37 47.06 47.06 47.03 47.05 3.5K
12:38 47.06 47.11 47.02 47.10 5.1K
12:39 47.12 47.12 47.02 47.06 9.3K
12:40 47.02 47.02 47.00 47.01 6.3K
12:41 47.01 47.07 47.01 47.05 6.2K
12:42 47.06 47.06 46.98 47.00 8.9K
12:43 47.04 47.07 46.99 46.99 9.6K
12:44 47.00 47.09 47.00 47.09 5.8K
12:45 47.09 47.09 47.03 47.03 6.9K
12:46 47.05 47.06 46.99 46.99 10.3K
12:47 46.96 47.03 46.96 47.03 11.3K
12:48 47.03 47.09 47.03 47.08 20.0K
12:49 47.07 47.13 47.07 47.09 9.9K
12:50 47.08 47.09 47.01 47.09 9.7K
12:51 47.13 47.13 47.08 47.11 8.0K
12:52 47.09 47.14 47.09 47.10 11.6K
12:53 47.11 47.12 47.08 47.09 12.5K
12:54 47.10 47.10 47.06 47.06 5.1K
12:55 47.06 47.06 47.03 47.03 8.9K
12:56 47.04 47.04 46.93 46.93 14.0K
12:57 46.92 46.92 46.83 46.84 7.9K
12:58 46.83 46.87 46.83 46.84 15.6K
12:59 46.84 46.86 46.77 46.77 14.3K
13:00 46.78 46.82 46.77 46.82 12.2K
13:01 46.82 46.82 46.73 46.75 15.7K
13:02 46.76 46.79 46.76 46.78 3.4K
13:03 46.79 46.80 46.79 46.80 8.4K
13:04 46.81 46.83 46.81 46.81 1.6K
13:05 46.79 46.81 46.75 46.81 8.0K
13:06 46.80 46.80 46.76 46.77 17.8K
13:07 46.79 46.80 46.77 46.79 11.1K
13:08 46.78 46.85 46.78 46.84 16.4K
13:09 46.87 46.87 46.70 46.70 8.0K
13:10 46.73 46.73 46.70 46.72 5.4K
13:11 46.70 46.80 46.70 46.80 3.8K
13:12 46.80 46.80 46.77 46.77 10.2K
13:13 46.79 46.79 46.78 46.78 10.8K
13:14 46.75 46.76 46.72 46.73 8.9K
13:15 46.73 46.76 46.71 46.76 6.1K
13:16 46.77 46.78 46.77 46.78 2.8K
13:17 46.78 46.79 46.75 46.76 7.5K
13:18 46.76 46.77 46.75 46.77 8.9K
13:19 46.77 46.87 46.76 46.83 12.1K
13:20 46.81 46.81 46.79 46.80 9.8K
13:21 46.78 46.84 46.78 46.82 9.9K
13:22 46.84 46.87 46.84 46.86 5.8K
13:23 46.84 46.86 46.82 46.84 6.1K
13:24 46.83 46.85 46.83 46.83 0.8K
13:25 46.83 46.88 46.81 46.85 9.5K
13:26 46.88 46.88 46.86 46.86 4.1K
13:27 46.83 46.85 46.83 46.84 8.4K
13:28 46.84 46.86 46.84 46.84 2.9K
13:29 46.83 46.87 46.80 46.80 15.4K
13:30 46.80 46.87 46.80 46.87 6.7K
13:31 46.86 46.89 46.86 46.89 3.9K
13:32 46.88 46.92 46.86 46.89 10.6K
13:33 46.86 46.88 46.85 46.88 5.9K
13:34 46.88 46.88 46.86 46.87 7.5K
13:35 46.89 46.91 46.87 46.89 8.8K
13:36 46.87 46.91 46.83 46.83 10.4K
13:37 46.85 46.85 46.85 46.85 3.7K
13:38 46.86 46.86 46.85 46.86 3.7K
13:39 46.86 46.86 46.82 46.83 6.4K
13:40 46.83 46.91 46.83 46.91 7.7K
13:41 46.92 46.95 46.92 46.92 5.7K
13:42 46.93 46.94 46.91 46.91 10.2K
13:43 46.94 46.98 46.91 46.95 8.2K
13:44 46.96 46.97 46.94 46.95 3.9K
13:45 46.94 46.97 46.93 46.97 6.8K
