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 45.65 45.74 45.53 45.61 52.2K
09:31 45.58 45.58 45.35 45.45 21.4K
09:32 45.58 45.58 45.48 45.52 3.5K
09:33 45.43 45.67 45.43 45.65 3.2K
09:34 45.56 45.74 45.56 45.64 8.1K
09:35 45.66 45.66 45.59 45.59 4.5K
09:36 45.59 45.59 45.56 45.59 2.6K
09:37 45.60 45.67 45.60 45.67 10.7K
09:38 45.64 45.64 45.62 45.62 3.3K
09:39 45.63 45.63 45.51 45.60 4.4K
09:40 45.64 45.69 45.61 45.69 5.0K
09:41 45.69 45.69 45.52 45.56 5.6K
09:42 45.59 45.59 45.52 45.53 6.4K
09:43 45.50 45.57 45.50 45.56 7.6K
09:44 45.55 45.55 45.47 45.49 22.7K
09:45 45.49 45.56 45.48 45.56 10.4K
09:46 45.65 45.66 45.60 45.66 5.1K
09:47 45.65 45.67 45.63 45.63 4.0K
09:48 45.63 45.65 45.63 45.65 0.7K
09:49 45.65 45.65 45.63 45.65 4.9K
09:50 45.62 45.62 45.52 45.54 5.6K
09:51 45.52 45.52 45.49 45.50 4.2K
09:52 45.50 45.53 45.48 45.53 3.6K
09:53 45.52 45.52 45.49 45.49 4.0K
09:54 45.51 45.54 45.49 45.54 4.4K
09:55 45.52 45.52 45.44 45.46 13.2K
09:56 45.45 45.60 45.45 45.60 22.0K
09:57 45.57 45.65 45.54 45.54 30.8K
09:58 45.58 45.60 45.54 45.56 15.7K
09:59 45.57 45.61 45.53 45.55 36.2K
10:00 45.53 45.68 45.52 45.68 15.4K
10:01 45.67 45.78 45.63 45.78 4.6K
10:02 45.76 45.88 45.74 45.88 11.6K
10:03 45.86 45.91 45.86 45.88 5.8K
10:04 45.86 45.86 45.80 45.80 5.8K
10:05 45.69 45.73 45.68 45.72 3.0K
10:06 45.73 45.73 45.70 45.70 5.9K
10:07 45.69 45.73 45.66 45.72 4.8K
10:08 45.68 45.71 45.65 45.71 9.2K
10:09 45.71 45.71 45.68 45.68 5.0K
10:10 45.69 45.71 45.69 45.70 3.7K
10:11 45.70 45.72 45.63 45.63 6.5K
10:12 45.64 45.65 45.61 45.65 3.0K
10:13 45.63 45.63 45.52 45.55 4.3K
10:14 45.62 45.68 45.61 45.68 7.8K
10:15 45.68 45.69 45.66 45.66 6.1K
10:16 45.66 45.68 45.59 45.59 8.7K
10:17 45.59 45.62 45.58 45.62 8.9K
10:18 45.62 45.65 45.62 45.65 4.2K
10:19 45.69 45.74 45.69 45.71 5.9K
10:20 45.68 45.68 45.63 45.63 4.0K
10:21 45.63 45.66 45.58 45.62 11.7K
10:22 45.62 45.62 45.58 45.60 4.9K
10:23 45.58 45.62 45.56 45.62 7.6K
10:24 45.63 45.63 45.59 45.59 3.6K
10:25 45.59 45.59 45.54 45.55 6.0K
10:26 45.55 45.58 45.55 45.57 11.0K
10:27 45.55 45.55 45.43 45.43 9.2K
10:28 45.42 45.49 45.40 45.49 6.5K
10:29 45.44 45.45 45.44 45.45 1.7K
10:30 45.45 45.45 45.39 45.40 9.7K
10:31 45.36 45.40 45.33 45.40 16.4K
10:32 45.40 45.42 45.40 45.42 3.2K
10:33 45.42 45.47 45.42 45.45 6.0K
