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 46.71 46.79 46.71 46.73 109.2K
09:31 46.78 46.85 46.50 46.50 32.7K
09:32 46.54 46.54 46.14 46.36 24.1K
09:33 46.50 46.56 46.45 46.56 16.4K
09:34 46.56 46.71 46.51 46.68 9.4K
09:35 46.68 46.73 46.50 46.57 17.2K
09:36 46.59 46.63 46.50 46.52 5.1K
09:37 46.52 46.52 46.48 46.51 3.8K
09:38 46.51 46.60 46.51 46.60 4.4K
09:39 46.56 46.66 46.56 46.62 11.8K
09:40 46.57 46.57 46.50 46.53 7.2K
09:41 46.53 46.62 46.47 46.47 17.2K
09:42 46.47 46.51 46.43 46.48 10.6K
09:43 46.43 46.45 46.35 46.35 3.3K
09:44 46.31 46.36 46.31 46.34 5.7K
09:45 46.35 46.43 46.35 46.38 12.1K
09:46 46.38 46.57 46.38 46.57 27.0K
09:47 46.58 46.63 46.58 46.60 8.8K
09:48 46.61 46.61 46.54 46.58 5.1K
09:49 46.59 46.62 46.59 46.62 3.1K
09:50 46.63 46.64 46.60 46.64 12.1K
09:51 46.64 46.70 46.64 46.68 7.3K
09:52 46.68 46.70 46.64 46.68 4.3K
09:53 46.72 46.72 46.67 46.70 7.4K
09:54 46.71 46.71 46.66 46.68 4.3K
09:55 46.71 46.74 46.59 46.59 10.5K
09:56 46.59 46.59 46.51 46.52 5.5K
09:57 46.52 46.52 46.47 46.51 5.1K
09:58 46.49 46.57 46.49 46.54 2.6K
09:59 46.54 46.59 46.54 46.59 5.1K
10:00 46.59 46.63 46.55 46.61 4.8K
10:01 46.60 46.60 46.59 46.59 7.3K
10:02 46.66 46.67 46.66 46.67 2.7K
10:03 46.66 46.73 46.66 46.73 12.3K
10:04 46.75 46.75 46.61 46.61 8.0K
10:05 46.61 46.65 46.57 46.60 3.4K
10:06 46.58 46.67 46.58 46.67 19.6K
10:07 46.62 46.69 46.62 46.66 7.9K
10:08 46.64 46.68 46.61 46.68 4.7K
10:09 46.65 46.66 46.65 46.66 14.9K
10:10 46.67 46.70 46.65 46.69 7.0K
10:11 46.68 46.70 46.68 46.68 1.8K
10:12 46.69 46.70 46.69 46.69 6.8K
10:13 46.70 46.70 46.62 46.64 26.0K
10:14 46.63 46.67 46.62 46.64 7.5K
10:15 46.64 46.64 46.56 46.57 9.4K
10:16 46.60 46.62 46.57 46.61 8.7K
10:17 46.61 46.64 46.59 46.62 31.3K
10:18 46.64 46.67 46.63 46.67 4.6K
10:19 46.70 46.87 46.70 46.87 26.6K
10:20 46.84 46.84 46.74 46.83 14.3K
10:21 46.84 46.84 46.72 46.75 7.6K
10:22 46.75 46.77 46.75 46.76 4.5K
10:23 46.73 46.73 46.67 46.67 4.0K
10:24 46.67 46.67 46.62 46.66 3.4K
10:25 46.63 46.67 46.63 46.66 4.2K
10:26 46.66 46.68 46.65 46.67 4.7K
10:27 46.63 46.65 46.57 46.59 5.5K
10:28 46.58 46.58 46.53 46.53 5.3K
10:29 46.58 46.58 46.45 46.45 24.2K
10:30 46.39 46.39 46.31 46.36 21.2K
10:31 46.35 46.35 46.28 46.32 23.6K
10:32 46.32 46.33 46.31 46.32 7.9K
10:33 46.30 46.33 46.29 46.32 5.6K
