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 44.43 44.62 44.43 44.49 48.6K
09:31 44.46 44.58 44.42 44.52 4.6K
09:32 44.43 44.45 44.32 44.45 7.1K
09:33 44.34 44.40 44.28 44.34 3.5K
09:34 44.29 44.29 44.21 44.22 7.1K
09:35 44.29 44.44 44.29 44.33 3.7K
09:36 44.40 44.46 44.34 44.40 8.0K
09:37 44.32 44.57 44.32 44.52 24.4K
09:38 44.41 44.41 44.25 44.34 147.0K
09:39 44.29 44.53 44.29 44.44 44.2K
09:40 44.42 44.56 44.28 44.28 16.5K
09:41 44.34 44.34 44.21 44.30 7.6K
09:42 44.25 44.33 44.14 44.16 13.3K
09:43 44.17 44.17 43.82 43.93 30.0K
09:44 43.89 43.96 43.87 43.87 3.9K
09:45 43.93 44.04 43.93 44.04 20.8K
09:46 44.05 44.13 43.98 44.11 10.4K
09:47 44.11 44.11 44.05 44.05 3.3K
09:48 44.04 44.04 43.97 43.98 6.4K
09:49 43.97 44.03 43.87 44.03 15.9K
09:50 44.03 44.11 44.02 44.06 4.1K
09:51 44.06 44.06 44.05 44.05 1.8K
09:52 44.05 44.07 44.01 44.01 6.1K
09:53 44.03 44.15 44.00 44.00 9.4K
09:54 44.05 44.05 44.00 44.03 2.0K
09:55 44.06 44.07 44.03 44.06 7.1K
09:56 44.04 44.14 44.04 44.13 9.3K
09:57 44.13 44.14 44.09 44.11 6.6K
09:58 44.10 44.11 44.09 44.11 3.1K
09:59 44.15 44.22 44.15 44.22 7.8K
10:00 44.23 44.35 44.21 44.35 22.5K
10:01 44.32 44.34 44.31 44.33 10.4K
10:02 44.34 44.34 44.07 44.07 86.5K
10:03 44.12 44.22 44.11 44.18 31.7K
10:04 44.18 44.20 44.13 44.13 22.2K
10:05 44.12 44.12 44.06 44.06 9.8K
10:06 44.03 44.08 44.03 44.07 7.8K
10:07 44.09 44.09 44.06 44.06 6.0K
10:08 44.04 44.08 44.04 44.07 7.2K
10:09 44.07 44.07 43.85 43.86 14.9K
10:10 43.83 43.89 43.81 43.84 11.9K
10:11 43.82 43.87 43.82 43.83 23.3K
10:12 43.85 43.85 43.79 43.81 8.9K
10:13 43.81 43.81 43.75 43.75 5.5K
10:14 43.69 43.74 43.68 43.71 12.5K
10:15 43.67 43.67 43.56 43.61 20.2K
10:16 43.58 43.59 43.55 43.58 8.0K
10:17 43.59 43.61 43.55 43.61 21.0K
10:18 43.61 43.71 43.61 43.68 13.7K
10:19 43.71 43.71 43.62 43.63 10.2K
10:20 43.65 43.71 43.65 43.71 5.6K
10:21 43.72 43.78 43.71 43.74 8.6K
10:22 43.73 43.76 43.73 43.74 3.7K
10:23 43.74 43.75 43.74 43.74 8.4K
10:24 43.74 43.74 43.69 43.72 6.0K
10:25 43.72 43.82 43.71 43.80 4.9K
10:26 43.81 43.88 43.81 43.88 4.8K
10:27 43.86 43.88 43.86 43.88 4.4K
10:28 43.88 43.89 43.86 43.86 11.2K
10:29 43.87 43.87 43.77 43.79 7.3K
10:30 43.79 43.86 43.79 43.85 5.3K
10:31 43.87 43.88 43.85 43.88 6.4K
10:32 43.90 43.90 43.87 43.87 3.3K
10:33 43.89 43.89 43.83 43.83 5.9K