10:34 45.47 45.48 45.47 45.48 5.1K
10:35 45.48 45.48 45.43 45.43 7.5K
10:36 45.43 45.43 45.36 45.41 9.5K
10:37 45.41 45.42 45.36 45.42 8.0K
10:38 45.43 45.43 45.39 45.39 4.1K
10:39 45.38 45.39 45.37 45.39 4.9K
10:40 45.39 45.41 45.35 45.35 5.2K
10:41 45.33 45.35 45.30 45.31 3.2K
10:42 45.32 45.36 45.30 45.32 3.4K
10:43 45.34 45.35 45.32 45.33 3.2K
10:44 45.33 45.40 45.33 45.40 5.4K
10:45 45.44 45.49 45.44 45.49 4.5K
10:46 45.49 45.49 45.44 45.45 14.2K
10:47 45.44 45.44 45.37 45.37 7.3K
10:48 45.35 45.37 45.35 45.37 4.5K
10:49 45.38 45.40 45.36 45.40 3.4K
10:50 45.38 45.38 45.36 45.36 3.6K
10:51 45.34 45.36 45.33 45.36 3.7K
10:52 45.36 45.36 45.25 45.25 8.6K
10:53 45.25 45.31 45.24 45.31 6.1K
10:54 45.33 45.33 45.30 45.30 10.2K
10:55 45.29 45.35 45.29 45.35 8.9K
10:56 45.34 45.36 45.32 45.36 9.7K
10:57 45.38 45.39 45.36 45.37 2.7K
10:58 45.39 45.39 45.34 45.34 4.8K
10:59 45.34 45.34 45.30 45.31 11.3K
11:00 45.32 45.32 45.24 45.26 17.9K
11:01 45.28 45.34 45.26 45.33 7.6K
11:02 45.33 45.39 45.33 45.38 7.4K
11:03 45.37 45.40 45.37 45.40 1.8K
11:04 45.39 45.43 45.39 45.42 5.8K
11:05 45.41 45.41 45.36 45.36 7.0K
11:06 45.33 45.35 45.31 45.33 6.2K
11:07 45.30 45.31 45.30 45.30 3.4K
11:08 45.30 45.42 45.30 45.42 19.2K
11:09 45.38 45.41 45.38 45.38 12.3K
11:10 45.35 45.35 45.32 45.33 4.4K
11:11 45.32 45.33 45.30 45.33 9.3K
11:12 45.32 45.34 45.31 45.31 2.5K
11:13 45.31 45.32 45.26 45.26 7.2K
11:14 45.24 45.30 45.24 45.30 6.1K
11:15 45.32 45.39 45.32 45.38 4.4K
11:16 45.37 45.37 45.35 45.36 1.5K
11:17 45.34 45.37 45.33 45.34 9.4K
11:18 45.34 45.35 45.33 45.35 2.4K
11:19 45.34 45.38 45.34 45.38 5.3K
11:20 45.40 45.42 45.38 45.38 5.4K
11:21 45.35 45.40 45.35 45.40 19.0K
11:22 45.40 45.42 45.40 45.41 3.4K
11:23 45.41 45.41 45.36 45.37 5.1K
11:24 45.37 45.37 45.36 45.37 2.2K
11:25 45.37 45.37 45.34 45.35 4.1K
11:26 45.35 45.35 45.34 45.35 3.5K
11:27 45.36 45.38 45.35 45.37 8.7K
11:28 45.37 45.39 45.37 45.39 5.1K
11:29 45.39 45.39 45.37 45.37 3.7K
11:30 45.40 45.40 45.39 45.39 1.7K
11:31 45.39 45.41 45.39 45.39 1.4K
11:32 45.40 45.45 45.40 45.42 3.5K
11:33 45.43 45.46 45.43 45.46 3.5K
11:34 45.47 45.47 45.41 45.42 4.4K
11:35 45.43 45.47 45.43 45.47 3.9K
11:36 45.46 45.47 45.45 45.45 2.1K
11:37 45.46 45.46 45.45 45.45 2.5K
11:38 45.43 45.44 45.40 45.40 2.3K
