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 45.22 45.45 45.11 45.36 43.6K
09:31 45.40 45.45 45.40 45.45 1.2K
09:32 45.43 45.43 45.37 45.41 2.2K
09:33 45.30 45.33 45.21 45.33 2.7K
09:34 45.32 45.36 45.32 45.36 1.5K
09:35 45.32 45.50 45.32 45.50 21.1K
09:36 45.50 45.61 45.50 45.61 23.8K
09:37 45.67 45.73 45.62 45.70 13.0K
09:38 45.64 45.68 45.60 45.62 10.8K
09:39 45.62 45.66 45.62 45.64 16.6K
09:40 45.64 45.65 45.64 45.65 10.4K
09:41 45.67 45.72 45.67 45.70 8.6K
09:42 45.68 45.68 45.55 45.61 14.6K
09:43 45.61 45.62 45.55 45.60 3.3K
09:44 45.58 45.58 45.52 45.52 4.7K
09:45 45.56 45.62 45.55 45.58 23.2K
09:46 45.48 45.52 45.48 45.52 6.6K
09:47 45.51 45.56 45.51 45.56 4.9K
09:48 45.56 45.56 45.50 45.50 7.6K
09:49 45.50 45.57 45.50 45.55 2.4K
09:50 45.55 45.57 45.50 45.50 12.1K
09:51 45.49 45.58 45.49 45.56 16.6K
09:52 45.61 45.61 45.56 45.56 10.7K
09:53 45.56 45.80 45.53 45.69 31.0K
09:54 45.69 45.69 45.59 45.59 5.7K
09:55 45.60 45.64 45.59 45.62 19.3K
09:56 45.56 45.60 45.56 45.56 4.4K
09:57 45.55 45.67 45.55 45.64 2.9K
09:58 45.60 45.69 45.60 45.69 2.2K
09:59 45.66 45.73 45.66 45.71 4.1K
10:00 45.72 45.72 45.55 45.55 10.2K
10:01 45.56 45.57 45.52 45.57 13.1K
10:02 45.60 45.64 45.60 45.61 7.5K
10:03 45.62 45.65 45.61 45.61 7.4K
10:04 45.61 45.71 45.47 45.47 15.0K
10:05 45.49 45.60 45.49 45.60 3.4K
10:06 45.60 45.60 45.47 45.59 9.1K
10:07 45.59 45.65 45.59 45.65 7.2K
10:08 45.64 45.69 45.64 45.65 8.5K
10:09 45.67 45.67 45.58 45.59 5.2K
10:10 45.59 45.69 45.59 45.67 26.7K
10:11 45.67 45.71 45.66 45.71 7.0K
10:12 45.69 45.73 45.69 45.73 3.6K
10:13 45.73 45.84 45.72 45.84 19.6K
10:14 45.83 45.86 45.80 45.80 11.5K
10:15 45.80 45.85 45.80 45.85 7.5K
10:16 45.85 45.97 45.85 45.93 51.1K
10:17 45.90 45.90 45.84 45.84 20.5K
10:18 45.80 45.86 45.80 45.83 9.0K
10:19 45.84 45.84 45.80 45.82 9.3K
10:20 45.84 45.86 45.81 45.86 11.3K
10:21 45.87 45.91 45.85 45.91 11.3K
10:22 45.89 45.89 45.82 45.87 17.7K
10:23 45.94 45.95 45.83 45.83 11.6K
10:24 45.86 45.88 45.82 45.85 8.4K
10:25 45.84 45.87 45.81 45.87 5.2K
10:26 45.88 45.88 45.81 45.81 3.8K
10:27 45.77 45.87 45.77 45.87 35.3K
10:28 45.90 45.95 45.90 45.95 4.6K
10:29 45.94 45.95 45.94 45.95 8.5K
10:30 45.92 45.92 45.89 45.91 5.8K
10:31 45.92 45.92 45.86 45.86 6.6K
10:32 45.85 45.89 45.80 45.89 13.1K
10:33 45.89 45.90 45.88 45.90 6.3K