10:34 43.83 43.86 43.82 43.84 8.9K
10:35 43.86 43.87 43.85 43.86 3.8K
10:36 43.86 43.87 43.86 43.86 6.5K
10:37 43.86 43.88 43.86 43.87 9.3K
10:38 43.88 43.91 43.86 43.87 6.9K
10:39 43.88 43.89 43.86 43.89 3.8K
10:40 43.88 43.90 43.87 43.87 3.5K
10:41 43.87 43.87 43.82 43.82 2.9K
10:42 43.77 43.78 43.75 43.78 29.7K
10:43 43.87 43.91 43.87 43.91 7.4K
10:44 43.89 43.92 43.88 43.88 7.8K
10:45 43.87 43.91 43.87 43.90 5.9K
10:46 43.86 43.86 43.78 43.84 12.1K
10:47 43.84 43.84 43.84 43.84 2.3K
10:48 43.84 43.84 43.78 43.80 2.4K
10:49 43.82 43.82 43.79 43.80 3.9K
10:50 43.80 43.84 43.80 43.83 5.2K
10:51 43.83 43.83 43.81 43.82 3.2K
10:52 43.83 43.83 43.78 43.81 4.4K
10:53 43.80 43.85 43.75 43.84 22.1K
10:54 43.86 43.89 43.86 43.87 3.0K
10:55 43.88 43.92 43.88 43.90 3.4K
10:57 43.91 43.91 43.87 43.89 6.9K
10:58 43.86 43.86 43.86 43.86 3.9K
10:59 43.86 43.88 43.85 43.88 2.1K
11:00 43.86 43.87 43.85 43.85 5.4K
11:01 43.83 43.84 43.83 43.84 2.3K
11:02 43.80 43.80 43.76 43.76 12.6K
11:03 43.77 43.78 43.76 43.76 4.2K
11:04 43.83 43.84 43.82 43.83 7.5K
11:05 43.84 43.84 43.68 43.71 10.4K
11:06 43.73 43.75 43.71 43.74 5.7K
11:07 43.77 43.79 43.73 43.73 7.8K
11:08 43.75 43.75 43.75 43.75 3.0K
11:09 43.77 43.78 43.73 43.73 3.8K
11:10 43.74 43.74 43.74 43.74 3.3K
11:11 43.73 43.74 43.71 43.74 19.3K
11:12 43.77 43.77 43.77 43.77 2.9K
11:13 43.77 43.77 43.74 43.77 3.8K
11:14 43.77 43.79 43.75 43.78 6.3K
11:15 43.78 43.78 43.72 43.74 4.4K
11:16 43.74 43.82 43.74 43.80 4.9K
11:17 43.80 43.80 43.77 43.77 7.3K
11:18 43.77 43.78 43.75 43.75 6.8K
11:19 43.77 43.77 43.74 43.74 2.6K
11:20 43.74 43.77 43.70 43.77 6.8K
11:21 43.76 43.78 43.73 43.73 4.0K
11:22 43.73 43.75 43.71 43.71 3.0K
11:23 43.73 43.73 43.68 43.68 6.3K
11:24 43.61 43.64 43.61 43.64 17.0K
11:25 43.61 43.66 43.61 43.64 7.8K
11:26 43.65 43.65 43.60 43.62 4.0K
11:27 43.61 43.61 43.57 43.58 11.1K
11:28 43.56 43.56 43.54 43.54 4.9K
11:29 43.56 43.61 43.56 43.61 4.7K
11:30 43.60 43.60 43.59 43.59 10.2K
11:31 43.59 43.60 43.58 43.59 4.4K
11:32 43.59 43.60 43.55 43.55 5.9K
11:33 43.57 43.57 43.57 43.57 1.8K
11:34 43.57 43.58 43.57 43.57 4.9K
11:35 43.56 43.59 43.56 43.58 5.2K
11:36 43.56 43.57 43.54 43.56 12.7K
11:37 43.56 43.58 43.55 43.56 10.8K
11:38 43.58 43.58 43.58 43.58 1.8K
11:39 43.56 43.61 43.55 43.60 14.5K