10:34 46.32 46.32 46.26 46.26 7.2K
10:35 46.27 46.27 46.24 46.26 3.2K
10:36 46.26 46.28 46.21 46.28 11.0K
10:37 46.29 46.29 46.14 46.22 53.9K
10:38 46.22 46.25 46.21 46.25 10.2K
10:39 46.23 46.23 46.21 46.21 5.7K
10:40 46.21 46.21 46.20 46.20 8.4K
10:41 46.18 46.25 46.18 46.25 13.3K
10:42 46.25 46.31 46.24 46.31 13.6K
10:43 46.28 46.34 46.28 46.31 9.8K
10:44 46.31 46.31 46.26 46.26 6.7K
10:45 46.27 46.28 46.22 46.25 8.3K
10:46 46.25 46.25 46.23 46.24 5.0K
10:47 46.24 46.27 46.24 46.27 3.2K
10:48 46.27 46.28 46.25 46.25 5.0K
10:49 46.25 46.26 46.24 46.24 4.3K
10:50 46.25 46.29 46.25 46.28 4.5K
10:51 46.27 46.28 46.26 46.28 3.6K
10:52 46.28 46.28 46.28 46.28 2.0K
10:53 46.26 46.28 46.16 46.22 16.8K
10:54 46.22 46.29 46.21 46.27 5.7K
10:55 46.28 46.32 46.28 46.30 5.2K
10:56 46.32 46.33 46.32 46.33 5.0K
10:57 46.34 46.34 46.30 46.32 4.2K
10:58 46.30 46.38 46.30 46.38 8.4K
10:59 46.37 46.40 46.37 46.39 2.1K
11:00 46.39 46.42 46.39 46.42 4.1K
11:01 46.37 46.37 46.36 46.36 8.2K
11:02 46.37 46.39 46.37 46.39 2.9K
11:03 46.39 46.42 46.38 46.42 7.4K
11:04 46.40 46.42 46.40 46.41 3.6K
11:05 46.41 46.43 46.41 46.41 5.0K
11:06 46.40 46.47 46.40 46.43 41.3K
11:07 46.46 46.48 46.44 46.46 5.6K
11:08 46.45 46.45 46.41 46.41 2.6K
11:09 46.40 46.40 46.38 46.38 73.6K
11:10 46.39 46.39 46.37 46.38 3.1K
11:11 46.39 46.39 46.36 46.37 3.1K
11:12 46.36 46.36 46.28 46.30 4.3K
11:13 46.30 46.30 46.23 46.23 3.0K
11:14 46.25 46.25 46.21 46.24 7.3K
11:15 46.24 46.24 46.15 46.19 13.1K
11:16 46.19 46.26 46.19 46.25 6.1K
11:17 46.25 46.26 46.22 46.26 2.7K
11:18 46.26 46.27 46.25 46.27 1.7K
11:19 46.26 46.26 46.25 46.25 4.4K
11:20 46.28 46.28 46.26 46.27 3.9K
11:21 46.26 46.26 46.22 46.23 5.1K
11:22 46.23 46.23 46.20 46.21 4.1K
11:23 46.22 46.27 46.22 46.26 3.9K
11:24 46.25 46.30 46.24 46.30 2.5K
11:25 46.29 46.30 46.29 46.29 2.4K
11:26 46.29 46.30 46.29 46.29 2.6K
11:27 46.28 46.28 46.26 46.26 4.7K
11:28 46.26 46.35 46.22 46.35 15.6K
11:29 46.37 46.37 46.36 46.36 8.4K
11:30 46.36 46.37 46.36 46.37 2.6K
11:31 46.38 46.39 46.38 46.38 4.3K
11:32 46.40 46.42 46.40 46.42 2.9K
11:33 46.42 46.43 46.42 46.43 1.8K
11:34 46.44 46.45 46.43 46.45 3.8K
11:35 46.44 46.48 46.44 46.48 2.1K
11:36 46.48 46.49 46.48 46.49 0.7K
11:37 46.52 46.52 46.48 46.48 7.7K
11:38 46.49 46.52 46.45 46.46 14.0K
