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 43.50 43.55 43.31 43.31 33.5K
09:31 43.33 43.39 43.26 43.39 4.9K
09:32 43.39 43.70 43.39 43.62 8.2K
09:33 43.59 43.59 43.44 43.51 7.3K
09:34 43.58 43.77 43.51 43.77 10.6K
09:35 43.75 43.76 43.62 43.66 10.3K
09:36 43.66 43.75 43.65 43.70 15.4K
09:37 43.72 43.75 43.72 43.75 5.2K
09:38 43.74 43.78 43.74 43.76 5.2K
09:39 43.76 43.76 43.66 43.69 6.0K
09:40 43.69 43.87 43.62 43.87 9.1K
09:41 43.83 43.83 43.79 43.82 3.0K
09:42 43.82 43.84 43.74 43.74 6.7K
09:43 43.73 43.75 43.71 43.73 3.1K
09:44 43.73 43.74 43.55 43.55 6.5K
09:45 43.55 43.69 43.55 43.69 6.2K
09:46 43.63 43.63 43.63 43.63 0.9K
09:47 43.66 43.72 43.66 43.72 5.9K
09:48 43.72 43.72 43.68 43.72 4.1K
09:49 43.70 43.80 43.69 43.75 27.4K
09:50 43.67 43.77 43.67 43.76 15.3K
09:51 43.76 43.76 43.69 43.72 7.6K
09:52 43.72 43.72 43.66 43.66 3.5K
09:53 43.63 43.67 43.63 43.67 8.8K
09:54 43.69 43.69 43.55 43.55 15.0K
09:55 43.56 43.62 43.56 43.62 14.4K
09:56 43.57 43.60 43.57 43.60 6.5K
09:57 43.58 43.64 43.58 43.60 6.5K
09:58 43.56 43.57 43.54 43.57 6.7K
09:59 43.55 43.59 43.55 43.57 6.5K
10:00 43.54 43.54 43.32 43.39 29.5K
10:01 43.40 43.50 43.40 43.45 7.1K
10:02 43.49 43.51 43.47 43.47 4.4K
10:03 43.47 43.49 43.45 43.48 8.8K
10:04 43.49 43.53 43.46 43.52 8.6K
10:05 43.52 43.59 43.52 43.59 4.6K
10:06 43.59 43.59 43.47 43.47 7.4K
10:07 43.45 43.45 43.33 43.36 6.5K
10:08 43.35 43.42 43.34 43.38 22.3K
10:09 43.40 43.41 43.39 43.39 7.5K
10:10 43.39 43.55 43.39 43.50 16.4K
10:11 43.48 43.48 43.40 43.41 17.7K
10:12 43.43 43.43 43.37 43.37 11.1K
10:13 43.39 43.50 43.39 43.50 18.7K
10:14 43.55 43.59 43.53 43.53 5.7K
10:15 43.53 43.53 43.48 43.48 16.2K
10:16 43.50 43.54 43.47 43.47 7.6K
10:17 43.44 43.53 43.44 43.53 6.2K
10:18 43.53 43.54 43.51 43.53 6.4K
10:19 43.57 43.65 43.57 43.61 5.4K
10:20 43.64 43.65 43.62 43.65 3.7K
10:21 43.68 43.72 43.68 43.72 8.5K
10:22 43.70 43.70 43.64 43.70 7.1K
10:23 43.70 43.75 43.68 43.75 6.4K
10:24 43.78 43.78 43.66 43.68 34.4K
10:25 43.68 43.69 43.67 43.69 6.4K
10:26 43.71 43.71 43.70 43.70 4.4K
10:27 43.71 43.71 43.66 43.68 3.7K
10:28 43.68 43.71 43.68 43.71 11.5K
10:29 43.73 43.74 43.73 43.74 6.7K
10:30 43.73 43.74 43.70 43.74 5.8K
10:31 43.70 43.76 43.70 43.76 9.4K
10:32 43.74 43.84 43.74 43.84 5.7K
10:33 43.78 43.85 43.78 43.81 30.3K
