Celsius

CELH
🏛️ usa →
56.90
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 51.20 52.58 51.20 52.53 346.7K
09:31 52.64 53.45 52.54 53.45 201.1K
09:32 53.46 53.71 53.27 53.63 139.6K
09:33 53.64 53.64 53.20 53.26 83.0K
09:34 53.26 53.82 53.26 53.67 117.5K
09:35 53.73 53.73 53.19 53.19 88.1K
09:36 53.21 53.43 53.21 53.39 83.4K
09:37 53.38 53.38 52.71 52.71 44.1K
09:38 52.79 52.90 52.60 52.64 39.4K
09:39 52.68 52.68 52.28 52.31 40.0K
09:40 52.31 52.31 52.00 52.11 56.2K
09:41 52.10 52.29 52.08 52.08 33.4K
09:42 52.01 52.10 51.81 51.91 62.1K
09:43 51.85 52.21 51.85 52.05 87.4K
09:44 52.11 52.22 52.05 52.08 10.4K
09:45 51.93 52.16 51.91 51.96 34.1K
09:46 51.96 52.03 51.85 51.85 19.1K
09:47 51.86 51.86 51.69 51.69 29.4K
09:48 51.74 51.75 51.55 51.71 39.7K
09:49 51.76 51.76 51.64 51.66 21.0K
09:50 51.66 51.66 51.47 51.60 16.9K
09:51 51.59 51.73 51.52 51.52 24.0K
09:52 51.52 51.60 51.48 51.48 15.1K
09:53 51.46 51.63 51.46 51.62 24.1K
09:54 51.64 51.67 51.43 51.43 18.5K
09:55 51.46 51.59 51.46 51.59 12.4K
09:56 51.56 51.74 51.56 51.60 24.3K
09:57 51.64 51.64 51.57 51.57 6.0K
09:58 51.57 51.65 51.45 51.45 21.8K
09:59 51.50 51.53 51.25 51.44 27.9K
10:00 51.44 51.92 51.38 51.92 60.6K
10:01 51.93 51.95 51.80 51.94 33.7K
10:02 51.96 51.96 51.56 51.62 27.8K
10:03 51.65 51.71 51.58 51.71 33.5K
10:04 51.70 51.78 51.68 51.70 18.2K
10:05 51.70 51.70 51.54 51.59 52.1K
10:06 51.60 51.65 51.58 51.61 12.3K
10:07 51.61 51.76 51.61 51.69 17.1K
10:08 51.67 51.70 51.52 51.52 25.1K
10:09 51.58 51.70 51.58 51.62 38.4K
10:10 51.62 51.66 51.61 51.66 11.0K
10:11 51.65 51.65 51.52 51.53 17.3K
10:12 51.51 51.56 51.44 51.44 26.4K
10:13 51.44 51.64 51.44 51.63 7.6K
10:14 51.70 51.95 51.70 51.83 98.3K
10:15 51.86 51.86 51.77 51.83 28.8K
10:16 51.80 51.88 51.79 51.81 32.1K
10:17 51.85 51.90 51.83 51.90 29.2K
10:18 51.90 52.03 51.84 52.03 35.2K
10:19 51.99 52.20 51.99 52.12 100.7K
10:20 52.09 52.21 52.08 52.19 20.4K
10:21 52.16 52.20 52.07 52.13 55.2K
10:22 52.15 52.20 52.12 52.17 46.8K
10:23 52.19 52.33 52.16 52.24 56.3K
10:24 52.24 52.24 52.05 52.07 39.8K
10:25 52.08 52.24 52.08 52.21 27.1K
10:26 52.23 52.41 52.18 52.41 46.0K
10:27 52.43 52.49 52.35 52.35 47.7K
10:28 52.31 52.31 52.17 52.24 15.1K
10:29 52.23 52.27 52.10 52.15 41.0K
10:30 52.10 52.36 52.10 52.31 23.4K
10:31 52.36 52.39 52.32 52.36 46.1K