11:39 46.46 46.54 46.46 46.54 10.9K
11:40 46.51 46.57 46.51 46.55 3.1K
11:41 46.55 46.55 46.53 46.53 4.2K
11:42 46.55 46.55 46.52 46.53 3.4K
11:43 46.53 46.53 46.52 46.52 3.5K
11:44 46.52 46.53 46.48 46.48 6.6K
11:45 46.47 46.50 46.47 46.48 5.2K
11:46 46.49 46.49 46.49 46.49 1.7K
11:47 46.49 46.51 46.49 46.51 5.3K
11:48 46.51 46.51 46.51 46.51 1.0K
11:49 46.48 46.52 46.48 46.52 11.0K
11:50 46.55 46.56 46.53 46.53 3.6K
11:51 46.54 46.56 46.54 46.55 3.6K
11:52 46.55 46.58 46.55 46.58 3.5K
11:53 46.56 46.58 46.56 46.57 4.7K
11:54 46.57 46.58 46.57 46.58 2.9K
11:55 46.59 46.60 46.56 46.56 3.8K
11:56 46.57 46.57 46.47 46.47 6.9K
11:57 46.47 46.48 46.47 46.48 2.6K
11:58 46.47 46.49 46.47 46.49 2.8K
11:59 46.50 46.56 46.49 46.56 12.0K
12:00 46.59 46.59 46.52 46.52 7.2K
12:01 46.54 46.54 46.47 46.47 21.3K
12:02 46.48 46.49 46.47 46.47 4.8K
12:03 46.46 46.47 46.45 46.45 8.7K
12:04 46.45 46.49 46.44 46.44 7.0K
12:05 46.44 46.44 46.38 46.40 7.4K
12:06 46.39 46.40 46.38 46.39 5.6K
12:07 46.39 46.39 46.33 46.35 7.1K
12:08 46.34 46.40 46.32 46.40 13.3K
12:09 46.40 46.40 46.39 46.40 1.0K
12:10 46.39 46.45 46.39 46.45 4.8K
12:11 46.47 46.47 46.43 46.43 5.7K
12:12 46.41 46.44 46.41 46.42 3.3K
12:13 46.43 46.44 46.40 46.40 3.2K
12:14 46.40 46.47 46.40 46.45 8.8K
12:15 46.43 46.43 46.38 46.38 9.0K
12:16 46.38 46.40 46.36 46.38 4.3K
12:17 46.38 46.38 46.38 46.38 1.2K
12:18 46.38 46.39 46.37 46.37 3.6K
12:19 46.36 46.39 46.36 46.39 3.2K
12:20 46.39 46.45 46.38 46.42 10.6K
12:21 46.39 46.39 46.37 46.38 5.5K
12:22 46.36 46.36 46.36 46.36 2.1K
12:23 46.36 46.38 46.35 46.37 4.7K
12:24 46.36 46.41 46.36 46.41 3.8K
12:25 46.40 46.41 46.38 46.38 5.1K
12:26 46.40 46.41 46.37 46.38 8.1K
12:27 46.36 46.37 46.35 46.35 3.6K
12:28 46.35 46.35 46.32 46.32 5.4K
12:29 46.32 46.36 46.31 46.33 6.8K
12:30 46.34 46.35 46.34 46.35 1.8K
12:31 46.35 46.37 46.35 46.35 2.4K
12:32 46.34 46.34 46.34 46.34 1.8K
12:33 46.34 46.35 46.32 46.35 5.4K
12:34 46.35 46.35 46.32 46.32 5.7K
12:36 46.31 46.33 46.30 46.33 3.8K
12:37 46.33 46.39 46.33 46.39 3.3K
12:38 46.40 46.40 46.37 46.37 4.7K
12:39 46.37 46.37 46.35 46.37 1.9K
12:40 46.36 46.36 46.36 46.36 2.6K
12:41 46.37 46.37 46.37 46.37 2.9K
12:42 46.37 46.37 46.37 46.37 1.1K
12:43 46.38 46.38 46.36 46.36 4.0K
12:44 46.36 46.42 46.36 46.41 7.6K
12:45 46.41 46.43 46.41 46.41 4.5K