11:39 45.42 45.44 45.42 45.44 3.8K
11:40 45.47 45.48 45.47 45.48 1.7K
11:41 45.49 45.49 45.45 45.45 3.8K
11:42 45.45 45.49 45.44 45.49 3.0K
11:43 45.46 45.46 45.46 45.46 0.7K
11:44 45.46 45.47 45.46 45.47 1.1K
11:45 45.47 45.48 45.47 45.48 2.6K
11:46 45.50 45.50 45.50 45.50 3.3K
11:47 45.50 45.50 45.49 45.50 1.4K
11:48 45.48 45.48 45.48 45.48 0.8K
11:49 45.48 45.49 45.46 45.49 4.0K
11:50 45.48 45.48 45.48 45.48 3.2K
11:51 45.48 45.48 45.42 45.42 2.6K
11:52 45.40 45.41 45.39 45.41 5.3K
11:53 45.43 45.44 45.43 45.44 1.8K
11:54 45.46 45.46 45.44 45.44 4.9K
11:55 45.44 45.46 45.44 45.45 2.0K
11:56 45.45 45.48 45.45 45.46 4.9K
11:57 45.47 45.47 45.42 45.42 2.9K
11:58 45.42 45.46 45.42 45.46 2.7K
11:59 45.46 45.51 45.45 45.51 2.5K
12:00 45.51 45.54 45.50 45.54 1.6K
12:01 45.55 45.58 45.55 45.57 4.6K
12:02 45.58 45.59 45.58 45.58 4.4K
12:03 45.62 45.65 45.60 45.65 5.2K
12:04 45.66 45.68 45.63 45.68 7.6K
12:05 45.68 45.80 45.67 45.80 11.8K
12:06 45.77 45.81 45.77 45.79 10.2K
12:07 45.82 45.87 45.82 45.85 14.7K
12:08 45.85 45.91 45.84 45.86 20.3K
12:09 45.87 45.96 45.86 45.95 26.7K
12:10 45.93 45.95 45.90 45.92 6.5K
12:11 45.92 45.98 45.92 45.98 4.1K
12:12 45.99 45.99 45.90 45.90 56.7K
12:13 45.91 46.05 45.91 46.05 14.7K
12:14 46.07 46.09 46.05 46.08 6.3K
12:15 46.09 46.22 46.07 46.22 18.6K
12:16 46.24 46.32 46.24 46.29 20.1K
12:17 46.33 46.35 46.29 46.35 19.9K
12:18 46.34 46.34 46.28 46.30 19.6K
12:19 46.29 46.29 46.22 46.26 29.3K
12:20 46.27 46.34 46.24 46.34 12.2K
12:21 46.30 46.30 46.12 46.15 21.2K
12:22 46.15 46.19 46.15 46.19 13.4K
12:23 46.28 46.29 46.28 46.29 8.3K
12:24 46.33 46.34 46.33 46.34 11.4K
12:25 46.32 46.32 46.29 46.32 7.5K
12:26 46.33 46.33 46.30 46.30 4.3K
12:27 46.30 46.35 46.30 46.34 6.1K
12:28 46.34 46.42 46.30 46.42 13.8K
12:29 46.42 46.46 46.42 46.45 5.8K
12:30 46.45 46.55 46.45 46.52 11.9K
12:31 46.49 46.50 46.48 46.50 8.6K
12:32 46.49 46.53 46.49 46.53 7.4K
12:33 46.52 46.53 46.50 46.50 5.8K
12:34 46.49 46.50 46.48 46.49 5.1K
12:35 46.48 46.48 46.45 46.47 4.7K
12:36 46.47 46.50 46.47 46.48 6.1K
12:37 46.48 46.50 46.43 46.50 7.1K
12:38 46.49 46.56 46.49 46.55 7.0K
12:39 46.53 46.54 46.51 46.52 7.2K
12:40 46.52 46.54 46.45 46.51 10.7K
12:41 46.51 46.51 46.47 46.47 3.5K
12:42 46.47 46.47 46.42 46.42 4.0K
12:43 46.42 46.42 46.35 46.35 20.6K
12:44 46.36 46.36 46.31 46.34 6.2K