10:32 52.34 52.35 52.30 52.35 15.6K
10:33 52.35 52.40 52.32 52.33 46.3K
10:34 52.33 52.37 52.26 52.26 44.0K
10:35 52.23 52.23 52.12 52.14 26.2K
10:36 52.10 52.10 52.02 52.06 38.8K
10:37 52.05 52.17 52.05 52.11 24.2K
10:38 52.12 52.12 51.95 51.98 49.0K
10:39 51.82 51.83 51.77 51.83 45.9K
10:40 51.78 51.91 51.78 51.91 25.0K
10:41 51.91 51.92 51.89 51.90 38.6K
10:42 51.92 51.96 51.84 51.91 50.1K
10:43 51.90 51.92 51.68 51.68 21.2K
10:44 51.70 51.73 51.54 51.56 37.4K
10:45 51.51 51.61 51.48 51.57 15.9K
10:46 51.60 51.63 51.59 51.63 16.9K
10:47 51.70 51.73 51.69 51.69 45.4K
10:48 51.69 51.88 51.69 51.86 35.3K
10:49 51.88 51.99 51.83 51.96 22.6K
10:50 51.96 51.97 51.95 51.95 11.3K
10:51 51.96 51.96 51.80 51.82 17.6K
10:52 51.82 51.82 51.73 51.73 30.7K
10:53 51.74 51.74 51.65 51.71 28.7K
10:54 51.68 51.71 51.64 51.64 77.9K
10:55 51.63 51.63 51.50 51.55 21.6K
10:56 51.55 51.59 51.54 51.59 55.7K
10:57 51.63 51.76 51.61 51.76 25.6K
10:58 51.76 51.91 51.76 51.91 25.1K
10:59 51.89 51.97 51.89 51.96 14.9K
11:00 52.01 52.11 51.88 52.11 31.0K
11:01 52.06 52.06 51.99 51.99 8.9K
11:02 52.00 52.00 51.94 51.97 10.0K
11:03 51.89 51.89 51.70 51.72 15.3K
11:04 51.66 51.67 51.58 51.59 13.1K
11:05 51.58 51.59 51.47 51.47 20.8K
11:06 51.42 51.43 51.32 51.32 10.7K
11:07 51.32 51.38 51.30 51.38 29.5K
11:08 51.38 51.50 51.38 51.43 29.5K
11:09 51.38 51.48 51.38 51.48 8.8K
11:10 51.46 51.58 51.46 51.53 19.5K
11:11 51.54 51.58 51.46 51.46 4.9K
11:12 51.52 51.52 51.45 51.49 9.8K
11:13 51.49 51.51 51.47 51.51 15.6K
11:14 51.50 51.50 51.45 51.47 7.2K
11:15 51.48 51.49 51.44 51.44 7.4K
11:16 51.57 51.57 51.48 51.55 22.0K
11:17 51.56 51.56 51.48 51.48 10.9K
11:18 51.50 51.50 51.44 51.44 6.2K
11:19 51.49 51.50 51.45 51.46 8.3K
11:20 51.51 51.56 51.49 51.52 7.6K
11:21 51.52 51.52 51.42 51.42 6.3K
11:22 51.42 51.46 51.40 51.43 7.6K
11:23 51.39 51.45 51.33 51.34 6.9K
11:24 51.41 51.45 51.39 51.44 6.2K
11:25 51.43 51.44 51.32 51.44 9.8K
11:26 51.41 51.41 51.40 51.40 2.7K
11:27 51.40 51.40 51.27 51.27 14.0K
11:28 51.27 51.35 51.25 51.31 16.4K
11:29 51.31 51.40 51.31 51.36 10.0K
11:30 51.39 51.42 51.24 51.25 13.3K
11:31 51.25 51.25 51.24 51.24 6.6K
11:32 51.21 51.21 51.11 51.20 16.1K
11:33 51.20 51.22 51.18 51.20 6.5K
11:34 51.21 51.32 51.19 51.32 18.4K
11:35 51.30 51.43 51.30 51.40 92.3K