11:40 43.62 43.65 43.59 43.65 5.2K
11:41 43.65 43.73 43.64 43.73 8.2K
11:42 43.67 43.68 43.63 43.65 7.3K
11:43 43.65 43.65 43.63 43.63 5.8K
11:44 43.67 43.67 43.61 43.61 6.7K
11:45 43.62 43.63 43.59 43.60 9.8K
11:46 43.59 43.61 43.59 43.61 3.0K
11:47 43.59 43.60 43.57 43.58 9.9K
11:48 43.59 43.59 43.54 43.54 13.6K
11:49 43.54 43.55 43.51 43.52 4.1K
11:50 43.52 43.57 43.50 43.57 22.3K
11:51 43.57 43.57 43.56 43.56 1.5K
11:52 43.55 43.55 43.50 43.50 9.9K
11:53 43.52 43.53 43.52 43.53 3.1K
11:54 43.53 43.53 43.49 43.49 4.8K
11:55 43.48 43.50 43.48 43.50 3.0K
11:56 43.51 43.52 43.51 43.51 3.9K
11:57 43.49 43.50 43.44 43.44 5.6K
11:58 43.46 43.48 43.46 43.47 4.0K
11:59 43.47 43.49 43.47 43.48 6.3K
12:00 43.48 43.48 43.48 43.48 4.9K
12:01 43.48 43.54 43.48 43.54 13.1K
12:02 43.55 43.56 43.53 43.54 5.2K
12:03 43.53 43.54 43.49 43.50 4.7K
12:04 43.51 43.52 43.51 43.52 2.8K
12:05 43.50 43.51 43.50 43.51 2.5K
12:06 43.51 43.51 43.49 43.51 5.1K
12:07 43.50 43.51 43.49 43.51 7.7K
12:08 43.54 43.54 43.50 43.50 11.8K
12:09 43.49 43.49 43.47 43.49 10.3K
12:10 43.47 43.48 43.45 43.45 3.9K
12:11 43.44 43.46 43.43 43.46 4.7K
12:12 43.46 43.46 43.41 43.44 12.6K
12:13 43.42 43.45 43.42 43.43 4.5K
12:14 43.43 43.44 43.41 43.42 7.7K
12:15 43.44 43.46 43.44 43.46 6.4K
12:16 43.48 43.52 43.48 43.51 4.2K
12:17 43.49 43.49 43.47 43.47 8.1K
12:18 43.48 43.49 43.48 43.49 2.1K
12:19 43.50 43.52 43.50 43.51 17.9K
12:20 43.51 43.53 43.51 43.53 5.2K
12:21 43.52 43.56 43.52 43.56 7.9K
12:22 43.57 43.64 43.57 43.62 6.3K
12:23 43.63 43.63 43.52 43.52 13.2K
12:24 43.53 43.53 43.50 43.52 5.7K
12:25 43.52 43.52 43.48 43.50 6.4K
12:26 43.52 43.54 43.52 43.54 2.6K
12:27 43.55 43.55 43.54 43.55 2.1K
12:28 43.53 43.53 43.43 43.43 9.9K
12:29 43.43 43.44 43.40 43.42 8.7K
12:30 43.42 43.46 43.42 43.46 7.1K
12:31 43.50 43.53 43.50 43.53 3.8K
12:32 43.53 43.53 43.51 43.52 5.6K
12:33 43.53 43.53 43.50 43.50 1.0K
12:34 43.50 43.55 43.49 43.55 3.4K
12:35 43.54 43.57 43.54 43.57 4.5K
12:36 43.57 43.57 43.49 43.49 7.5K
12:37 43.49 43.51 43.48 43.50 3.2K
12:38 43.51 43.51 43.51 43.51 0.6K
12:39 43.49 43.50 43.49 43.50 3.0K
12:40 43.48 43.48 43.46 43.47 4.7K
12:41 43.47 43.47 43.46 43.46 5.1K
12:42 43.46 43.46 43.44 43.46 4.0K
12:43 43.45 43.49 43.45 43.48 3.7K
12:44 43.50 43.50 43.49 43.49 2.0K
