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 46.10 46.10 45.60 45.65 88.1K
09:31 45.62 45.63 45.51 45.51 9.7K
09:32 45.58 45.58 45.48 45.48 23.1K
09:33 45.44 45.75 45.44 45.65 33.9K
09:34 45.60 45.63 45.49 45.55 8.1K
09:35 45.37 45.52 45.37 45.52 11.8K
09:36 45.50 45.66 45.49 45.66 9.5K
09:37 45.64 45.77 45.64 45.77 11.7K
09:38 45.77 45.80 45.70 45.77 10.4K
09:39 45.76 45.77 45.69 45.69 2.8K
09:40 45.75 45.88 45.70 45.87 6.8K
09:41 45.89 45.92 45.88 45.90 10.0K
09:42 45.91 45.91 45.83 45.86 3.8K
09:43 45.85 45.97 45.84 45.97 9.4K
09:44 45.90 45.92 45.86 45.90 7.7K
09:45 45.91 46.05 45.91 46.02 11.7K
09:46 46.04 46.08 46.00 46.05 4.6K
09:47 46.04 46.12 46.02 46.02 6.0K
09:48 46.02 46.04 45.97 46.03 10.5K
09:49 46.01 46.10 46.01 46.08 8.3K
09:50 46.04 46.04 45.99 45.99 7.1K
09:51 45.99 45.99 45.94 45.94 10.9K
09:52 46.02 46.05 46.00 46.02 6.0K
09:53 46.06 46.06 45.95 45.95 13.5K
09:54 45.96 45.97 45.82 45.97 10.2K
09:55 45.89 45.89 45.83 45.85 10.8K
09:56 45.83 45.90 45.82 45.89 11.2K
09:57 45.85 45.91 45.82 45.88 6.4K
09:58 45.92 45.92 45.84 45.84 5.4K
09:59 45.86 45.92 45.86 45.90 12.0K
10:00 45.87 45.94 45.87 45.89 14.3K
10:01 45.91 45.93 45.82 45.85 13.5K
10:02 45.85 45.86 45.77 45.83 12.8K
10:03 45.84 45.88 45.84 45.87 7.1K
10:04 45.88 46.04 45.86 46.04 35.2K
10:05 46.04 46.04 45.92 45.96 42.0K
10:06 45.96 46.01 45.96 46.01 4.2K
10:07 46.03 46.25 46.01 46.24 22.8K
10:08 46.27 46.29 46.17 46.17 26.3K
10:09 46.18 46.24 46.18 46.19 7.5K
10:10 46.20 46.26 46.20 46.20 12.6K
10:11 46.20 46.20 46.18 46.19 7.2K
10:12 46.22 46.23 46.19 46.19 12.0K
10:13 46.22 46.23 46.20 46.23 6.6K
10:14 46.22 46.23 46.18 46.20 9.6K
10:15 46.20 46.25 46.14 46.14 14.9K
10:16 46.13 46.15 46.07 46.15 2.2K
10:17 46.07 46.19 46.07 46.19 8.8K
10:18 46.19 46.26 46.19 46.20 10.5K
10:19 46.22 46.22 46.20 46.22 5.5K
10:20 46.23 46.24 46.22 46.22 22.9K
10:21 46.22 46.24 46.14 46.16 18.8K
10:22 46.17 46.19 46.15 46.15 6.5K
10:23 46.11 46.23 46.09 46.23 9.3K
10:24 46.20 46.28 46.15 46.28 15.3K
10:25 46.28 46.34 46.28 46.29 19.1K
10:26 46.28 46.29 46.25 46.27 16.6K
10:27 46.24 46.27 46.24 46.25 11.3K
10:28 46.26 46.26 46.19 46.21 8.4K
10:29 46.21 46.24 46.21 46.22 6.2K
10:30 46.22 46.26 46.21 46.26 5.6K
10:31 46.26 46.26 46.15 46.15 10.7K
10:32 46.18 46.19 46.16 46.18 5.2K
10:33 46.18 46.20 46.16 46.20 15.4K