11:36 51.44 51.51 51.38 51.51 34.8K
11:37 51.48 51.48 51.43 51.48 8.0K
11:38 51.51 51.56 51.49 51.55 13.3K
11:39 51.54 51.54 51.50 51.50 13.4K
11:40 51.51 51.53 51.33 51.33 18.5K
11:41 51.36 51.41 51.35 51.35 3.5K
11:42 51.42 51.44 51.37 51.44 8.6K
11:43 51.48 51.48 51.40 51.44 8.1K
11:44 51.44 51.44 51.35 51.40 8.3K
11:45 51.43 51.47 51.43 51.43 10.1K
11:46 51.38 51.42 51.35 51.38 48.9K
11:47 51.38 51.40 51.37 51.40 9.2K
11:48 51.52 51.53 51.48 51.48 13.5K
11:49 51.45 51.49 51.45 51.45 3.7K
11:50 51.43 51.43 51.33 51.33 14.7K
11:51 51.33 51.38 51.30 51.33 14.0K
11:52 51.35 51.35 51.31 51.32 8.5K
11:53 51.32 51.36 51.29 51.36 7.4K
11:54 51.36 51.38 51.36 51.38 8.3K
11:55 51.35 51.46 51.35 51.46 9.8K
11:56 51.47 51.54 51.47 51.52 13.1K
11:57 51.51 51.52 51.44 51.51 14.5K
11:58 51.46 51.51 51.44 51.51 31.2K
11:59 51.54 51.54 51.51 51.53 3.0K
12:00 51.52 51.57 51.52 51.56 14.8K
12:01 51.56 51.57 51.46 51.51 13.6K
12:02 51.47 51.51 51.46 51.46 2.5K
12:03 51.41 51.41 51.39 51.41 16.6K
12:04 51.39 51.39 51.35 51.36 7.3K
12:05 51.36 51.43 51.36 51.43 8.6K
12:06 51.43 51.64 51.43 51.64 29.2K
12:07 51.65 51.70 51.60 51.70 16.5K
12:08 51.73 51.77 51.71 51.77 14.4K
12:09 51.75 51.76 51.64 51.64 14.5K
12:10 51.63 51.67 51.54 51.56 47.2K
12:11 51.56 51.59 51.56 51.56 17.8K
12:12 51.58 51.73 51.58 51.73 18.0K
12:13 51.73 51.86 51.72 51.86 13.2K
12:14 51.87 51.88 51.83 51.85 10.7K
12:15 51.81 51.86 51.73 51.78 9.0K
12:16 51.78 51.91 51.78 51.90 10.9K
12:17 51.89 51.94 51.89 51.91 12.4K
12:18 51.93 51.93 51.91 51.92 8.9K
12:19 51.89 51.93 51.83 51.89 21.6K
12:20 51.85 51.88 51.84 51.87 4.1K
12:21 51.88 51.88 51.84 51.87 9.8K
12:22 51.89 51.94 51.89 51.94 12.7K
12:23 51.93 51.99 51.86 51.87 19.5K
12:24 51.88 51.90 51.81 51.81 16.8K
12:25 51.76 51.84 51.74 51.84 21.2K
12:26 51.82 51.85 51.79 51.85 10.8K
12:27 51.86 51.93 51.86 51.93 5.4K
12:28 51.93 51.93 51.75 51.79 7.5K
12:29 51.74 51.80 51.73 51.77 6.1K
12:30 51.77 51.79 51.69 51.79 11.4K
12:31 51.73 51.74 51.66 51.66 13.9K
12:32 51.68 51.69 51.61 51.69 12.6K
12:33 51.69 51.69 51.66 51.66 3.8K
12:34 51.63 51.66 51.59 51.66 18.6K
12:35 51.65 51.65 51.63 51.63 6.6K
12:36 51.63 51.66 51.60 51.66 8.3K
12:37 51.70 51.70 51.62 51.63 11.0K
12:38 51.63 51.67 51.63 51.64 6.7K
12:39 51.64 51.65 51.59 51.62 14.1K
12:40 51.58 51.61 51.57 51.61 9.8K