12:45 46.32 46.32 46.31 46.31 2.3K
12:46 46.31 46.31 46.23 46.23 9.9K
12:47 46.23 46.25 46.22 46.22 3.8K
12:48 46.24 46.25 46.24 46.25 2.5K
12:49 46.24 46.24 46.22 46.22 7.0K
12:50 46.22 46.22 46.19 46.21 9.3K
12:51 46.22 46.22 46.15 46.15 7.8K
12:52 46.15 46.20 46.15 46.20 7.9K
12:53 46.20 46.20 46.17 46.18 3.9K
12:54 46.16 46.18 46.16 46.18 1.5K
12:55 46.17 46.17 46.14 46.17 3.8K
12:56 46.17 46.17 46.15 46.16 2.7K
12:57 46.18 46.18 46.18 46.18 0.9K
12:58 46.16 46.16 46.09 46.12 4.3K
12:59 46.12 46.12 46.09 46.09 3.5K
13:00 46.10 46.10 46.07 46.07 2.2K
13:01 46.10 46.10 46.05 46.05 5.2K
13:02 46.04 46.08 46.04 46.08 2.7K
13:03 46.09 46.09 46.09 46.09 2.7K
13:04 46.08 46.10 46.04 46.04 4.3K
13:05 46.04 46.04 46.01 46.03 4.1K
13:06 46.04 46.08 46.03 46.08 5.7K
13:07 46.09 46.10 46.09 46.10 1.9K
13:08 46.10 46.14 46.10 46.14 4.9K
13:09 46.14 46.15 46.12 46.14 5.9K
13:10 46.14 46.14 46.14 46.14 0.8K
13:11 46.17 46.17 46.17 46.17 0.4K
13:12 46.15 46.17 46.15 46.15 11.8K
13:13 46.15 46.15 46.13 46.13 4.7K
13:14 46.14 46.14 46.10 46.10 6.2K
13:15 46.10 46.19 46.10 46.19 11.1K
13:16 46.20 46.31 46.20 46.31 7.3K
13:17 46.32 46.35 46.32 46.34 4.6K
13:18 46.34 46.34 46.32 46.32 4.2K
13:19 46.35 46.40 46.35 46.39 29.5K
13:20 46.41 46.41 46.35 46.35 7.0K
13:21 46.37 46.37 46.36 46.36 3.0K
13:22 46.38 46.39 46.38 46.39 5.4K
13:23 46.39 46.39 46.39 46.39 1.2K
13:24 46.42 46.53 46.40 46.40 28.9K
13:25 46.39 46.48 46.39 46.48 4.6K
13:26 46.47 46.47 46.45 46.45 10.2K
13:27 46.47 46.47 46.38 46.38 2.8K
13:28 46.41 46.43 46.41 46.42 2.2K
13:29 46.40 46.41 46.38 46.41 2.4K
13:30 46.37 46.39 46.37 46.39 2.6K
13:31 46.41 46.45 46.41 46.45 4.6K
13:32 46.47 46.47 46.39 46.39 15.4K
13:33 46.36 46.37 46.30 46.37 6.9K
13:34 46.38 46.43 46.38 46.42 7.8K
13:35 46.41 46.50 46.41 46.50 19.5K
13:36 46.48 46.51 46.48 46.50 6.9K
13:37 46.48 46.52 46.47 46.52 5.6K
13:38 46.52 46.55 46.52 46.55 12.4K
13:39 46.55 46.57 46.55 46.57 7.2K
13:40 46.57 46.62 46.57 46.62 5.7K
13:41 46.59 46.59 46.49 46.52 21.6K
13:42 46.53 46.53 46.45 46.45 4.3K
13:43 46.46 46.46 46.44 46.45 2.1K
13:44 46.43 46.43 46.35 46.39 6.2K
13:45 46.41 46.41 46.39 46.40 2.2K
13:46 46.40 46.40 46.29 46.32 6.5K
13:47 46.30 46.30 46.27 46.27 2.5K
13:48 46.24 46.28 46.22 46.27 7.2K
13:49 46.27 46.27 46.27 46.27 0.1K