10:34 46.21 46.21 46.13 46.13 9.3K
10:35 46.14 46.16 46.13 46.14 6.7K
10:36 46.15 46.16 46.12 46.16 4.7K
10:37 46.19 46.20 46.18 46.18 5.3K
10:38 46.20 46.21 46.17 46.17 12.2K
10:39 46.14 46.15 46.12 46.13 4.6K
10:40 46.13 46.14 46.10 46.10 18.1K
10:41 46.10 46.14 46.10 46.11 13.4K
10:42 46.09 46.14 46.09 46.11 10.8K
10:43 46.09 46.10 46.07 46.10 7.0K
10:44 46.10 46.10 45.96 45.98 15.4K
10:45 45.94 45.96 45.86 45.86 7.8K
10:46 45.85 45.94 45.83 45.94 23.2K
10:47 45.93 45.95 45.90 45.95 8.9K
10:48 45.94 45.94 45.89 45.91 11.7K
10:49 45.94 45.96 45.93 45.96 8.3K
10:50 45.95 45.98 45.95 45.97 7.1K
10:51 45.97 46.04 45.97 46.04 8.8K
10:52 46.03 46.03 45.95 45.95 5.2K
10:53 45.94 45.98 45.94 45.96 4.8K
10:54 45.94 45.94 45.90 45.92 10.8K
10:55 45.92 45.93 45.90 45.93 5.3K
10:56 45.93 45.93 45.91 45.93 5.3K
10:57 45.93 45.93 45.89 45.90 14.5K
10:58 45.90 45.92 45.90 45.91 4.5K
10:59 45.90 45.91 45.83 45.91 17.2K
11:00 45.89 45.92 45.87 45.92 5.3K
11:01 45.92 45.92 45.78 45.79 7.6K
11:02 45.78 45.78 45.74 45.78 7.4K
11:03 45.77 45.77 45.71 45.71 5.5K
11:04 45.71 45.71 45.63 45.65 7.7K
11:05 45.66 45.70 45.66 45.69 4.0K
11:06 45.69 45.73 45.58 45.58 10.2K
11:07 45.59 45.68 45.56 45.68 16.5K
11:08 45.68 45.82 45.68 45.82 17.5K
11:09 45.79 45.79 45.73 45.77 8.6K
11:10 45.77 45.81 45.77 45.78 6.1K
11:11 45.77 45.78 45.74 45.78 7.9K
11:12 45.77 45.81 45.77 45.81 2.8K
11:13 45.80 45.81 45.77 45.77 4.5K
11:14 45.78 45.81 45.78 45.79 6.5K
11:15 45.80 45.81 45.78 45.78 12.4K
11:16 45.79 45.81 45.77 45.81 4.9K
11:17 45.78 45.79 45.77 45.79 18.4K
11:18 45.79 45.81 45.79 45.79 6.5K
11:19 45.79 45.81 45.79 45.81 5.2K
11:20 45.81 45.83 45.79 45.83 7.8K
11:21 45.83 45.86 45.83 45.86 5.7K
11:22 45.84 45.86 45.84 45.85 6.6K
11:23 45.84 45.87 45.84 45.87 7.4K
11:24 45.85 45.87 45.81 45.81 4.3K
11:25 45.83 45.89 45.83 45.89 2.5K
11:26 45.89 45.94 45.89 45.94 9.6K
11:27 45.94 45.98 45.94 45.96 5.4K
11:28 45.97 45.98 45.89 45.89 12.5K
11:29 45.90 45.90 45.85 45.85 10.0K
11:30 45.86 45.86 45.84 45.84 4.2K
11:31 45.84 45.88 45.84 45.86 10.8K
11:32 45.87 45.87 45.78 45.79 5.9K
11:34 45.81 45.81 45.77 45.81 6.1K
11:35 45.82 45.82 45.80 45.81 4.4K
11:36 45.79 45.79 45.72 45.72 5.6K
11:37 45.73 45.73 45.67 45.68 12.6K
11:38 45.67 45.67 45.62 45.62 3.7K
11:39 45.60 45.63 45.60 45.60 11.8K