12:41 51.61 51.68 51.60 51.65 3.7K
12:42 51.60 51.61 51.51 51.54 10.1K
12:43 51.55 51.76 51.53 51.74 19.5K
12:44 51.76 51.76 51.72 51.76 8.2K
12:45 51.77 51.89 51.77 51.87 17.0K
12:46 51.88 51.88 51.78 51.83 9.4K
12:47 51.78 51.79 51.78 51.79 7.5K
12:48 51.79 51.89 51.79 51.89 28.5K
12:49 51.92 51.93 51.92 51.93 1.8K
12:50 51.92 51.92 51.85 51.85 12.9K
12:51 51.83 51.83 51.78 51.81 10.8K
12:52 51.80 51.82 51.76 51.80 8.6K
12:53 51.77 51.77 51.64 51.64 9.6K
12:54 51.64 51.64 51.57 51.57 9.1K
12:55 51.60 51.60 51.49 51.49 11.0K
12:56 51.42 51.48 51.35 51.47 17.8K
12:57 51.41 51.44 51.41 51.42 4.0K
12:58 51.38 51.38 51.27 51.28 20.3K
12:59 51.28 51.28 51.23 51.26 13.0K
13:00 51.25 51.25 51.14 51.20 14.2K
13:01 51.20 51.30 51.12 51.12 9.7K
13:02 51.05 51.06 50.94 50.94 34.5K
13:03 50.94 51.12 50.94 51.10 46.6K
13:04 51.11 51.15 51.08 51.15 9.4K
13:05 51.15 51.16 51.02 51.04 13.5K
13:06 51.07 51.07 51.04 51.04 12.0K
13:07 51.01 51.03 51.00 51.00 3.7K
13:08 50.96 50.99 50.96 50.99 9.9K
13:09 51.01 51.12 51.00 51.10 23.9K
13:10 51.06 51.26 51.06 51.26 23.4K
13:11 51.27 51.35 51.27 51.35 6.5K
13:12 51.35 51.43 51.35 51.40 8.3K
13:13 51.36 51.36 51.24 51.24 18.2K
13:14 51.19 51.22 51.17 51.19 12.0K
13:15 51.18 51.18 51.14 51.14 6.8K
13:16 51.16 51.18 51.13 51.13 15.8K
13:17 51.13 51.17 51.13 51.15 5.5K
13:18 51.15 51.23 51.15 51.23 16.1K
13:19 51.23 51.24 51.22 51.24 12.2K
13:20 51.24 51.30 51.22 51.24 10.2K
13:21 51.21 51.23 51.19 51.21 11.8K
13:22 51.22 51.29 51.21 51.26 8.7K
13:23 51.27 51.28 51.24 51.27 6.1K
13:24 51.28 51.29 51.26 51.26 8.6K
13:25 51.20 51.20 51.13 51.15 13.8K
13:26 51.16 51.16 51.11 51.11 6.5K
13:27 51.13 51.14 51.03 51.04 10.1K
13:28 51.03 51.03 50.96 50.98 7.9K
13:29 51.01 51.13 51.01 51.13 12.4K
13:30 51.14 51.14 51.08 51.10 4.0K
13:31 51.10 51.12 51.08 51.09 15.7K
13:32 51.07 51.14 51.03 51.03 10.7K
13:33 51.05 51.10 51.05 51.10 11.0K
13:34 51.08 51.13 51.06 51.13 10.7K
13:35 51.15 51.18 51.15 51.18 1.1K
13:36 51.12 51.12 51.04 51.04 14.7K
13:37 51.02 51.07 51.02 51.07 9.6K
13:38 51.06 51.13 51.02 51.13 11.1K
13:39 51.13 51.16 51.10 51.16 2.1K
13:40 51.15 51.17 51.15 51.17 18.7K
13:41 51.15 51.16 51.11 51.11 17.2K
13:42 51.16 51.17 51.16 51.17 3.2K
13:43 51.25 51.33 51.25 51.29 6.1K
13:44 51.29 51.33 51.29 51.30 7.5K
13:45 51.26 51.26 51.16 51.16 15.1K