12:45 43.46 43.48 43.46 43.48 4.1K
12:46 43.48 43.53 43.47 43.53 5.2K
12:47 43.57 43.57 43.54 43.54 1.8K
12:48 43.55 43.55 43.54 43.54 1.9K
12:49 43.54 43.55 43.53 43.53 5.0K
12:50 43.55 43.58 43.55 43.58 2.7K
12:51 43.57 43.57 43.55 43.55 5.2K
12:52 43.50 43.50 43.46 43.46 5.8K
12:53 43.45 43.47 43.45 43.46 1.8K
12:54 43.46 43.48 43.45 43.45 8.1K
12:55 43.46 43.48 43.46 43.48 1.4K
12:56 43.46 43.49 43.44 43.49 2.8K
12:57 43.49 43.49 43.49 43.49 1.0K
12:58 43.49 43.49 43.49 43.49 2.9K
12:59 43.48 43.48 43.43 43.44 6.7K
13:00 43.43 43.45 43.43 43.43 4.3K
13:01 43.44 43.46 43.42 43.46 5.6K
13:02 43.45 43.45 43.44 43.44 2.2K
13:03 43.44 43.45 43.44 43.45 2.5K
13:04 43.46 43.47 43.43 43.44 4.1K
13:05 43.44 43.44 43.44 43.44 2.0K
13:06 43.45 43.45 43.43 43.45 7.9K
13:07 43.46 43.46 43.46 43.46 1.9K
13:08 43.46 43.46 43.46 43.46 1.9K
13:09 43.46 43.46 43.45 43.46 4.8K
13:10 43.45 43.49 43.45 43.49 5.9K
13:11 43.51 43.51 43.49 43.49 3.3K
13:12 43.49 43.50 43.49 43.50 4.0K
13:13 43.48 43.49 43.48 43.48 7.8K
13:14 43.48 43.49 43.46 43.46 6.4K
13:15 43.46 43.48 43.46 43.46 3.6K
13:16 43.47 43.50 43.47 43.50 4.5K
13:17 43.50 43.50 43.50 43.50 4.9K
13:18 43.50 43.50 43.48 43.48 5.5K
13:19 43.48 43.50 43.48 43.49 11.5K
13:20 43.50 43.53 43.50 43.53 7.4K
13:21 43.53 43.57 43.53 43.57 2.5K
13:22 43.58 43.58 43.58 43.58 4.3K
13:23 43.61 43.62 43.60 43.60 5.3K
13:24 43.62 43.63 43.60 43.60 5.6K
13:25 43.60 43.60 43.59 43.60 1.8K
13:26 43.60 43.60 43.60 43.60 2.0K
13:27 43.60 43.64 43.60 43.64 2.8K
13:28 43.65 43.65 43.65 43.65 1.7K
13:29 43.63 43.64 43.62 43.62 3.1K
13:30 43.62 43.62 43.60 43.61 9.9K
13:31 43.61 43.65 43.61 43.64 5.3K
13:32 43.65 43.65 43.64 43.64 1.2K
13:33 43.63 43.63 43.61 43.61 5.1K
13:34 43.64 43.64 43.64 43.64 2.6K
13:35 43.64 43.64 43.62 43.64 2.2K
13:36 43.63 43.64 43.63 43.64 5.2K
13:37 43.63 43.63 43.60 43.60 3.9K
13:38 43.60 43.61 43.58 43.58 11.9K
13:39 43.58 43.59 43.54 43.54 5.8K
13:40 43.54 43.54 43.52 43.53 4.0K
13:41 43.53 43.53 43.53 43.53 4.8K
13:42 43.49 43.51 43.47 43.51 10.0K
13:43 43.52 43.52 43.48 43.50 8.3K
13:44 43.50 43.51 43.49 43.49 2.6K
13:45 43.49 43.49 43.48 43.49 3.9K
13:47 43.51 43.51 43.48 43.48 3.5K
13:48 43.49 43.51 43.49 43.50 3.9K
13:49 43.51 43.51 43.50 43.51 4.8K
13:50 43.52 43.52 43.49 43.49 3.5K
13:51 43.50 43.50 43.50 43.50 4.5K
