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 46.42 46.42 46.33 46.33 57.1K
09:31 46.24 46.32 46.24 46.29 6.3K
09:32 46.30 46.38 46.13 46.13 19.9K
09:33 46.22 46.35 46.16 46.35 11.1K
09:34 46.36 46.53 46.36 46.53 17.2K
09:35 46.45 46.45 46.37 46.45 4.2K
09:36 46.45 46.49 46.37 46.47 3.9K
09:37 46.40 46.42 46.34 46.37 7.1K
09:38 46.38 46.45 46.38 46.45 2.9K
09:39 46.51 46.52 46.44 46.44 11.2K
09:40 46.43 46.43 46.37 46.38 5.5K
09:41 46.38 46.38 46.28 46.38 3.6K
09:42 46.40 46.41 46.36 46.41 1.2K
09:43 46.44 46.61 46.44 46.60 19.7K
09:44 46.58 46.62 46.44 46.48 10.6K
09:45 46.43 46.52 46.39 46.52 4.8K
09:46 46.55 46.59 46.52 46.52 4.1K
09:47 46.60 46.63 46.60 46.63 5.0K
09:48 46.61 46.61 46.57 46.61 8.5K
09:49 46.63 46.64 46.56 46.61 8.6K
09:50 46.62 46.66 46.52 46.52 6.8K
09:51 46.54 46.57 46.51 46.54 5.0K
09:52 46.54 46.56 46.50 46.55 3.4K
09:53 46.50 46.50 46.47 46.49 7.5K
09:54 46.49 46.51 46.47 46.49 3.5K
09:55 46.47 46.50 46.41 46.41 7.6K
09:56 46.39 46.43 46.38 46.43 7.3K
09:57 46.46 46.46 46.42 46.42 1.6K
09:58 46.40 46.40 46.38 46.38 4.7K
09:59 46.36 46.37 46.30 46.36 8.6K
10:00 46.36 46.43 46.36 46.43 5.6K
10:01 46.43 46.52 46.40 46.51 9.1K
10:02 46.53 46.53 46.48 46.52 10.5K
10:03 46.54 46.54 46.50 46.50 4.6K
10:04 46.50 46.50 46.47 46.47 5.1K
10:05 46.48 46.56 46.48 46.53 21.9K
10:06 46.53 46.60 46.52 46.53 8.1K
10:07 46.53 46.58 46.52 46.52 8.9K
10:08 46.50 46.66 46.50 46.66 5.3K
10:09 46.67 46.68 46.61 46.61 7.8K
10:10 46.59 46.61 46.57 46.61 9.9K
10:11 46.63 46.71 46.61 46.71 8.1K
10:12 46.65 46.67 46.64 46.67 7.6K
10:13 46.67 46.67 46.63 46.64 10.1K
10:14 46.63 46.68 46.63 46.68 4.6K
10:15 46.67 46.67 46.60 46.65 6.6K
10:16 46.65 46.66 46.64 46.64 8.0K
10:17 46.64 46.64 46.61 46.62 5.7K
10:18 46.64 46.65 46.63 46.63 8.5K
10:19 46.64 46.70 46.62 46.70 7.5K
10:20 46.68 46.73 46.64 46.73 5.3K
10:21 46.72 46.72 46.63 46.63 6.0K
10:22 46.65 46.67 46.64 46.67 3.7K
10:23 46.66 46.67 46.66 46.67 1.5K
10:24 46.67 46.69 46.66 46.66 4.7K
10:25 46.66 46.67 46.65 46.67 3.2K
10:26 46.68 46.75 46.66 46.73 5.0K
10:27 46.75 46.75 46.69 46.69 12.1K
10:28 46.67 46.67 46.56 46.60 19.4K
10:29 46.64 46.65 46.61 46.64 8.7K
10:30 46.62 46.62 46.52 46.53 6.8K
10:31 46.56 46.60 46.56 46.60 7.0K
10:32 46.61 46.65 46.58 46.58 6.1K
10:33 46.56 46.66 46.56 46.66 7.1K
10:34 46.69 46.75 46.63 46.73 18.4K
10:35 46.71 46.71 46.66 46.66 3.6K
10:36 46.67 46.69 46.66 46.69 5.7K
10:37 46.68 46.72 46.67 46.68 4.8K
10:38 46.69 46.70 46.67 46.69 8.4K
10:39 46.69 46.70 46.67 46.68 3.5K
10:40 46.63 46.63 46.62 46.62 3.2K