10:34 45.88 45.89 45.86 45.87 11.6K
10:35 45.87 45.90 45.81 45.87 21.3K
10:36 45.86 45.89 45.83 45.89 3.0K
10:37 45.88 45.89 45.85 45.85 4.7K
10:38 45.85 45.86 45.75 45.78 31.7K
10:39 45.79 45.79 45.75 45.78 30.9K
10:40 45.79 45.80 45.79 45.80 30.7K
10:41 45.80 45.84 45.80 45.84 7.9K
10:42 45.84 45.98 45.84 45.93 20.7K
10:43 45.92 45.92 45.89 45.91 8.8K
10:44 45.93 45.96 45.93 45.96 5.3K
10:45 45.96 45.96 45.92 45.92 5.5K
10:46 45.92 45.92 45.90 45.90 6.7K
10:47 45.90 45.90 45.83 45.90 11.0K
10:48 45.91 45.93 45.91 45.91 2.9K
10:49 45.92 45.96 45.92 45.93 6.7K
10:50 45.93 45.93 45.92 45.92 3.9K
10:51 45.93 45.94 45.90 45.90 3.7K
10:52 45.92 45.92 45.90 45.90 3.8K
10:53 45.88 45.93 45.88 45.93 10.8K
10:54 45.93 46.05 45.93 46.05 22.8K
10:55 46.02 46.02 45.98 45.98 6.0K
10:56 45.96 46.01 45.96 46.01 11.7K
10:57 46.00 46.02 45.97 45.98 21.5K
10:58 45.98 45.99 45.91 45.99 10.0K
10:59 46.00 46.05 46.00 46.04 20.6K
11:00 46.09 46.09 46.00 46.02 22.1K
11:01 46.00 46.07 46.00 46.07 5.0K
11:02 46.08 46.08 46.06 46.07 13.4K
11:03 46.07 46.10 46.06 46.07 16.9K
11:04 46.05 46.05 45.99 45.99 8.3K
11:05 46.00 46.00 45.94 45.95 7.9K
11:06 45.94 45.96 45.93 45.96 5.3K
11:07 45.98 46.07 45.98 46.07 5.1K
11:08 46.07 46.09 46.07 46.09 3.3K
11:09 46.08 46.11 46.08 46.10 5.3K
11:10 46.12 46.13 46.08 46.11 10.7K
11:11 46.04 46.09 46.03 46.07 5.9K
11:12 46.06 46.14 46.06 46.14 3.9K
11:13 46.13 46.16 46.10 46.14 16.9K
11:14 46.10 46.13 46.10 46.13 2.4K
11:15 46.06 46.06 46.02 46.04 6.1K
11:16 46.04 46.05 46.02 46.05 3.1K
11:17 46.04 46.04 45.99 46.00 2.9K
11:18 45.99 45.99 45.97 45.99 1.0K
11:19 45.99 46.02 45.99 46.02 3.8K
11:20 46.02 46.03 46.01 46.01 2.9K
11:21 46.01 46.02 46.01 46.02 6.6K
11:22 46.04 46.05 46.02 46.04 3.7K
11:23 46.03 46.05 46.03 46.05 2.5K
11:24 46.06 46.06 46.03 46.05 4.1K
11:25 46.05 46.06 46.05 46.06 3.9K
11:26 46.01 46.03 46.01 46.02 6.0K
11:27 46.02 46.02 45.99 45.99 4.5K
11:28 45.99 46.17 45.99 46.17 46.6K
11:29 46.17 46.20 46.14 46.16 17.4K
11:30 46.15 46.15 46.10 46.14 4.1K
11:31 46.14 46.14 46.14 46.14 5.8K
11:32 46.13 46.13 46.04 46.05 20.1K
11:33 46.03 46.03 45.94 45.94 14.0K
11:34 45.94 46.00 45.94 45.98 9.0K
11:35 46.00 46.05 46.00 46.05 6.8K
11:36 46.05 46.05 46.03 46.05 3.2K
11:37 46.03 46.05 46.03 46.05 4.5K
11:38 46.00 46.02 45.99 45.99 6.4K
11:39 45.99 46.05 45.99 46.03 5.5K