12:46 46.43 46.43 46.42 46.42 5.1K
12:47 46.40 46.42 46.40 46.42 4.7K
12:48 46.40 46.41 46.40 46.41 1.8K
12:49 46.41 46.42 46.41 46.42 1.2K
12:50 46.42 46.42 46.42 46.42 0.3K
12:51 46.43 46.44 46.42 46.44 8.4K
12:52 46.45 46.45 46.43 46.43 3.5K
12:53 46.43 46.43 46.36 46.36 7.5K
12:54 46.35 46.35 46.32 46.33 1.8K
12:55 46.34 46.37 46.34 46.37 3.2K
12:56 46.36 46.41 46.36 46.41 3.5K
12:57 46.41 46.43 46.35 46.35 8.0K
12:58 46.35 46.35 46.33 46.34 3.8K
12:59 46.30 46.34 46.30 46.34 2.2K
13:00 46.32 46.34 46.32 46.34 1.9K
13:01 46.36 46.38 46.36 46.38 3.8K
13:02 46.38 46.38 46.38 46.38 2.3K
13:03 46.38 46.42 46.38 46.42 6.0K
13:04 46.44 46.47 46.43 46.44 12.3K
13:05 46.46 46.52 46.46 46.52 22.2K
13:06 46.50 46.50 46.49 46.50 11.3K
13:07 46.50 46.53 46.50 46.53 15.8K
13:08 46.51 46.51 46.51 46.51 4.0K
13:09 46.53 46.53 46.52 46.52 3.2K
13:10 46.55 46.58 46.55 46.58 2.1K
13:11 46.56 46.57 46.54 46.54 4.3K
13:12 46.53 46.53 46.52 46.52 4.4K
13:13 46.45 46.45 46.43 46.43 17.5K
13:14 46.44 46.44 46.39 46.42 11.2K
13:15 46.41 46.42 46.40 46.40 5.4K
13:16 46.42 46.43 46.42 46.43 5.0K
13:17 46.39 46.39 46.35 46.36 6.0K
13:18 46.38 46.38 46.36 46.37 2.6K
13:19 46.37 46.38 46.37 46.37 2.7K
13:20 46.37 46.37 46.36 46.37 2.3K
13:21 46.38 46.40 46.38 46.39 2.9K
13:22 46.39 46.40 46.38 46.40 3.8K
13:23 46.39 46.40 46.38 46.39 1.8K
13:24 46.39 46.40 46.38 46.40 1.3K
13:25 46.42 46.42 46.41 46.41 2.2K
13:26 46.43 46.43 46.39 46.39 3.5K
13:27 46.37 46.37 46.37 46.37 2.3K
13:28 46.36 46.37 46.35 46.37 1.8K
13:29 46.36 46.36 46.35 46.35 3.0K
13:30 46.35 46.35 46.32 46.32 5.1K
13:31 46.32 46.32 46.30 46.30 2.6K
13:32 46.28 46.29 46.28 46.27 4.7K
13:33 46.27 46.30 46.27 46.30 4.3K
13:34 46.29 46.29 46.26 46.29 5.2K
13:35 46.29 46.29 46.27 46.28 2.6K
13:36 46.28 46.28 46.27 46.27 1.8K
13:37 46.34 46.34 46.31 46.31 14.0K
13:38 46.30 46.30 46.27 46.27 5.1K
13:39 46.27 46.28 46.25 46.28 2.8K
13:40 46.25 46.28 46.25 46.28 3.4K
13:41 46.27 46.31 46.27 46.30 2.8K
13:42 46.29 46.31 46.27 46.30 4.0K
13:43 46.30 46.30 46.29 46.30 3.6K
13:44 46.29 46.31 46.28 46.28 6.8K
13:45 46.26 46.26 46.24 46.25 3.5K
13:46 46.23 46.23 46.23 46.23 1.7K
13:47 46.24 46.24 46.24 46.24 2.4K
13:48 46.24 46.33 46.24 46.33 5.3K
13:49 46.34 46.35 46.32 46.33 3.0K
13:50 46.30 46.30 46.24 46.24 4.3K