11:40 45.61 45.65 45.61 45.65 15.1K
11:41 45.63 45.65 45.61 45.61 10.3K
11:42 45.59 45.60 45.54 45.57 20.4K
11:43 45.56 45.57 45.54 45.55 9.7K
11:44 45.55 45.59 45.54 45.59 11.6K
11:45 45.59 45.64 45.59 45.64 19.7K
11:46 45.65 45.66 45.62 45.62 6.5K
11:47 45.63 45.63 45.50 45.56 32.6K
11:48 45.53 45.56 45.48 45.55 28.6K
11:49 45.54 45.57 45.53 45.57 8.6K
11:50 45.59 45.60 45.55 45.55 17.9K
11:51 45.54 45.57 45.52 45.57 8.3K
11:52 45.57 45.57 45.52 45.52 7.7K
11:53 45.54 45.54 45.50 45.51 3.3K
11:54 45.52 45.55 45.51 45.55 9.3K
11:55 45.56 45.70 45.56 45.66 6.4K
11:56 45.69 45.69 45.60 45.61 38.6K
11:57 45.61 45.70 45.59 45.70 5.5K
11:58 45.67 45.70 45.65 45.70 5.0K
11:59 45.68 45.69 45.65 45.65 5.7K
12:00 45.62 45.63 45.62 45.63 4.7K
12:01 45.64 45.69 45.63 45.63 5.9K
12:02 45.59 45.59 45.58 45.58 7.3K
12:03 45.59 45.60 45.58 45.58 3.3K
12:04 45.58 45.58 45.55 45.55 6.9K
12:05 45.54 45.58 45.54 45.57 9.1K
12:06 45.60 45.60 45.60 45.60 8.5K
12:07 45.61 45.69 45.61 45.69 5.7K
12:08 45.70 45.71 45.69 45.71 2.3K
12:09 45.72 45.73 45.70 45.73 3.7K
12:10 45.76 45.76 45.75 45.76 6.1K
12:11 45.74 45.76 45.74 45.75 3.9K
12:12 45.76 45.77 45.75 45.76 5.0K
12:13 45.76 45.78 45.75 45.76 4.9K
12:14 45.75 45.76 45.71 45.71 8.5K
12:15 45.71 45.71 45.71 45.71 2.7K
12:16 45.71 45.73 45.71 45.73 4.0K
12:17 45.73 45.74 45.72 45.74 7.2K
12:18 45.74 45.75 45.74 45.75 1.8K
12:19 45.75 45.76 45.74 45.75 100.7K
12:20 45.76 45.76 45.76 45.76 1.3K
12:21 45.77 45.79 45.77 45.79 5.0K
12:22 45.79 45.80 45.77 45.80 4.5K
12:23 45.80 45.81 45.80 45.81 4.2K
12:24 45.83 45.83 45.78 45.81 13.2K
12:25 45.79 45.80 45.79 45.80 4.3K
12:26 45.80 45.80 45.78 45.80 3.2K
12:27 45.81 45.81 45.80 45.81 3.0K
12:28 45.80 45.94 45.79 45.94 49.4K
12:29 45.90 45.92 45.84 45.86 13.2K
12:30 45.87 45.87 45.82 45.82 7.7K
12:31 45.81 45.83 45.81 45.83 3.1K
12:32 45.84 45.84 45.82 45.82 1.8K
12:33 45.81 45.84 45.81 45.84 3.9K
12:34 45.84 45.88 45.84 45.88 2.4K
12:35 45.91 45.91 45.89 45.90 3.1K
12:36 45.90 45.90 45.88 45.89 4.1K
12:37 45.92 45.92 45.91 45.91 1.4K
12:38 45.89 45.91 45.88 45.91 2.8K
12:39 45.90 45.92 45.90 45.92 3.1K
12:40 45.92 45.92 45.90 45.91 3.6K
12:41 45.89 45.93 45.88 45.93 4.9K
12:42 45.90 45.94 45.90 45.93 5.9K
12:43 45.94 45.94 45.88 45.88 6.2K
12:44 45.88 45.89 45.87 45.87 2.6K