13:46 46.96 46.96 46.92 46.92 5.3K
13:47 46.98 47.00 46.95 46.95 6.9K
13:48 46.98 46.98 46.94 46.95 6.6K
13:49 46.96 46.96 46.92 46.93 4.7K
13:50 46.93 46.93 46.91 46.93 1.7K
13:51 46.93 46.95 46.91 46.95 8.2K
13:52 46.95 46.95 46.92 46.94 7.1K
13:53 46.97 46.97 46.93 46.93 6.7K
13:54 46.93 46.94 46.91 46.92 8.7K
13:55 46.92 46.94 46.92 46.92 4.5K
13:56 46.92 46.92 46.90 46.90 6.5K
13:57 46.90 46.90 46.89 46.89 2.2K
13:58 46.90 46.91 46.87 46.87 7.0K
13:59 46.87 46.87 46.87 46.87 2.7K
14:00 46.85 46.87 46.84 46.84 10.0K
14:01 46.84 46.84 46.73 46.73 17.6K
14:02 46.73 46.73 46.71 46.71 6.6K
14:03 46.74 46.74 46.71 46.71 4.9K
14:04 46.70 46.70 46.68 46.69 6.6K
14:05 46.69 46.70 46.65 46.70 10.4K
14:06 46.70 46.70 46.66 46.67 11.0K
14:07 46.67 46.67 46.65 46.66 11.0K
14:08 46.68 46.71 46.65 46.71 8.5K
14:09 46.72 46.75 46.68 46.68 13.7K
14:10 46.68 46.68 46.64 46.64 15.8K
14:11 46.64 46.64 46.62 46.62 9.2K
14:12 46.62 46.64 46.61 46.63 8.9K
14:13 46.63 46.63 46.62 46.62 2.9K
14:14 46.62 46.66 46.61 46.66 10.3K
14:15 46.65 46.66 46.65 46.66 2.5K
14:16 46.66 46.68 46.61 46.61 15.4K
14:17 46.59 46.59 46.55 46.55 14.0K
14:18 46.57 46.60 46.57 46.59 8.1K
14:19 46.63 46.66 46.61 46.63 11.4K
14:20 46.64 46.64 46.63 46.63 5.4K
14:21 46.62 46.64 46.61 46.61 9.2K
14:22 46.61 46.62 46.61 46.61 2.5K
14:23 46.61 46.65 46.61 46.63 12.4K
14:24 46.64 46.64 46.59 46.61 8.0K
14:25 46.61 46.61 46.59 46.61 9.7K
14:26 46.61 46.61 46.51 46.51 14.4K
14:27 46.51 46.54 46.49 46.51 19.2K
14:28 46.52 46.52 46.48 46.48 7.7K
14:29 46.48 46.52 46.48 46.52 7.1K
14:30 46.50 46.50 46.50 46.50 5.0K
14:31 46.50 46.51 46.49 46.49 5.4K
14:32 46.46 46.46 46.44 46.45 24.5K
14:33 46.45 46.45 46.42 46.42 9.5K
14:34 46.42 46.44 46.42 46.42 7.8K
14:35 46.42 46.46 46.40 46.43 10.3K
14:36 46.43 46.43 46.38 46.39 10.2K
14:37 46.40 46.41 46.37 46.37 10.3K
14:38 46.38 46.38 46.36 46.38 9.3K
14:39 46.37 46.40 46.37 46.38 16.1K
14:40 46.38 46.43 46.38 46.38 8.4K
14:41 46.38 46.43 46.38 46.43 14.8K
14:42 46.42 46.42 46.39 46.39 7.3K
14:43 46.38 46.45 46.37 46.42 8.1K
14:44 46.41 46.45 46.41 46.44 11.4K
14:45 46.44 46.46 46.43 46.43 13.2K
14:46 46.45 46.45 46.45 46.45 2.9K
14:47 46.47 46.47 46.47 46.47 7.4K
14:48 46.45 46.49 46.45 46.48 12.0K
14:49 46.52 46.56 46.51 46.56 11.9K
14:50 46.56 46.58 46.55 46.55 8.0K
14:51 46.57 46.57 46.52 46.52 8.5K
14:52 46.54 46.58 46.53 46.54 8.2K
14:53 46.56 46.60 46.55 46.59 11.1K