13:51 46.25 46.25 46.24 46.24 1.4K
13:52 46.23 46.27 46.23 46.26 3.2K
13:53 46.25 46.26 46.24 46.24 1.1K
13:54 46.24 46.24 46.22 46.23 3.1K
13:55 46.21 46.23 46.21 46.22 2.1K
13:56 46.22 46.22 46.22 46.22 1.1K
13:57 46.22 46.22 46.21 46.21 2.5K
13:58 46.21 46.21 46.20 46.21 8.4K
13:59 46.21 46.21 46.18 46.18 19.8K
14:00 46.15 46.17 46.15 46.17 7.0K
14:01 46.17 46.21 46.17 46.21 6.8K
14:02 46.21 46.21 46.20 46.20 10.2K
14:03 46.20 46.20 46.16 46.16 7.5K
14:04 46.15 46.21 46.15 46.21 5.9K
14:05 46.22 46.32 46.22 46.31 10.7K
14:06 46.32 46.32 46.26 46.30 9.0K
14:07 46.30 46.31 46.30 46.31 4.8K
14:08 46.32 46.32 46.30 46.32 2.9K
14:09 46.34 46.36 46.34 46.36 1.9K
14:10 46.35 46.38 46.35 46.38 3.7K
14:11 46.39 46.39 46.39 46.39 1.2K
14:12 46.39 46.39 46.39 46.39 2.0K
14:13 46.39 46.44 46.38 46.44 3.0K
14:14 46.44 46.45 46.43 46.45 2.7K
14:15 46.45 46.45 46.39 46.39 8.6K
14:16 46.39 46.40 46.38 46.38 3.4K
14:17 46.38 46.38 46.38 46.38 2.7K
14:18 46.39 46.42 46.39 46.42 3.7K
14:19 46.43 46.45 46.43 46.45 1.5K
14:20 46.47 46.48 46.45 46.48 1.9K
14:21 46.48 46.48 46.48 46.48 1.4K
14:22 46.47 46.47 46.46 46.46 4.2K
14:23 46.47 46.47 46.44 46.44 5.7K
14:24 46.44 46.46 46.44 46.46 5.1K
14:25 46.46 46.46 46.38 46.38 27.2K
14:26 46.41 46.51 46.41 46.51 13.0K
14:27 46.51 46.51 46.50 46.50 5.0K
14:28 46.50 46.50 46.48 46.48 2.3K
14:29 46.49 46.49 46.49 46.49 1.3K
14:30 46.52 46.52 46.51 46.52 8.6K
14:31 46.53 46.54 46.53 46.54 3.0K
14:32 46.51 46.52 46.51 46.52 3.2K
14:33 46.51 46.51 46.49 46.49 5.4K
14:34 46.49 46.50 46.49 46.50 1.7K
14:35 46.50 46.50 46.49 46.49 1.6K
14:36 46.49 46.49 46.49 46.49 1.5K
14:37 46.49 46.50 46.48 46.50 2.1K
14:38 46.52 46.52 46.48 46.49 9.6K
14:39 46.48 46.48 46.48 46.48 2.8K
14:40 46.47 46.47 46.41 46.41 3.8K
14:41 46.42 46.42 46.40 46.40 2.9K
14:42 46.42 46.44 46.40 46.44 6.2K
14:43 46.43 46.43 46.43 46.43 1.0K
14:44 46.42 46.43 46.42 46.43 2.1K
14:45 46.43 46.47 46.42 46.42 13.8K
14:46 46.41 46.42 46.41 46.42 4.7K
14:47 46.40 46.40 46.40 46.40 2.0K
14:48 46.39 46.39 46.38 46.39 4.2K
14:49 46.39 46.39 46.39 46.39 0.8K
14:50 46.39 46.41 46.39 46.39 8.4K
14:51 46.39 46.40 46.39 46.40 3.0K
14:52 46.42 46.43 46.42 46.43 4.6K
14:53 46.43 46.43 46.43 46.43 0.4K
14:54 46.43 46.43 46.42 46.42 4.1K
14:55 46.41 46.41 46.40 46.40 2.8K
14:56 46.40 46.40 46.40 46.40 1.9K