13:52 43.51 43.51 43.51 43.51 0.9K
13:53 43.52 43.57 43.52 43.57 7.9K
13:54 43.56 43.56 43.54 43.54 5.4K
13:55 43.57 43.57 43.55 43.56 3.4K
13:56 43.57 43.59 43.57 43.59 2.0K
13:57 43.60 43.60 43.59 43.60 2.0K
13:58 43.60 43.60 43.59 43.60 6.2K
13:59 43.58 43.58 43.48 43.49 8.5K
14:00 43.40 43.45 43.37 43.45 30.4K
14:01 43.48 43.48 43.48 43.48 1.0K
14:02 43.48 43.48 43.44 43.44 11.9K
14:03 43.45 43.47 43.45 43.46 5.4K
14:04 43.45 43.45 43.42 43.42 4.7K
14:05 43.42 43.42 43.40 43.40 9.5K
14:06 43.41 43.44 43.41 43.44 16.7K
14:07 43.45 43.45 43.43 43.44 3.7K
14:08 43.44 43.44 43.37 43.38 14.3K
14:09 43.35 43.39 43.35 43.38 17.5K
14:10 43.36 43.37 43.32 43.33 10.3K
14:11 43.37 43.39 43.36 43.39 3.0K
14:12 43.34 43.36 43.34 43.36 6.0K
14:13 43.36 43.39 43.36 43.38 7.8K
14:14 43.39 43.41 43.38 43.40 5.5K
14:15 43.40 43.47 43.39 43.47 12.8K
14:16 43.48 43.52 43.48 43.52 6.2K
14:17 43.52 43.54 43.51 43.51 6.9K
14:18 43.51 43.51 43.47 43.48 3.9K
14:19 43.47 43.48 43.46 43.46 1.7K
14:20 43.46 43.46 43.42 43.44 5.6K
14:21 43.44 43.45 43.42 43.44 6.8K
14:22 43.44 43.44 43.41 43.42 5.3K
14:23 43.41 43.41 43.40 43.40 10.3K
14:24 43.40 43.41 43.39 43.39 4.9K
14:25 43.38 43.38 43.36 43.37 12.4K
14:26 43.36 43.40 43.36 43.40 8.5K
14:27 43.41 43.45 43.41 43.45 8.3K
14:28 43.46 43.46 43.44 43.45 7.0K
14:29 43.45 43.48 43.45 43.47 7.9K
14:30 43.47 43.47 43.47 43.47 3.5K
14:31 43.47 43.47 43.46 43.46 2.0K
14:32 43.48 43.52 43.47 43.47 16.2K
14:33 43.47 43.47 43.43 43.43 8.7K
14:34 43.43 43.46 43.42 43.44 8.2K
14:35 43.45 43.45 43.44 43.44 1.4K
14:36 43.44 43.44 43.44 43.44 4.7K
14:37 43.44 43.44 43.43 43.43 5.3K
14:38 43.43 43.43 43.39 43.39 7.5K
14:39 43.39 43.43 43.39 43.41 8.1K
14:40 43.40 43.43 43.40 43.42 5.8K
14:41 43.42 43.42 43.37 43.37 4.8K
14:42 43.38 43.38 43.31 43.31 6.0K
14:43 43.29 43.29 43.28 43.28 12.9K
14:44 43.28 43.32 43.28 43.32 10.1K
14:45 43.32 43.37 43.32 43.37 6.5K
14:46 43.35 43.35 43.33 43.33 5.4K
14:47 43.33 43.33 43.30 43.30 6.4K
14:48 43.30 43.43 43.30 43.42 117.9K
14:49 43.41 43.46 43.41 43.45 9.2K
14:50 43.43 43.44 43.43 43.44 3.1K
14:51 43.44 43.49 43.44 43.49 16.0K
14:52 43.51 43.61 43.49 43.59 23.4K
14:53 43.59 43.61 43.58 43.58 31.0K
14:54 43.56 43.60 43.55 43.55 17.2K
14:55 43.54 43.54 43.51 43.51 3.8K
14:56 43.49 43.50 43.47 43.47 7.2K