11:40 46.03 46.03 46.01 46.01 7.4K
11:41 46.03 46.03 45.99 46.00 3.9K
11:42 46.00 46.03 45.98 46.03 14.1K
11:43 46.02 46.04 46.01 46.03 12.0K
11:44 46.03 46.05 46.01 46.01 6.9K
11:45 46.12 46.19 46.12 46.19 31.5K
11:46 46.19 46.19 46.13 46.18 14.3K
11:47 46.18 46.18 46.14 46.16 5.2K
11:48 46.17 46.22 46.17 46.22 4.9K
11:49 46.21 46.24 46.21 46.23 3.3K
11:50 46.23 46.23 46.16 46.16 5.4K
11:51 46.17 46.22 46.14 46.22 12.8K
11:52 46.23 46.27 46.23 46.26 9.7K
11:53 46.26 46.30 46.26 46.30 5.7K
11:54 46.32 46.41 46.32 46.41 18.5K
11:55 46.40 46.40 46.31 46.31 9.2K
11:56 46.32 46.33 46.32 46.32 11.2K
11:57 46.31 46.31 46.30 46.30 6.2K
11:58 46.29 46.39 46.29 46.39 7.8K
11:59 46.41 46.41 46.38 46.40 11.4K
12:00 46.40 46.41 46.39 46.40 7.0K
12:01 46.39 46.40 46.38 46.38 7.0K
12:02 46.37 46.40 46.37 46.40 3.7K
12:03 46.42 46.43 46.41 46.42 7.3K
12:04 46.43 46.43 46.40 46.41 9.0K
12:05 46.41 46.43 46.35 46.36 6.8K
12:06 46.42 46.42 46.36 46.36 10.3K
12:07 46.34 46.35 46.32 46.33 9.0K
12:08 46.33 46.35 46.31 46.31 15.7K
12:09 46.34 46.38 46.34 46.38 4.9K
12:10 46.38 46.48 46.38 46.45 26.5K
12:11 46.47 46.47 46.38 46.38 4.6K
12:12 46.40 46.40 46.38 46.38 17.0K
12:13 46.37 46.41 46.37 46.41 6.3K
12:14 46.40 46.41 46.40 46.40 4.0K
12:15 46.40 46.40 46.38 46.39 6.0K
12:16 46.39 46.39 46.33 46.33 10.7K
12:17 46.32 46.32 46.22 46.23 10.9K
12:18 46.24 46.25 46.17 46.18 8.5K
12:19 46.18 46.18 46.18 46.18 0.6K
12:20 46.18 46.20 46.18 46.18 14.5K
12:21 46.18 46.18 46.18 46.18 2.0K
12:22 46.18 46.19 46.16 46.17 11.2K
12:23 46.17 46.17 46.10 46.10 23.6K
12:24 46.12 46.13 46.12 46.12 2.2K
12:25 46.13 46.13 46.10 46.10 4.6K
12:26 46.10 46.10 46.02 46.02 11.6K
12:27 46.02 46.03 46.02 46.02 5.6K
12:28 46.03 46.03 46.03 46.03 1.9K
12:29 46.05 46.06 46.04 46.06 7.7K
12:30 46.08 46.11 46.07 46.07 21.8K
12:31 46.07 46.07 46.05 46.07 3.8K
12:32 46.07 46.07 46.01 46.01 14.0K
12:33 46.05 46.05 46.00 46.04 13.6K
12:34 46.04 46.04 46.04 46.04 2.3K
12:35 46.04 46.07 46.04 46.04 6.7K
12:36 46.04 46.08 46.04 46.04 5.7K
12:37 46.04 46.04 46.04 46.04 1.6K
12:38 46.01 46.01 45.92 45.95 9.8K
12:39 45.93 45.95 45.93 45.95 3.7K
12:40 45.95 45.97 45.94 45.97 5.6K
12:41 45.97 46.04 45.97 46.04 7.4K
12:42 46.04 46.06 46.04 46.06 5.2K
12:43 46.08 46.09 46.08 46.09 27.9K
12:44 46.10 46.17 46.10 46.13 13.6K