14:54 46.59 46.59 46.54 46.54 6.5K
14:55 46.57 46.58 46.55 46.57 5.8K
14:56 46.57 46.58 46.53 46.53 14.3K
14:57 46.50 46.51 46.47 46.47 18.5K
14:58 46.49 46.49 46.43 46.43 10.4K
14:59 46.42 46.45 46.39 46.39 13.8K
15:00 46.38 46.38 46.25 46.26 15.7K
15:01 46.24 46.24 46.11 46.11 37.1K
15:02 46.05 46.12 46.03 46.10 43.4K
15:03 46.08 46.23 46.08 46.23 25.9K
15:04 46.21 46.27 46.21 46.27 10.0K
15:05 46.23 46.25 46.20 46.25 17.1K
15:06 46.21 46.23 46.20 46.20 9.2K
15:07 46.19 46.22 46.15 46.15 22.3K
15:08 46.15 46.18 46.13 46.14 7.2K
15:09 46.14 46.27 46.14 46.22 10.6K
15:10 46.21 46.27 46.21 46.27 15.7K
15:11 46.26 46.26 46.24 46.26 8.7K
15:12 46.27 46.37 46.25 46.35 18.3K
15:13 46.34 46.43 46.33 46.42 12.3K
15:14 46.44 46.50 46.40 46.44 16.6K
15:15 46.44 46.44 46.38 46.38 11.8K
15:16 46.39 46.41 46.34 46.34 13.5K
15:17 46.34 46.34 46.30 46.31 20.7K
15:18 46.29 46.36 46.25 46.35 24.3K
15:19 46.35 46.41 46.34 46.34 12.1K
15:20 46.36 46.44 46.33 46.43 21.6K
15:21 46.43 46.43 46.38 46.38 44.1K
15:22 46.39 46.40 46.37 46.38 7.7K
15:23 46.36 46.41 46.36 46.39 16.5K
15:24 46.38 46.38 46.35 46.38 8.0K
15:25 46.34 46.34 46.29 46.29 14.7K
15:26 46.29 46.31 46.28 46.31 9.3K
15:27 46.31 46.31 46.29 46.29 11.3K
15:28 46.30 46.36 46.30 46.36 10.8K
15:29 46.36 46.39 46.32 46.36 19.6K
15:30 46.37 46.39 46.34 46.39 16.2K
15:31 46.37 46.39 46.33 46.33 10.7K
15:32 46.33 46.33 46.27 46.28 59.8K
15:33 46.35 46.35 46.29 46.30 42.2K
15:34 46.30 46.34 46.29 46.29 12.9K
15:35 46.28 46.29 46.24 46.24 23.2K
15:36 46.23 46.25 46.21 46.21 22.3K
15:37 46.19 46.19 46.13 46.14 29.9K
15:38 46.16 46.16 46.11 46.14 23.0K
15:39 46.13 46.16 46.13 46.16 17.0K
15:40 46.16 46.19 46.15 46.18 16.3K
15:41 46.18 46.24 46.17 46.23 12.9K
15:42 46.23 46.32 46.19 46.24 28.5K
15:43 46.22 46.27 46.19 46.27 17.7K
15:44 46.28 46.29 46.24 46.28 22.1K
15:45 46.28 46.32 46.28 46.29 14.1K
15:46 46.30 46.32 46.27 46.28 25.4K
15:47 46.27 46.29 46.23 46.26 40.9K
15:48 46.27 46.28 46.18 46.18 33.1K
15:49 46.15 46.20 46.15 46.20 30.8K
15:50 46.17 46.19 46.04 46.09 65.5K
15:51 46.07 46.08 46.03 46.05 34.0K
15:52 46.05 46.10 45.98 46.10 97.2K
15:53 46.12 46.18 46.08 46.09 48.0K
15:54 46.08 46.11 46.02 46.05 53.9K
15:55 46.04 46.09 46.04 46.08 62.3K
15:56 46.04 46.04 45.97 45.97 62.2K
15:57 45.99 45.99 45.94 45.95 87.4K
15:58 45.94 45.95 45.92 45.93 144.9K
15:59 45.94 46.07 45.94 46.00 862.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available