10:34 43.81 43.81 43.74 43.79 23.4K
10:35 43.78 43.82 43.77 43.82 4.4K
10:36 43.82 43.86 43.82 43.85 5.4K
10:37 43.81 43.82 43.79 43.79 16.9K
10:38 43.79 43.79 43.77 43.78 5.8K
10:39 43.79 43.83 43.79 43.81 8.5K
10:40 43.86 43.86 43.83 43.86 10.3K
10:41 43.83 43.84 43.77 43.77 10.2K
10:42 43.77 43.80 43.77 43.79 11.2K
10:43 43.81 43.84 43.81 43.82 8.8K
10:44 43.82 43.84 43.80 43.81 3.8K
10:45 43.82 43.84 43.81 43.84 4.2K
10:46 43.84 43.84 43.82 43.82 4.3K
10:47 43.82 43.83 43.79 43.79 3.7K
10:48 43.79 43.79 43.76 43.76 4.5K
10:49 43.77 43.79 43.76 43.79 7.9K
10:50 43.81 43.82 43.81 43.82 2.2K
10:51 43.83 43.83 43.72 43.72 13.6K
10:52 43.72 43.73 43.68 43.72 6.2K
10:53 43.71 43.76 43.71 43.76 7.1K
10:54 43.78 43.78 43.76 43.76 0.3K
10:55 43.77 43.83 43.77 43.83 3.7K
10:56 43.85 43.87 43.85 43.85 8.4K
10:57 43.85 43.87 43.84 43.84 7.3K
10:58 43.85 43.89 43.81 43.81 7.6K
10:59 43.81 43.82 43.80 43.81 4.2K
11:00 43.81 43.84 43.76 43.78 12.7K
11:01 43.77 43.77 43.70 43.72 18.1K
11:02 43.68 43.71 43.68 43.69 10.7K
11:03 43.68 43.73 43.68 43.71 7.8K
11:04 43.73 43.75 43.73 43.73 4.6K
11:05 43.73 43.75 43.73 43.74 1.9K
11:06 43.73 43.74 43.70 43.74 16.4K
11:07 43.75 43.75 43.75 43.75 3.3K
11:08 43.78 43.78 43.72 43.74 11.1K
11:09 43.76 43.77 43.72 43.74 6.0K
11:10 43.71 43.73 43.70 43.73 6.0K
11:11 43.73 43.74 43.73 43.74 4.2K
11:12 43.73 43.75 43.73 43.75 1.8K
11:13 43.75 43.75 43.70 43.70 2.3K
11:14 43.69 43.70 43.68 43.70 15.8K
11:15 43.71 43.74 43.71 43.74 4.1K
11:16 43.74 43.74 43.71 43.71 3.5K
11:17 43.68 43.72 43.68 43.72 3.1K
11:18 43.73 43.75 43.73 43.75 2.1K
11:19 43.76 43.84 43.73 43.84 6.7K
11:20 43.85 43.87 43.85 43.87 6.6K
11:21 43.89 43.89 43.88 43.88 2.9K
11:22 43.90 43.90 43.89 43.90 2.7K
11:23 43.92 43.92 43.92 43.92 4.4K
11:24 43.91 43.91 43.89 43.89 4.4K
11:25 43.87 43.90 43.85 43.90 9.1K
11:26 43.88 43.90 43.88 43.90 3.4K
11:27 43.90 43.90 43.89 43.90 3.5K
11:28 43.91 43.92 43.89 43.89 6.9K
11:29 43.88 43.90 43.87 43.90 2.0K
11:30 43.88 43.88 43.85 43.88 5.2K
11:31 43.88 43.92 43.87 43.92 3.6K
11:32 43.90 43.91 43.85 43.85 13.5K
11:33 43.72 43.79 43.72 43.75 35.6K
11:34 43.75 43.75 43.74 43.74 10.7K
11:35 43.73 43.73 43.67 43.67 7.2K
11:36 43.67 43.67 43.66 43.66 3.1K
11:37 43.66 43.66 43.63 43.65 4.5K
11:38 43.64 43.64 43.62 43.63 3.9K
11:39 43.63 43.64 43.56 43.56 10.3K