12:45 46.13 46.14 46.12 46.12 3.1K
12:46 46.10 46.11 46.10 46.11 2.9K
12:47 46.11 46.14 46.10 46.14 4.5K
12:48 46.14 46.15 46.13 46.13 5.4K
12:49 46.12 46.15 46.12 46.15 0.9K
12:50 46.16 46.19 46.13 46.18 4.1K
12:51 46.19 46.19 46.16 46.16 3.9K
12:52 46.16 46.18 46.13 46.13 7.0K
12:53 46.13 46.18 46.13 46.16 11.7K
12:54 46.16 46.17 46.15 46.15 4.0K
12:55 46.16 46.16 46.14 46.14 2.2K
12:56 46.16 46.19 46.16 46.16 6.0K
12:57 46.15 46.16 46.10 46.10 4.6K
12:58 46.08 46.18 46.08 46.18 6.8K
12:59 46.18 46.18 46.14 46.16 4.4K
13:00 46.16 46.16 46.08 46.11 4.8K
13:01 46.11 46.14 46.11 46.14 1.7K
13:02 46.12 46.13 46.12 46.13 2.2K
13:03 46.13 46.13 46.11 46.13 2.2K
13:04 46.11 46.14 46.11 46.13 17.9K
13:05 46.12 46.12 46.08 46.10 3.8K
13:06 46.10 46.13 46.09 46.12 6.6K
13:07 46.13 46.18 46.12 46.18 4.5K
13:08 46.18 46.20 46.18 46.18 4.4K
13:09 46.18 46.18 46.16 46.18 6.0K
13:10 46.18 46.18 46.15 46.17 5.0K
13:11 46.18 46.18 46.16 46.18 1.1K
13:12 46.18 46.19 46.16 46.16 1.9K
13:13 46.17 46.19 46.17 46.18 3.1K
13:14 46.18 46.19 46.16 46.16 4.1K
13:15 46.16 46.16 46.13 46.15 4.1K
13:16 46.14 46.15 46.13 46.15 1.2K
13:17 46.12 46.12 46.10 46.11 3.2K
13:18 46.12 46.12 46.10 46.10 1.1K
13:19 46.11 46.14 46.11 46.13 4.0K
13:20 46.13 46.13 46.13 46.13 2.4K
13:21 46.11 46.11 46.07 46.07 21.6K
13:22 46.07 46.08 46.06 46.08 9.7K
13:23 46.08 46.08 46.07 46.07 2.0K
13:24 46.07 46.09 46.07 46.09 2.3K
13:25 46.09 46.10 46.09 46.10 2.2K
13:26 46.11 46.11 46.04 46.04 17.4K
13:27 46.04 46.05 46.04 46.04 2.6K
13:28 46.04 46.04 46.03 46.03 28.9K
13:29 46.08 46.08 46.08 46.08 4.2K
13:30 46.06 46.10 46.06 46.10 5.8K
13:31 46.11 46.11 46.10 46.10 0.9K
13:32 46.11 46.14 46.10 46.10 8.1K
13:33 46.10 46.11 46.08 46.08 9.7K
13:34 46.11 46.11 46.11 46.11 1.2K
13:35 46.12 46.12 46.06 46.06 14.5K
13:36 46.06 46.07 46.06 46.06 4.5K
13:37 46.08 46.09 46.08 46.09 6.1K
13:38 46.10 46.10 46.08 46.08 10.7K
13:39 46.07 46.08 46.07 46.08 2.8K
13:40 46.08 46.10 46.08 46.10 3.3K
13:41 46.11 46.11 46.11 46.11 3.7K
13:42 46.13 46.14 46.10 46.12 6.2K
13:43 46.12 46.13 46.12 46.13 1.7K
13:44 46.13 46.13 46.13 46.13 4.6K
13:45 46.14 46.24 46.14 46.20 27.6K
13:46 46.20 46.20 46.14 46.14 7.3K
13:47 46.14 46.23 46.14 46.21 7.3K
13:48 46.24 46.28 46.24 46.28 6.0K
13:49 46.28 46.31 46.26 46.31 5.5K
13:50 46.31 46.34 46.30 46.34 3.9K