14:57 46.40 46.42 46.39 46.39 5.1K
14:58 46.39 46.41 46.39 46.41 4.8K
14:59 46.39 46.40 46.38 46.38 4.6K
15:00 46.38 46.41 46.38 46.40 3.4K
15:01 46.40 46.42 46.40 46.41 10.0K
15:02 46.41 46.43 46.41 46.42 4.4K
15:03 46.41 46.42 46.41 46.42 3.6K
15:04 46.42 46.42 46.40 46.40 4.1K
15:05 46.39 46.41 46.39 46.40 9.7K
15:06 46.40 46.40 46.34 46.36 16.3K
15:07 46.36 46.38 46.34 46.34 6.2K
15:08 46.34 46.34 46.34 46.34 2.2K
15:09 46.35 46.36 46.35 46.36 5.5K
15:10 46.35 46.36 46.34 46.36 8.7K
15:11 46.35 46.38 46.35 46.38 2.5K
15:12 46.38 46.38 46.35 46.35 5.2K
15:13 46.35 46.35 46.33 46.33 2.4K
15:14 46.34 46.34 46.31 46.31 6.7K
15:15 46.31 46.33 46.29 46.29 4.1K
15:16 46.29 46.31 46.29 46.31 5.0K
15:17 46.31 46.31 46.29 46.29 4.7K
15:18 46.31 46.31 46.30 46.30 3.1K
15:19 46.30 46.31 46.27 46.27 6.2K
15:20 46.28 46.30 46.27 46.30 6.3K
15:21 46.29 46.32 46.28 46.32 4.1K
15:22 46.31 46.31 46.29 46.29 5.5K
15:23 46.29 46.35 46.29 46.35 13.1K
15:24 46.37 46.50 46.37 46.50 26.0K
15:25 46.51 46.51 46.45 46.51 54.9K
15:26 46.51 46.52 46.49 46.52 16.3K
15:27 46.53 46.55 46.53 46.55 7.2K
15:28 46.57 46.57 46.53 46.56 17.7K
15:29 46.54 46.55 46.54 46.55 5.0K
15:30 46.55 46.55 46.50 46.50 20.9K
15:31 46.51 46.52 46.50 46.50 10.4K
15:32 46.51 46.51 46.51 46.51 8.5K
15:33 46.51 46.51 46.49 46.49 15.2K
15:34 46.48 46.51 46.48 46.51 30.1K
15:35 46.50 46.51 46.45 46.46 17.6K
15:36 46.46 46.46 46.43 46.43 9.5K
15:37 46.42 46.46 46.39 46.46 10.0K
15:38 46.46 46.49 46.46 46.49 11.1K
15:39 46.48 46.49 46.46 46.46 9.2K
15:40 46.46 46.49 46.45 46.49 22.1K
15:41 46.49 46.52 46.43 46.44 24.8K
15:42 46.43 46.44 46.41 46.43 11.7K
15:43 46.43 46.45 46.43 46.44 11.5K
15:44 46.46 46.49 46.45 46.49 12.3K
15:45 46.49 46.51 46.48 46.50 15.3K
15:46 46.50 46.57 46.50 46.57 19.7K
15:47 46.56 46.57 46.52 46.52 16.9K
15:48 46.51 46.56 46.50 46.51 18.8K
15:49 46.50 46.52 46.46 46.51 24.1K
15:50 46.54 46.61 46.54 46.57 51.1K
15:51 46.57 46.60 46.55 46.58 29.0K
15:52 46.58 46.60 46.56 46.59 26.2K
15:53 46.61 46.62 46.59 46.59 24.8K
15:54 46.59 46.65 46.57 46.64 36.0K
15:55 46.65 46.66 46.62 46.66 58.9K
15:56 46.68 46.74 46.64 46.71 72.6K
15:57 46.71 46.71 46.61 46.61 49.5K
15:58 46.61 46.64 46.61 46.62 128.2K
15:59 46.64 46.66 46.63 46.64 503.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available