11:40 43.56 43.56 43.51 43.53 5.6K
11:41 43.51 43.54 43.50 43.50 2.4K
11:42 43.50 43.56 43.50 43.54 14.8K
11:43 43.54 43.58 43.54 43.58 4.6K
11:44 43.58 43.59 43.56 43.58 4.1K
11:45 43.58 43.59 43.54 43.54 9.0K
11:46 43.55 43.56 43.55 43.56 2.9K
11:47 43.59 43.61 43.56 43.61 2.8K
11:48 43.61 43.61 43.60 43.60 3.5K
11:49 43.52 43.52 43.49 43.49 5.2K
11:50 43.50 43.51 43.49 43.51 3.3K
11:51 43.51 43.55 43.51 43.55 6.2K
11:52 43.54 43.54 43.40 43.42 36.5K
11:53 43.42 43.42 43.41 43.41 1.5K
11:54 43.41 43.41 43.37 43.39 6.2K
11:55 43.40 43.40 43.38 43.39 6.1K
11:56 43.39 43.39 43.34 43.35 7.2K
11:57 43.32 43.32 43.27 43.28 8.8K
11:58 43.27 43.28 43.26 43.27 4.0K
11:59 43.27 43.28 43.23 43.25 21.1K
12:00 43.26 43.34 43.26 43.32 7.5K
12:01 43.33 43.33 43.31 43.33 8.1K
12:02 43.35 43.35 43.33 43.34 5.3K
12:03 43.32 43.35 43.32 43.35 2.3K
12:04 43.33 43.36 43.31 43.31 5.6K
12:05 43.30 43.32 43.30 43.32 2.0K
12:06 43.32 43.33 43.31 43.31 2.2K
12:07 43.33 43.33 43.26 43.30 16.2K
12:08 43.29 43.34 43.28 43.33 5.7K
12:09 43.36 43.36 43.36 43.36 3.1K
12:10 43.34 43.37 43.34 43.37 1.2K
12:11 43.33 43.33 43.30 43.33 1.7K
12:12 43.33 43.33 43.33 43.33 2.0K
12:13 43.33 43.35 43.33 43.33 3.2K
12:14 43.33 43.33 43.33 43.33 12.3K
12:15 43.36 43.37 43.36 43.37 4.7K
12:16 43.36 43.38 43.36 43.36 3.3K
12:17 43.38 43.41 43.37 43.40 10.5K
12:18 43.41 43.41 43.30 43.32 12.4K
12:19 43.33 43.35 43.33 43.35 2.9K
12:20 43.32 43.38 43.30 43.37 16.8K
12:21 43.37 43.40 43.37 43.38 2.9K
12:22 43.34 43.34 43.33 43.33 4.6K
12:23 43.32 43.34 43.32 43.32 5.8K
12:24 43.32 43.36 43.31 43.34 4.6K
12:25 43.36 43.36 43.33 43.33 6.2K
12:26 43.33 43.33 43.33 43.33 2.8K
12:27 43.34 43.35 43.34 43.35 4.6K
12:28 43.32 43.32 43.28 43.29 5.8K
12:29 43.31 43.33 43.30 43.30 8.9K
12:30 43.30 43.30 43.29 43.30 2.9K
12:31 43.32 43.33 43.31 43.33 6.0K
12:32 43.32 43.35 43.32 43.35 5.2K
12:33 43.35 43.35 43.33 43.35 5.2K
12:34 43.35 43.36 43.34 43.34 7.2K
12:35 43.34 43.36 43.34 43.36 3.5K
12:36 43.35 43.39 43.35 43.39 4.6K
12:37 43.39 43.39 43.38 43.38 6.9K
12:38 43.38 43.38 43.34 43.37 9.3K
12:39 43.37 43.37 43.33 43.33 5.7K
12:40 43.34 43.36 43.34 43.36 6.9K
12:41 43.37 43.40 43.36 43.38 7.9K
12:42 43.40 43.46 43.40 43.44 6.2K
12:43 43.45 43.46 43.45 43.46 2.3K
12:44 43.46 43.46 43.46 43.46 1.4K