10:41 46.62 46.70 46.60 46.70 10.1K
10:42 46.68 46.68 46.62 46.64 11.0K
10:43 46.67 46.71 46.67 46.71 3.9K
10:44 46.70 46.79 46.70 46.74 9.0K
10:45 46.70 46.70 46.66 46.67 3.6K
10:46 46.67 46.68 46.64 46.66 11.7K
10:47 46.68 46.71 46.68 46.71 4.3K
10:48 46.71 46.80 46.71 46.79 9.8K
10:49 46.80 46.80 46.75 46.75 7.0K
10:50 46.76 46.85 46.76 46.83 10.7K
10:51 46.84 46.91 46.84 46.87 5.7K
10:52 46.87 46.89 46.85 46.85 5.5K
10:53 46.88 46.88 46.81 46.83 6.0K
10:54 46.84 46.85 46.78 46.78 11.9K
10:55 46.77 46.83 46.77 46.83 11.4K
10:56 46.84 46.86 46.81 46.85 10.0K
10:57 46.86 46.86 46.82 46.83 10.4K
10:58 46.84 46.85 46.83 46.83 11.4K
10:59 46.81 46.83 46.81 46.83 2.3K
11:00 46.83 46.83 46.81 46.81 5.8K
11:01 46.81 46.89 46.81 46.89 7.0K
11:02 46.89 46.90 46.88 46.88 5.4K
11:03 46.88 46.88 46.83 46.83 7.2K
11:04 46.84 46.84 46.82 46.82 5.0K
11:05 46.84 46.94 46.84 46.94 11.5K
11:06 46.96 46.96 46.92 46.91 6.2K
11:07 46.93 46.93 46.92 46.92 5.0K
11:08 46.97 46.98 46.92 46.94 5.0K
11:09 46.93 46.93 46.88 46.88 19.1K
11:10 46.87 46.88 46.81 46.81 11.1K
11:11 46.85 46.86 46.83 46.86 7.7K
11:12 46.83 46.83 46.82 46.83 3.3K
11:13 46.85 46.87 46.85 46.87 3.3K
11:14 46.87 46.91 46.87 46.91 3.6K
11:15 46.91 46.91 46.89 46.91 5.3K
11:16 46.90 46.94 46.89 46.93 10.4K
11:17 46.92 46.92 46.88 46.89 11.6K
11:18 46.86 46.86 46.83 46.83 5.1K
11:19 46.82 46.82 46.80 46.82 2.4K
11:20 46.83 46.83 46.82 46.82 3.5K
11:21 46.84 46.84 46.82 46.82 4.4K
11:22 46.80 46.82 46.77 46.79 13.8K
11:23 46.79 46.83 46.79 46.83 5.6K
11:24 46.84 46.84 46.78 46.78 13.2K
11:25 46.78 46.86 46.78 46.82 12.6K
11:26 46.80 46.80 46.77 46.77 2.3K
11:27 46.76 46.76 46.74 46.74 3.4K
11:28 46.73 46.75 46.73 46.74 6.4K
11:29 46.74 46.75 46.74 46.75 6.8K
11:30 46.75 46.86 46.75 46.86 7.8K
11:31 46.87 46.87 46.87 46.87 1.8K
11:32 46.87 46.87 46.86 46.86 3.8K
11:33 46.85 46.86 46.83 46.86 13.5K
11:34 46.90 46.90 46.88 46.88 5.5K
11:35 46.84 46.84 46.83 46.83 5.6K
11:36 46.85 46.89 46.85 46.86 4.9K
11:37 46.85 46.87 46.85 46.85 7.4K
11:38 46.84 46.88 46.84 46.88 5.8K
11:39 46.88 46.88 46.87 46.87 3.2K
11:40 46.86 46.87 46.86 46.86 5.1K
11:41 46.85 46.89 46.85 46.89 9.5K
11:42 46.90 46.90 46.88 46.88 6.5K
11:43 46.88 46.88 46.87 46.87 5.4K
11:44 46.86 46.88 46.82 46.82 11.3K
11:45 46.83 46.83 46.75 46.75 8.0K
11:46 46.73 46.74 46.70 46.74 9.2K
11:47 46.74 46.75 46.74 46.75 11.6K
11:48 46.75 46.75 46.74 46.75 2.8K
11:49 46.75 46.76 46.75 46.75 3.9K
11:50 46.75 46.78 46.74 46.78 12.0K
11:51 46.78 46.78 46.70 46.70 10.3K