13:50 46.25 46.27 46.25 46.27 4.5K
13:51 46.27 46.27 46.25 46.25 5.4K
13:52 46.24 46.25 46.18 46.18 5.8K
13:53 46.24 46.24 46.22 46.22 3.8K
13:54 46.20 46.20 46.20 46.20 0.8K
13:55 46.26 46.26 46.20 46.20 8.4K
13:56 46.18 46.18 46.18 46.18 1.3K
13:57 46.19 46.19 46.19 46.19 1.6K
13:58 46.20 46.20 46.20 46.20 1.8K
14:00 46.10 46.15 46.10 46.15 2.9K
14:01 46.13 46.17 46.12 46.17 30.6K
14:02 46.20 46.21 46.18 46.18 1.7K
14:03 46.20 46.20 46.06 46.08 12.7K
14:04 46.08 46.13 46.08 46.11 8.8K
14:05 46.12 46.13 46.12 46.13 7.2K
14:06 46.11 46.17 46.11 46.16 6.7K
14:07 46.16 46.19 46.16 46.19 4.8K
14:08 46.20 46.20 46.18 46.18 6.9K
14:09 46.17 46.22 46.17 46.20 3.1K
14:10 46.21 46.21 46.21 46.21 5.7K
14:11 46.22 46.24 46.22 46.24 4.8K
14:12 46.23 46.23 46.20 46.20 8.1K
14:13 46.19 46.21 46.19 46.21 2.8K
14:14 46.21 46.21 46.18 46.18 2.7K
14:15 46.17 46.24 46.17 46.24 4.5K
14:16 46.23 46.23 46.23 46.23 3.6K
14:17 46.23 46.23 46.23 46.23 1.7K
14:18 46.24 46.24 46.22 46.22 2.0K
14:19 46.23 46.24 46.23 46.24 0.7K
14:20 46.23 46.23 46.22 46.23 5.6K
14:21 46.20 46.22 46.15 46.15 9.0K
14:22 46.16 46.21 46.16 46.20 3.8K
14:23 46.23 46.23 46.23 46.23 1.2K
14:24 46.24 46.24 46.19 46.19 3.0K
14:25 46.23 46.23 46.23 46.23 0.9K
14:26 46.25 46.25 46.22 46.22 5.4K
14:27 46.22 46.24 46.22 46.24 2.5K
14:28 46.24 46.24 46.22 46.22 2.3K
14:29 46.24 46.26 46.24 46.26 3.0K
14:30 46.25 46.26 46.25 46.25 2.3K
14:31 46.23 46.23 46.20 46.20 8.3K
14:32 46.19 46.19 46.16 46.17 2.8K
14:33 46.18 46.18 46.17 46.18 3.0K
14:34 46.19 46.20 46.18 46.19 7.6K
14:35 46.22 46.25 46.22 46.25 2.0K
14:36 46.26 46.28 46.26 46.27 2.1K
14:37 46.27 46.29 46.27 46.28 2.9K
14:38 46.28 46.28 46.25 46.25 5.5K
14:39 46.22 46.22 46.21 46.22 2.7K
14:40 46.19 46.20 46.19 46.20 2.0K
14:41 46.20 46.21 46.20 46.20 2.9K
14:42 46.21 46.23 46.12 46.12 14.3K
14:43 46.13 46.13 46.09 46.10 5.8K
14:44 46.09 46.11 46.08 46.11 3.3K
14:45 46.12 46.12 46.09 46.09 4.0K
14:46 46.08 46.08 46.03 46.03 2.4K
14:47 46.02 46.05 46.02 46.05 3.0K
14:48 46.05 46.07 46.05 46.07 3.5K
14:49 46.06 46.07 46.05 46.05 2.8K
14:50 46.07 46.09 46.07 46.08 3.2K
14:51 46.08 46.08 46.08 46.08 1.6K
14:52 46.09 46.10 46.09 46.10 8.4K
14:53 46.10 46.11 46.10 46.11 1.5K
14:54 46.10 46.10 46.10 46.10 1.9K
14:55 46.10 46.10 46.06 46.06 5.4K
14:56 46.05 46.05 46.03 46.03 2.4K