13:51 46.34 46.35 46.29 46.29 8.6K
13:52 46.28 46.30 46.28 46.29 1.7K
13:53 46.31 46.34 46.31 46.34 4.4K
13:54 46.34 46.34 46.32 46.32 3.3K
13:55 46.33 46.33 46.32 46.32 4.0K
13:56 46.31 46.31 46.27 46.27 8.1K
13:57 46.25 46.27 46.25 46.26 2.3K
13:58 46.26 46.30 46.24 46.30 18.3K
13:59 46.30 46.32 46.28 46.32 5.2K
14:00 46.30 46.30 46.23 46.23 6.9K
14:01 46.22 46.23 46.21 46.22 3.0K
14:02 46.21 46.27 46.20 46.27 11.5K
14:03 46.30 46.33 46.29 46.29 4.5K
14:04 46.27 46.29 46.27 46.29 5.8K
14:05 46.31 46.32 46.31 46.32 3.5K
14:06 46.32 46.33 46.30 46.30 6.0K
14:07 46.31 46.36 46.31 46.32 8.6K
14:08 46.31 46.34 46.31 46.34 6.4K
14:09 46.31 46.33 46.31 46.33 3.2K
14:10 46.33 46.35 46.33 46.34 8.9K
14:11 46.35 46.36 46.33 46.33 7.6K
14:12 46.33 46.33 46.31 46.31 2.4K
14:13 46.31 46.35 46.31 46.35 4.1K
14:14 46.35 46.37 46.34 46.35 6.7K
14:15 46.34 46.36 46.34 46.34 2.5K
14:16 46.36 46.36 46.34 46.35 11.0K
14:17 46.35 46.35 46.35 46.35 1.5K
14:18 46.35 46.35 46.35 46.35 4.0K
14:19 46.35 46.35 46.34 46.35 5.2K
14:20 46.35 46.35 46.28 46.32 21.2K
14:21 46.32 46.32 46.23 46.24 12.7K
14:22 46.22 46.23 46.22 46.22 6.0K
14:23 46.20 46.22 46.20 46.20 7.4K
14:24 46.17 46.19 46.16 46.19 6.3K
14:25 46.19 46.21 46.19 46.20 6.7K
14:26 46.19 46.21 46.19 46.21 8.7K
14:27 46.22 46.23 46.22 46.22 7.4K
14:28 46.22 46.22 46.21 46.21 6.7K
14:29 46.21 46.21 46.15 46.16 16.1K
14:30 46.17 46.20 46.17 46.20 6.9K
14:31 46.19 46.22 46.19 46.22 17.2K
14:32 46.22 46.32 46.22 46.30 20.2K
14:33 46.31 46.34 46.30 46.34 15.7K
14:34 46.33 46.34 46.32 46.33 7.6K
14:35 46.32 46.33 46.27 46.27 7.6K
14:36 46.27 46.27 46.25 46.25 13.0K
14:37 46.24 46.28 46.24 46.26 19.0K
14:38 46.26 46.28 46.23 46.23 13.0K
14:39 46.23 46.23 46.22 46.23 9.0K
14:40 46.23 46.27 46.22 46.27 11.9K
14:41 46.27 46.27 46.17 46.17 15.0K
14:42 46.17 46.19 46.16 46.18 8.8K
14:43 46.19 46.21 46.19 46.21 5.8K
14:44 46.21 46.21 46.17 46.20 8.2K
14:45 46.20 46.21 46.16 46.16 7.4K
14:46 46.17 46.19 46.17 46.18 6.2K
14:47 46.16 46.17 46.16 46.17 3.5K
14:48 46.17 46.18 46.16 46.18 7.4K
14:49 46.16 46.16 46.16 46.16 3.4K
14:50 46.16 46.17 46.14 46.15 7.8K
14:51 46.15 46.15 46.13 46.15 6.5K
14:52 46.16 46.17 46.15 46.17 5.3K
14:53 46.16 46.19 46.16 46.19 4.9K
14:54 46.19 46.19 46.19 46.19 1.3K
14:55 46.19 46.21 46.18 46.20 8.6K
14:56 46.20 46.24 46.20 46.23 14.6K