12:45 45.88 45.94 45.86 45.93 9.1K
12:46 45.94 45.94 45.91 45.91 3.5K
12:47 45.93 45.94 45.92 45.94 2.3K
12:48 46.03 46.03 46.01 46.03 46.6K
12:49 46.07 46.07 46.03 46.03 4.8K
12:50 46.03 46.04 46.03 46.04 2.5K
12:51 46.01 46.02 46.00 46.00 4.4K
12:52 45.99 45.99 45.98 45.98 1.1K
12:53 46.00 46.00 45.97 45.97 4.4K
12:54 45.99 45.99 45.94 45.94 3.7K
12:55 45.95 45.96 45.93 45.93 5.8K
12:56 45.93 45.94 45.93 45.94 2.4K
12:57 45.92 45.93 45.91 45.93 5.0K
12:58 45.94 45.94 45.91 45.92 2.2K
12:59 45.90 45.94 45.90 45.94 2.8K
13:00 45.93 45.97 45.93 45.97 3.9K
13:01 45.95 45.97 45.95 45.96 4.2K
13:02 45.96 45.96 45.92 45.92 7.4K
13:03 45.90 45.90 45.87 45.87 2.8K
13:04 45.87 45.90 45.87 45.89 3.1K
13:05 45.89 45.93 45.89 45.93 5.3K
13:06 45.91 45.93 45.91 45.93 1.0K
13:07 45.93 45.99 45.93 45.98 6.8K
13:08 45.99 45.99 45.96 45.99 6.4K
13:09 45.97 45.97 45.94 45.94 4.4K
13:10 45.93 45.95 45.93 45.95 0.9K
13:11 45.95 46.00 45.95 46.00 7.5K
13:12 46.01 46.04 46.00 46.00 6.3K
13:13 46.00 46.03 45.98 46.01 3.4K
13:14 46.00 46.03 46.00 46.03 4.9K
13:15 46.02 46.03 46.00 46.02 4.6K
13:16 46.03 46.03 45.97 45.97 7.1K
13:17 45.98 45.99 45.96 45.99 3.6K
13:18 45.98 45.99 45.97 45.97 4.3K
13:19 46.00 46.07 46.00 46.02 4.7K
13:20 46.03 46.03 46.00 46.00 5.5K
13:21 45.98 46.03 45.98 46.03 5.4K
13:22 46.04 46.04 46.01 46.01 5.9K
13:23 46.05 46.06 46.03 46.03 5.4K
13:24 46.04 46.05 46.04 46.05 1.5K
13:25 46.06 46.06 46.06 46.06 2.4K
13:26 46.06 46.06 46.04 46.06 2.7K
13:27 46.06 46.06 46.05 46.05 1.0K
13:28 46.06 46.06 46.04 46.04 4.3K
13:29 46.03 46.04 46.03 46.04 2.4K
13:30 46.05 46.09 46.04 46.08 4.1K
13:31 46.11 46.13 46.09 46.13 2.9K
13:32 46.12 46.12 46.07 46.07 8.5K
13:33 46.08 46.09 46.07 46.08 4.9K
13:34 46.06 46.08 46.06 46.08 1.0K
13:35 46.08 46.08 46.07 46.08 3.1K
13:36 46.06 46.10 46.06 46.08 4.8K
13:37 46.09 46.10 46.09 46.10 1.6K
13:38 46.09 46.09 46.05 46.05 3.3K
13:39 46.04 46.04 46.04 46.04 2.3K
13:40 46.04 46.06 46.04 46.05 1.6K
13:41 46.04 46.05 46.03 46.05 6.8K
13:42 46.06 46.16 46.06 46.16 7.0K
13:43 46.18 46.22 46.18 46.22 8.7K
13:44 46.21 46.23 46.21 46.22 6.5K
13:45 46.23 46.26 46.23 46.26 5.4K
13:46 46.25 46.26 46.23 46.24 5.8K
13:47 46.25 46.25 46.22 46.25 10.9K
13:48 46.26 46.27 46.26 46.27 2.6K
13:49 46.27 46.28 46.26 46.26 5.1K
13:50 46.26 46.27 46.26 46.27 0.8K