14:57 43.46 43.46 43.43 43.43 7.1K
14:58 43.45 43.45 43.43 43.45 7.8K
14:59 43.46 43.46 43.44 43.46 4.0K
15:00 43.47 43.47 43.45 43.45 4.6K
15:01 43.44 43.45 43.42 43.43 5.2K
15:02 43.42 43.43 43.40 43.40 5.2K
15:03 43.40 43.41 43.39 43.41 4.8K
15:04 43.41 43.42 43.40 43.40 4.5K
15:05 43.41 43.44 43.41 43.44 6.5K
15:06 43.43 43.43 43.40 43.40 8.2K
15:07 43.40 43.40 43.37 43.37 15.3K
15:08 43.37 43.43 43.37 43.43 7.3K
15:09 43.42 43.43 43.39 43.39 7.0K
15:10 43.42 43.44 43.41 43.43 28.7K
15:11 43.43 43.53 43.43 43.53 23.5K
15:12 43.49 43.49 43.46 43.46 8.8K
15:13 43.46 43.46 43.45 43.46 6.5K
15:14 43.46 43.47 43.44 43.44 4.3K
15:15 43.45 43.46 43.44 43.45 5.7K
15:16 43.46 43.46 43.45 43.45 3.6K
15:17 43.44 43.47 43.44 43.47 5.9K
15:18 43.47 43.49 43.47 43.49 7.8K
15:19 43.47 43.48 43.42 43.43 10.3K
15:20 43.44 43.49 43.42 43.49 14.9K
15:21 43.51 43.54 43.49 43.49 6.8K
15:22 43.47 43.47 43.44 43.44 5.7K
15:23 43.46 43.48 43.45 43.45 7.2K
15:24 43.46 43.51 43.46 43.51 11.5K
15:25 43.50 43.52 43.49 43.52 21.2K
15:26 43.50 43.50 43.47 43.47 6.8K
15:27 43.47 43.48 43.46 43.46 3.2K
15:28 43.46 43.46 43.44 43.46 12.1K
15:29 43.47 43.47 43.43 43.43 9.8K
15:30 43.44 43.47 43.44 43.47 9.1K
15:31 43.47 43.47 43.43 43.44 8.9K
15:32 43.44 43.44 43.39 43.39 11.0K
15:33 43.39 43.59 43.38 43.56 55.2K
15:34 43.58 43.61 43.56 43.57 47.7K
15:35 43.59 43.61 43.58 43.61 12.1K
15:36 43.60 43.63 43.60 43.63 6.5K
15:37 43.63 43.69 43.63 43.69 21.9K
15:38 43.68 43.70 43.65 43.67 20.3K
15:39 43.66 43.70 43.62 43.62 34.6K
15:40 43.61 43.65 43.59 43.63 11.9K
15:41 43.63 43.65 43.62 43.62 8.2K
15:42 43.62 43.62 43.56 43.59 190.1K
15:43 43.58 43.58 43.56 43.56 10.0K
15:44 43.55 43.66 43.51 43.66 89.5K
15:45 43.69 43.71 43.64 43.64 15.7K
15:46 43.61 43.62 43.60 43.60 15.8K
15:47 43.60 43.61 43.56 43.57 12.6K
15:48 43.57 43.60 43.57 43.57 16.5K
15:49 43.57 43.60 43.54 43.54 19.1K
15:50 43.54 43.57 43.52 43.57 23.4K
15:51 43.58 43.62 43.56 43.62 14.1K
15:52 43.61 43.67 43.61 43.62 24.3K
15:53 43.63 43.63 43.60 43.62 34.4K
15:54 43.63 43.63 43.53 43.55 31.4K
15:55 43.52 43.54 43.49 43.51 34.5K
15:56 43.50 43.52 43.49 43.52 46.0K
15:57 43.51 43.55 43.50 43.54 47.8K
15:58 43.55 43.62 43.55 43.62 82.6K
15:59 43.62 43.65 43.61 43.61 1,353.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available