11:52 46.70 46.70 46.69 46.70 3.0K
11:53 46.68 46.71 46.67 46.71 13.1K
11:54 46.71 46.71 46.63 46.63 21.2K
11:55 46.63 46.63 46.57 46.57 6.9K
11:56 46.57 46.57 46.53 46.55 5.6K
11:57 46.56 46.56 46.51 46.51 12.1K
11:58 46.51 46.52 46.46 46.48 10.3K
11:59 46.47 46.49 46.47 46.49 5.2K
12:00 46.49 46.49 46.43 46.44 7.4K
12:01 46.44 46.45 46.39 46.39 8.2K
12:02 46.38 46.38 46.33 46.34 8.1K
12:03 46.34 46.38 46.34 46.38 13.8K
12:04 46.39 46.39 46.33 46.34 11.7K
12:05 46.34 46.40 46.34 46.40 10.5K
12:06 46.46 46.46 46.41 46.42 22.6K
12:07 46.42 46.49 46.42 46.49 5.2K
12:08 46.48 46.52 46.48 46.52 6.6K
12:09 46.57 46.62 46.56 46.60 4.7K
12:10 46.63 46.64 46.63 46.63 5.9K
12:11 46.63 46.65 46.63 46.64 4.0K
12:12 46.67 46.72 46.67 46.69 10.1K
12:13 46.69 46.70 46.67 46.67 8.1K
12:14 46.66 46.67 46.63 46.64 9.2K
12:15 46.64 46.64 46.56 46.57 11.2K
12:16 46.57 46.58 46.56 46.58 4.0K
12:17 46.58 46.59 46.58 46.59 3.3K
12:18 46.59 46.60 46.58 46.59 9.1K
12:19 46.61 46.63 46.61 46.62 5.3K
12:20 46.64 46.65 46.63 46.65 3.7K
12:21 46.62 46.62 46.54 46.55 12.3K
12:22 46.54 46.56 46.53 46.55 6.7K
12:23 46.52 46.52 46.52 46.52 6.3K
12:24 46.52 46.52 46.48 46.49 8.1K
12:25 46.48 46.49 46.46 46.46 8.9K
12:26 46.45 46.46 46.43 46.46 11.2K
12:27 46.51 46.56 46.49 46.49 14.2K
12:28 46.50 46.54 46.49 46.53 6.6K
12:29 46.52 46.53 46.49 46.49 8.6K
12:30 46.49 46.51 46.49 46.51 8.4K
12:31 46.57 46.67 46.57 46.67 21.1K
12:32 46.65 46.68 46.64 46.67 41.5K
12:33 46.67 46.73 46.67 46.71 5.2K
12:34 46.69 46.72 46.69 46.72 5.8K
12:35 46.72 46.72 46.61 46.62 7.4K
12:36 46.64 46.66 46.63 46.66 10.8K
12:37 46.66 46.66 46.61 46.61 8.9K
12:38 46.61 46.63 46.57 46.57 10.3K
12:39 46.58 46.59 46.56 46.57 8.3K
12:40 46.59 46.59 46.50 46.50 8.1K
12:41 46.49 46.51 46.45 46.51 10.8K
12:42 46.51 46.55 46.51 46.55 6.0K
12:43 46.57 46.60 46.57 46.60 10.8K
12:44 46.61 46.62 46.60 46.60 4.0K
12:45 46.62 46.63 46.56 46.57 12.8K
12:46 46.57 46.57 46.50 46.51 6.0K
12:47 46.52 46.52 46.48 46.51 29.4K
12:48 46.51 46.51 46.48 46.48 23.8K
12:49 46.48 46.50 46.43 46.44 13.0K
12:50 46.46 46.50 46.43 46.44 29.4K
12:51 46.40 46.40 46.33 46.34 27.9K
12:52 46.33 46.35 46.32 46.32 40.0K
12:53 46.34 46.40 46.34 46.39 23.1K
12:54 46.39 46.42 46.39 46.42 30.3K
12:55 46.41 46.46 46.41 46.44 25.9K
12:56 46.44 46.49 46.44 46.47 23.3K
12:57 46.48 46.50 46.47 46.50 27.4K
12:58 46.49 46.52 46.48 46.51 34.1K
12:59 46.53 46.57 46.50 46.57 95.3K
13:00 46.57 46.57 46.56 46.56 371.1K
15:59 46.56 46.56 46.56 46.56 21.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available