12:45 43.45 43.45 43.44 43.45 7.1K
12:46 43.43 43.45 43.37 43.38 12.5K
12:47 43.39 43.41 43.38 43.40 9.4K
12:48 43.44 43.44 43.42 43.43 5.7K
12:49 43.47 43.49 43.45 43.45 16.8K
12:50 43.43 43.44 43.41 43.43 35.1K
12:51 43.46 43.53 43.46 43.53 4.3K
12:52 43.56 43.59 43.56 43.57 22.6K
12:53 43.56 43.59 43.56 43.59 10.9K
12:54 43.58 43.59 43.53 43.54 18.1K
12:55 43.54 43.55 43.54 43.54 2.7K
12:56 43.54 43.55 43.53 43.55 7.4K
12:57 43.55 43.57 43.55 43.57 3.6K
12:58 43.57 43.59 43.55 43.59 6.8K
12:59 43.59 43.59 43.55 43.56 11.2K
13:00 43.56 43.57 43.55 43.57 6.3K
13:01 43.57 43.58 43.57 43.58 3.4K
13:02 43.58 43.58 43.55 43.55 10.1K
13:03 43.56 43.57 43.56 43.56 4.5K
13:04 43.65 43.69 43.65 43.68 14.5K
13:05 43.68 43.72 43.68 43.72 6.5K
13:06 43.72 43.72 43.70 43.71 3.9K
13:07 43.71 43.74 43.71 43.74 4.8K
13:08 43.74 43.74 43.70 43.70 4.6K
13:09 43.71 43.72 43.70 43.70 4.0K
13:10 43.70 43.70 43.69 43.69 3.8K
13:11 43.68 43.69 43.68 43.69 5.4K
13:12 43.69 43.69 43.65 43.66 4.0K
13:13 43.67 43.69 43.67 43.68 5.4K
13:14 43.70 43.71 43.70 43.71 4.0K
13:15 43.71 43.73 43.71 43.73 3.4K
13:16 43.75 43.77 43.75 43.77 14.8K
13:17 43.76 43.76 43.74 43.74 3.6K
13:18 43.74 43.75 43.73 43.73 8.1K
13:19 43.78 43.82 43.78 43.80 7.7K
13:20 43.79 43.81 43.78 43.78 3.8K
13:21 43.79 43.80 43.77 43.79 6.1K
13:22 43.79 43.80 43.79 43.80 2.7K
13:23 43.79 43.80 43.77 43.78 3.7K
13:24 43.79 43.80 43.77 43.79 2.8K
13:25 43.77 43.81 43.77 43.81 8.8K
13:26 43.82 43.82 43.82 43.82 0.5K
13:27 43.82 43.82 43.81 43.82 5.4K
13:28 43.81 43.84 43.81 43.84 6.2K
13:29 43.85 43.85 43.83 43.85 3.1K
13:30 43.85 43.86 43.85 43.86 4.6K
13:31 43.87 43.90 43.87 43.88 8.8K
13:32 43.88 43.89 43.88 43.89 2.9K
13:33 43.89 43.89 43.88 43.88 1.9K
13:34 43.88 43.90 43.88 43.89 11.4K
13:35 43.91 43.91 43.88 43.88 3.0K
13:36 43.90 43.97 43.90 43.97 6.9K
13:37 43.98 43.99 43.93 43.93 13.6K
13:38 43.90 43.90 43.89 43.89 2.9K
13:39 43.90 43.90 43.88 43.88 1.1K
13:40 43.90 43.90 43.84 43.84 7.9K
13:41 43.83 43.85 43.81 43.81 2.6K
13:42 43.81 43.82 43.81 43.82 2.9K
13:43 43.83 43.84 43.83 43.84 1.5K
13:44 43.83 43.85 43.82 43.85 2.3K
13:45 43.85 43.88 43.85 43.88 1.8K
13:46 43.87 43.88 43.85 43.86 3.7K
13:47 43.86 43.86 43.84 43.84 1.5K
13:48 43.85 43.86 43.84 43.86 4.4K
13:49 43.84 43.86 43.84 43.86 3.7K
13:50 43.86 43.86 43.85 43.85 5.0K