13:51 46.27 46.28 46.26 46.26 8.9K
13:52 46.27 46.28 46.25 46.26 4.4K
13:53 46.24 46.24 46.23 46.24 5.3K
13:54 46.24 46.25 46.23 46.24 2.7K
13:55 46.24 46.24 46.23 46.24 1.4K
13:56 46.25 46.29 46.25 46.28 8.4K
13:57 46.28 46.29 46.27 46.28 5.1K
13:58 46.27 46.28 46.27 46.27 2.3K
13:59 46.27 46.27 46.23 46.23 11.9K
14:00 46.21 46.25 46.21 46.24 2.8K
14:01 46.25 46.27 46.25 46.27 1.6K
14:02 46.25 46.33 46.25 46.33 6.2K
14:03 46.31 46.34 46.30 46.34 7.1K
14:04 46.33 46.33 46.31 46.32 3.6K
14:05 46.32 46.33 46.32 46.33 2.2K
14:06 46.33 46.33 46.30 46.30 5.7K
14:07 46.30 46.30 46.30 46.30 0.2K
14:08 46.31 46.31 46.31 46.31 9.8K
14:09 46.29 46.29 46.27 46.28 10.6K
14:10 46.27 46.27 46.25 46.25 2.5K
14:11 46.23 46.23 46.22 46.22 3.1K
14:12 46.23 46.25 46.23 46.25 3.9K
14:13 46.25 46.26 46.25 46.26 4.6K
14:14 46.25 46.32 46.25 46.32 3.9K
14:15 46.31 46.32 46.31 46.32 4.0K
14:16 46.33 46.34 46.28 46.28 7.3K
14:17 46.27 46.29 46.27 46.29 2.2K
14:18 46.29 46.35 46.29 46.34 8.8K
14:19 46.31 46.32 46.31 46.32 3.5K
14:20 46.31 46.32 46.29 46.29 7.0K
14:21 46.27 46.27 46.24 46.24 5.3K
14:22 46.26 46.26 46.25 46.25 7.9K
14:23 46.26 46.27 46.25 46.25 4.5K
14:24 46.24 46.24 46.22 46.22 6.3K
14:25 46.23 46.23 46.22 46.22 2.7K
14:26 46.22 46.24 46.22 46.24 2.4K
14:27 46.24 46.30 46.24 46.30 5.5K
14:28 46.35 46.35 46.33 46.34 3.6K
14:29 46.43 46.46 46.42 46.43 21.2K
14:30 46.46 46.47 46.39 46.39 8.6K
14:31 46.38 46.42 46.37 46.41 3.7K
14:32 46.43 46.43 46.41 46.41 5.1K
14:33 46.41 46.41 46.38 46.38 4.5K
14:34 46.38 46.38 46.38 46.38 1.1K
14:35 46.37 46.38 46.36 46.36 6.1K
14:36 46.36 46.39 46.35 46.38 6.7K
14:37 46.39 46.39 46.36 46.36 2.8K
14:38 46.36 46.39 46.35 46.39 8.6K
14:39 46.40 46.40 46.36 46.36 4.2K
14:40 46.37 46.40 46.37 46.39 6.2K
14:41 46.39 46.46 46.39 46.46 13.0K
14:42 46.45 46.48 46.45 46.48 6.3K
14:43 46.47 46.48 46.42 46.43 14.6K
14:44 46.43 46.43 46.41 46.42 6.4K
14:45 46.43 46.43 46.40 46.40 3.0K
14:46 46.39 46.39 46.33 46.35 10.0K
14:47 46.35 46.35 46.30 46.31 9.9K
14:48 46.32 46.33 46.31 46.33 3.0K
14:49 46.32 46.39 46.32 46.34 12.3K
14:50 46.37 46.38 46.37 46.38 3.9K
14:51 46.33 46.33 46.33 46.33 4.6K
14:52 46.33 46.35 46.33 46.35 4.8K
14:53 46.36 46.37 46.32 46.32 6.5K
14:54 46.32 46.32 46.31 46.31 8.2K
14:55 46.32 46.33 46.31 46.32 8.6K
14:56 46.33 46.33 46.31 46.31 4.4K