14:57 46.03 46.04 46.02 46.04 2.5K
14:58 46.03 46.04 46.03 46.04 3.4K
14:59 46.05 46.05 46.04 46.05 3.2K
15:00 46.06 46.09 46.06 46.09 5.5K
15:01 46.09 46.11 46.08 46.11 3.2K
15:02 46.13 46.14 46.10 46.10 6.5K
15:03 46.12 46.14 46.12 46.14 3.0K
15:04 46.15 46.17 46.15 46.17 1.3K
15:05 46.23 46.25 46.14 46.14 36.1K
15:06 46.17 46.20 46.16 46.20 7.8K
15:07 46.20 46.21 46.20 46.21 2.5K
15:08 46.21 46.21 46.19 46.19 10.0K
15:09 46.20 46.21 46.20 46.21 7.1K
15:10 46.22 46.27 46.21 46.27 4.3K
15:11 46.27 46.28 46.27 46.28 3.7K
15:12 46.28 46.29 46.27 46.28 5.0K
15:13 46.27 46.30 46.27 46.28 6.2K
15:14 46.28 46.28 46.26 46.27 3.4K
15:15 46.23 46.26 46.23 46.26 4.7K
15:16 46.22 46.22 46.20 46.20 11.3K
15:17 46.19 46.23 46.19 46.23 15.7K
15:18 46.21 46.21 46.19 46.19 5.7K
15:19 46.19 46.27 46.19 46.27 7.7K
15:20 46.27 46.28 46.26 46.26 4.1K
15:21 46.25 46.26 46.24 46.26 12.3K
15:22 46.26 46.27 46.26 46.27 3.1K
15:23 46.27 46.27 46.23 46.23 5.3K
15:24 46.23 46.24 46.22 46.23 5.6K
15:25 46.23 46.23 46.22 46.23 2.9K
15:26 46.23 46.24 46.22 46.24 3.1K
15:27 46.21 46.21 46.20 46.21 18.3K
15:28 46.21 46.22 46.20 46.20 11.6K
15:29 46.20 46.21 46.17 46.17 10.3K
15:30 46.17 46.17 46.14 46.15 7.8K
15:31 46.15 46.15 46.08 46.13 9.4K
15:32 46.14 46.14 46.12 46.14 7.2K
15:33 46.14 46.17 46.14 46.17 11.2K
15:34 46.12 46.13 46.11 46.11 8.9K
15:35 46.12 46.12 46.10 46.10 2.4K
15:36 46.12 46.12 46.09 46.09 4.9K
15:37 46.09 46.12 46.09 46.12 13.7K
15:38 46.12 46.15 46.12 46.15 13.0K
15:39 46.15 46.16 46.14 46.16 7.0K
15:40 46.17 46.22 46.17 46.22 11.3K
15:41 46.24 46.25 46.23 46.25 5.7K
15:42 46.25 46.25 46.22 46.23 19.2K
15:43 46.23 46.23 46.22 46.23 12.1K
15:44 46.22 46.23 46.22 46.22 5.2K
15:45 46.22 46.29 46.22 46.27 19.9K
15:46 46.25 46.29 46.25 46.29 12.5K
15:47 46.29 46.34 46.28 46.30 16.7K
15:48 46.31 46.35 46.31 46.35 5.7K
15:49 46.35 46.36 46.32 46.32 12.0K
15:50 46.33 46.36 46.33 46.33 31.7K
15:51 46.33 46.43 46.33 46.43 19.4K
15:52 46.43 46.43 46.33 46.33 17.3K
15:53 46.33 46.35 46.29 46.29 18.6K
15:54 46.29 46.30 46.16 46.16 32.4K
15:55 46.17 46.30 46.17 46.26 22.1K
15:56 46.29 46.29 46.25 46.25 26.1K
15:57 46.25 46.27 46.22 46.23 35.9K
15:58 46.21 46.22 46.18 46.19 80.5K
15:59 46.19 46.19 46.07 46.10 530.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available