13:51 43.85 43.85 43.84 43.84 3.3K
13:52 43.82 43.82 43.76 43.76 7.0K
13:53 43.75 43.76 43.67 43.67 20.0K
13:54 43.69 43.69 43.67 43.67 1.0K
13:55 43.66 43.69 43.66 43.68 1.8K
13:56 43.67 43.68 43.66 43.66 3.8K
13:57 43.65 43.68 43.65 43.68 5.0K
13:58 43.67 43.69 43.67 43.69 5.5K
13:59 43.69 43.70 43.69 43.69 2.3K
14:00 43.69 43.69 43.68 43.69 5.1K
14:01 43.69 43.69 43.65 43.65 2.2K
14:02 43.65 43.68 43.65 43.67 22.4K
14:03 43.67 43.81 43.67 43.81 57.6K
14:04 43.80 43.80 43.80 43.80 1.7K
14:05 43.81 43.85 43.79 43.85 3.7K
14:06 43.85 43.91 43.85 43.91 11.4K
14:07 43.91 43.92 43.90 43.91 7.4K
14:08 43.94 43.94 43.93 43.93 6.3K
14:09 43.93 43.93 43.93 43.93 1.0K
14:10 43.93 43.93 43.93 43.93 2.9K
14:11 43.91 43.93 43.91 43.93 2.2K
14:12 43.93 43.94 43.93 43.93 3.5K
14:13 43.96 43.96 43.96 43.96 2.4K
14:14 43.96 43.97 43.96 43.97 7.2K
14:15 43.97 43.97 43.91 43.91 6.8K
14:16 43.90 43.94 43.90 43.93 4.2K
14:17 43.94 43.94 43.88 43.88 1.7K
14:18 43.84 43.87 43.84 43.87 14.2K
14:19 43.88 43.88 43.87 43.88 4.3K
14:20 43.88 43.91 43.88 43.91 5.6K
14:21 43.87 43.91 43.87 43.91 1.1K
14:22 43.90 43.91 43.90 43.91 1.4K
14:23 43.91 43.91 43.91 43.91 3.6K
14:24 43.91 43.91 43.88 43.88 5.8K
14:25 43.89 43.90 43.89 43.89 2.4K
14:26 43.89 43.89 43.89 43.89 3.1K
14:27 43.88 43.93 43.88 43.93 4.0K
14:28 43.90 43.90 43.89 43.89 2.6K
14:29 43.87 43.88 43.87 43.87 6.7K
14:30 43.87 43.89 43.87 43.89 7.8K
14:31 43.90 43.94 43.90 43.94 39.9K
14:32 43.92 43.92 43.91 43.92 1.8K
14:33 43.91 43.94 43.91 43.94 5.0K
14:34 43.94 43.95 43.94 43.95 2.3K
14:35 43.96 43.96 43.90 43.90 6.8K
14:36 43.91 43.92 43.90 43.90 17.9K
14:37 43.92 43.92 43.90 43.90 2.6K
14:38 43.90 43.90 43.89 43.89 2.0K
14:39 43.91 43.92 43.91 43.92 1.8K
14:40 43.91 43.91 43.91 43.91 1.0K
14:41 43.93 43.93 43.92 43.92 4.5K
14:42 43.90 43.90 43.90 43.90 2.0K
14:43 43.91 43.91 43.90 43.91 2.2K
14:44 43.90 43.90 43.88 43.88 2.6K
14:45 43.89 43.91 43.89 43.91 3.5K
14:46 43.91 43.91 43.91 43.91 2.9K
14:47 43.92 43.92 43.90 43.91 3.2K
14:48 43.91 43.95 43.91 43.95 3.4K
14:49 43.95 43.95 43.93 43.94 2.6K
14:50 43.96 44.02 43.96 44.02 18.2K
14:51 44.02 44.04 44.00 44.04 5.1K
14:52 44.08 44.08 44.06 44.08 13.6K
14:53 44.07 44.09 44.03 44.03 6.8K
14:54 44.01 44.04 44.01 44.03 3.5K
14:55 44.04 44.05 44.04 44.04 2.7K