14:57 46.32 46.34 46.32 46.32 3.0K
14:58 46.34 46.39 46.34 46.35 9.1K
14:59 46.34 46.34 46.33 46.34 9.9K
15:00 46.33 46.33 46.28 46.31 14.3K
15:01 46.33 46.38 46.33 46.37 3.3K
15:02 46.37 46.37 46.37 46.37 10.0K
15:03 46.37 46.44 46.37 46.43 7.8K
15:04 46.43 46.45 46.43 46.45 4.5K
15:05 46.45 46.46 46.44 46.44 4.0K
15:06 46.43 46.45 46.43 46.44 5.2K
15:07 46.45 46.45 46.44 46.44 4.1K
15:08 46.44 46.44 46.42 46.43 6.9K
15:09 46.43 46.44 46.43 46.43 4.0K
15:10 46.43 46.45 46.43 46.44 9.4K
15:11 46.44 46.47 46.44 46.46 4.3K
15:12 46.46 46.46 46.44 46.46 5.9K
15:13 46.46 46.46 46.45 46.45 2.2K
15:14 46.48 46.48 46.45 46.45 6.9K
15:15 46.45 46.45 46.43 46.45 5.2K
15:16 46.46 46.46 46.46 46.46 4.1K
15:17 46.46 46.47 46.46 46.47 5.9K
15:18 46.49 46.49 46.48 46.48 2.0K
15:19 46.48 46.48 46.46 46.46 11.3K
15:20 46.45 46.45 46.44 46.45 7.6K
15:21 46.44 46.44 46.41 46.42 6.7K
15:22 46.41 46.41 46.35 46.36 30.4K
15:23 46.36 46.37 46.35 46.35 18.3K
15:24 46.35 46.35 46.30 46.29 15.7K
15:25 46.29 46.32 46.28 46.32 7.9K
15:26 46.31 46.31 46.30 46.31 8.0K
15:27 46.30 46.30 46.23 46.26 11.3K
15:28 46.24 46.27 46.24 46.26 5.8K
15:29 46.27 46.29 46.26 46.29 11.6K
15:30 46.29 46.31 46.25 46.26 20.5K
15:31 46.26 46.26 46.23 46.25 9.0K
15:32 46.25 46.25 46.22 46.24 23.7K
15:33 46.28 46.32 46.26 46.32 12.8K
15:34 46.31 46.31 46.30 46.30 4.6K
15:35 46.30 46.33 46.29 46.33 5.6K
15:36 46.33 46.38 46.33 46.38 21.6K
15:37 46.36 46.41 46.36 46.36 24.2K
15:38 46.36 46.37 46.35 46.35 11.5K
15:39 46.35 46.36 46.32 46.32 8.5K
15:40 46.33 46.34 46.31 46.34 10.8K
15:41 46.35 46.35 46.32 46.34 12.1K
15:42 46.35 46.35 46.31 46.31 7.9K
15:43 46.31 46.32 46.27 46.30 20.7K
15:44 46.31 46.32 46.29 46.32 18.4K
15:45 46.34 46.37 46.34 46.35 6.6K
15:46 46.35 46.35 46.31 46.31 11.7K
15:47 46.30 46.31 46.29 46.31 24.7K
15:48 46.31 46.35 46.31 46.35 7.5K
15:49 46.34 46.34 46.31 46.31 16.0K
15:50 46.31 46.32 46.29 46.32 18.0K
15:51 46.33 46.39 46.33 46.36 22.8K
15:52 46.36 46.37 46.31 46.31 25.1K
15:53 46.31 46.31 46.29 46.30 19.5K
15:54 46.29 46.32 46.28 46.30 37.3K
15:55 46.29 46.32 46.29 46.32 43.9K
15:56 46.32 46.32 46.29 46.30 48.6K
15:57 46.31 46.34 46.30 46.30 54.9K
15:58 46.30 46.31 46.30 46.30 41.4K
15:59 46.31 46.37 46.29 46.37 438.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available