14:57 46.24 46.24 46.21 46.24 11.0K
14:58 46.24 46.24 46.22 46.23 4.5K
14:59 46.23 46.23 46.21 46.23 5.8K
15:00 46.21 46.22 46.20 46.20 9.5K
15:01 46.24 46.25 46.24 46.24 9.6K
15:02 46.25 46.25 46.19 46.20 16.8K
15:03 46.21 46.21 46.21 46.21 4.3K
15:04 46.16 46.19 46.16 46.19 10.2K
15:05 46.19 46.19 46.15 46.15 5.6K
15:06 46.13 46.14 46.12 46.12 3.6K
15:07 46.12 46.15 46.12 46.15 6.4K
15:08 46.15 46.15 46.12 46.12 7.9K
15:09 46.12 46.12 46.11 46.11 4.1K
15:10 46.15 46.16 46.15 46.16 10.7K
15:11 46.17 46.21 46.17 46.21 11.5K
15:12 46.22 46.22 46.19 46.19 8.5K
15:13 46.18 46.18 46.15 46.15 6.6K
15:14 46.14 46.20 46.14 46.20 5.3K
15:15 46.20 46.33 46.20 46.28 35.4K
15:16 46.28 46.34 46.28 46.34 13.7K
15:17 46.33 46.35 46.32 46.32 19.6K
15:18 46.30 46.32 46.30 46.32 8.4K
15:19 46.32 46.32 46.29 46.30 7.1K
15:20 46.31 46.31 46.28 46.29 5.3K
15:21 46.29 46.30 46.27 46.27 6.7K
15:22 46.26 46.37 46.26 46.37 33.3K
15:23 46.37 46.52 46.37 46.52 86.7K
15:24 46.53 46.53 46.52 46.52 13.0K
15:25 46.52 46.53 46.52 46.53 10.6K
15:26 46.54 46.54 46.51 46.51 12.3K
15:27 46.51 46.52 46.51 46.52 18.6K
15:28 46.52 46.54 46.51 46.54 12.9K
15:29 46.53 46.56 46.53 46.56 10.0K
15:30 46.55 46.56 46.51 46.52 11.1K
15:31 46.54 46.56 46.54 46.56 11.0K
15:32 46.57 46.59 46.56 46.56 15.7K
15:33 46.56 46.58 46.53 46.54 18.7K
15:34 46.52 46.55 46.50 46.52 25.5K
15:35 46.50 46.52 46.49 46.52 33.7K
15:36 46.55 46.55 46.48 46.48 18.2K
15:37 46.48 46.50 46.48 46.49 56.3K
15:38 46.50 46.50 46.46 46.47 46.8K
15:39 46.48 46.50 46.48 46.49 70.0K
15:40 46.48 46.48 46.35 46.35 73.0K
15:41 46.33 46.43 46.30 46.43 37.2K
15:42 46.43 46.46 46.39 46.40 55.7K
15:43 46.40 46.43 46.38 46.40 69.8K
15:44 46.42 46.43 46.40 46.42 17.4K
15:45 46.41 46.41 46.36 46.39 84.3K
15:46 46.41 46.41 46.25 46.26 56.3K
15:47 46.26 46.28 46.23 46.28 28.9K
15:48 46.26 46.28 46.25 46.25 18.0K
15:49 46.26 46.27 46.21 46.21 27.8K
15:50 46.19 46.23 46.19 46.21 48.9K
15:51 46.20 46.20 46.08 46.08 62.3K
15:52 46.14 46.14 46.00 46.00 77.4K
15:53 46.00 46.20 46.00 46.19 50.1K
15:54 46.18 46.33 46.18 46.29 49.6K
15:55 46.26 46.34 46.25 46.34 70.7K
15:56 46.34 46.34 46.26 46.26 89.1K
15:57 46.28 46.30 46.28 46.30 76.9K
15:58 46.31 46.37 46.29 46.37 126.9K
15:59 46.37 46.37 46.31 46.31 666.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available