14:56 44.03 44.03 44.00 44.00 5.0K
14:57 44.00 44.03 44.00 44.01 2.2K
14:58 44.03 44.03 44.00 44.00 4.8K
14:59 43.99 44.00 43.99 44.00 3.3K
15:00 44.01 44.01 44.01 44.01 1.3K
15:01 44.04 44.04 44.03 44.03 4.0K
15:02 44.03 44.04 44.03 44.03 3.7K
15:03 44.02 44.03 44.01 44.02 5.7K
15:04 44.03 44.03 44.01 44.01 4.7K
15:05 44.01 44.02 44.01 44.01 5.7K
15:06 44.00 44.00 43.99 44.00 2.4K
15:07 44.02 44.05 44.02 44.02 5.1K
15:08 44.04 44.04 44.02 44.03 3.6K
15:09 44.03 44.06 44.02 44.06 4.9K
15:10 44.06 44.06 44.02 44.02 6.7K
15:11 44.02 44.04 44.02 44.02 6.7K
15:12 44.03 44.05 44.03 44.05 3.4K
15:13 44.05 44.07 44.04 44.07 3.3K
15:14 44.07 44.08 44.00 44.00 10.8K
15:15 44.00 44.04 44.00 44.04 4.5K
15:16 44.03 44.03 44.03 44.03 2.4K
15:17 44.04 44.07 44.03 44.07 7.1K
15:18 44.04 44.04 44.04 44.04 3.3K
15:19 44.06 44.06 44.00 44.06 28.6K
15:20 44.07 44.13 44.07 44.12 8.2K
15:21 44.13 44.15 44.11 44.11 8.1K
15:22 44.10 44.10 44.06 44.06 5.9K
15:23 44.06 44.09 44.05 44.08 5.5K
15:24 44.07 44.07 44.04 44.04 7.9K
15:25 44.05 44.05 44.03 44.03 3.0K
15:26 44.04 44.04 44.01 44.01 7.8K
15:27 44.00 44.00 43.97 43.97 12.1K
15:28 43.96 43.98 43.96 43.97 6.5K
15:29 43.98 43.99 43.95 43.99 15.9K
15:30 44.00 44.07 44.00 44.07 7.6K
15:31 44.04 44.09 44.04 44.09 9.2K
15:32 44.08 44.10 44.07 44.07 17.1K
15:33 44.07 44.10 44.07 44.09 2.9K
15:34 44.09 44.11 44.09 44.11 4.6K
15:35 44.11 44.13 44.11 44.13 3.2K
15:36 44.13 44.13 44.10 44.11 16.9K
15:37 44.11 44.12 44.09 44.11 6.1K
15:38 44.11 44.11 44.11 44.11 4.9K
15:39 44.11 44.12 44.11 44.12 6.2K
15:40 44.13 44.13 44.08 44.10 6.6K
15:41 44.09 44.10 44.09 44.09 7.1K
15:42 44.09 44.09 44.07 44.07 8.7K
15:43 44.08 44.08 44.07 44.07 12.2K
15:44 44.06 44.09 44.06 44.08 14.0K
15:45 44.08 44.10 44.07 44.10 6.8K
15:46 44.18 44.20 44.17 44.19 31.2K
15:47 44.19 44.19 44.17 44.18 18.1K
15:48 44.18 44.22 44.18 44.21 20.8K
15:49 44.21 44.23 44.21 44.23 12.6K
15:50 44.23 44.29 44.23 44.29 45.4K
15:51 44.29 44.30 44.26 44.29 24.8K
15:52 44.29 44.30 44.28 44.28 19.5K
15:53 44.27 44.28 44.22 44.24 31.1K
15:54 44.24 44.42 44.24 44.38 82.0K
15:55 44.36 44.40 44.33 44.39 78.4K
15:56 44.39 44.39 44.32 44.36 84.8K
15:57 44.37 44.40 44.36 44.38 51.4K
15:58 44.37 44.38 44.35 44.35 75.8K
15:59 44.34 44.36 44.33 44.34 1,217.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available