13:46 51.17 51.17 51.10 51.14 13.4K
13:47 51.12 51.17 51.12 51.17 3.7K
13:48 51.17 51.19 51.12 51.14 8.2K
13:49 51.12 51.12 51.09 51.09 6.9K
13:50 51.11 51.11 51.04 51.07 13.2K
13:51 51.06 51.06 51.01 51.03 9.2K
13:52 51.04 51.06 51.02 51.02 8.1K
13:53 51.02 51.03 51.00 51.00 17.1K
13:54 50.99 50.99 50.95 50.98 31.4K
13:55 50.96 51.07 50.96 51.07 12.7K
13:56 51.06 51.10 51.03 51.03 11.5K
13:57 51.01 51.07 51.01 51.05 8.3K
13:58 51.03 51.09 51.00 51.08 17.3K
13:59 51.08 51.08 51.02 51.04 5.8K
14:00 51.02 51.05 50.97 51.03 12.0K
14:01 51.04 51.06 50.99 51.06 7.2K
14:02 51.06 51.06 50.92 50.92 7.7K
14:03 50.84 50.86 50.81 50.84 26.4K
14:04 50.85 50.85 50.71 50.71 18.0K
14:05 50.71 50.83 50.71 50.81 10.7K
14:06 50.82 50.93 50.82 50.93 9.4K
14:07 50.93 50.96 50.85 50.85 14.4K
14:08 50.87 50.88 50.86 50.86 8.5K
14:09 50.83 50.88 50.82 50.87 11.4K
14:10 50.85 50.90 50.85 50.90 19.3K
14:11 50.90 50.91 50.89 50.91 6.4K
14:12 50.93 51.06 50.93 51.06 14.1K
14:13 51.07 51.09 51.06 51.07 8.0K
14:14 51.07 51.07 50.95 50.98 17.9K
14:15 50.98 50.99 50.94 50.99 14.7K
14:16 50.98 51.06 50.98 51.05 14.1K
14:17 51.05 51.06 51.02 51.06 9.4K
14:18 51.06 51.07 51.01 51.07 15.5K
14:19 51.07 51.07 51.05 51.05 6.2K
14:20 51.04 51.11 51.04 51.11 9.3K
14:21 51.11 51.11 51.06 51.08 14.3K
14:22 51.07 51.10 51.07 51.09 10.0K
14:23 51.11 51.23 51.11 51.23 32.2K
14:24 51.23 51.25 51.15 51.21 20.4K
14:25 51.21 51.21 51.17 51.19 10.0K
14:26 51.17 51.25 51.13 51.25 37.4K
14:27 51.25 51.28 51.21 51.28 7.5K
14:28 51.28 51.32 51.27 51.29 16.0K
14:29 51.29 51.33 51.29 51.33 9.3K
14:30 51.32 51.43 51.32 51.42 58.3K
14:31 51.45 51.45 51.37 51.40 23.8K
14:32 51.38 51.40 51.32 51.35 14.6K
14:33 51.38 51.41 51.38 51.39 8.5K
14:34 51.39 51.41 51.36 51.41 20.0K
14:35 51.41 51.49 51.39 51.41 13.5K
14:36 51.41 51.55 51.40 51.53 38.7K
14:37 51.53 51.53 51.44 51.45 23.5K
14:38 51.42 51.55 51.42 51.54 17.6K
14:39 51.53 51.56 51.49 51.54 25.5K
14:40 51.54 51.58 51.52 51.58 25.0K
14:41 51.59 51.61 51.58 51.58 8.8K
14:42 51.62 51.70 51.61 51.69 18.5K
14:43 51.68 51.71 51.67 51.67 15.3K
14:44 51.65 51.66 51.56 51.60 36.2K
14:45 51.60 51.60 51.54 51.54 32.4K
14:46 51.52 51.57 51.51 51.51 27.8K
14:47 51.58 51.58 51.55 51.55 21.5K
14:48 51.58 51.61 51.57 51.61 13.4K
14:49 51.61 51.69 51.60 51.69 11.5K
14:50 51.66 51.66 51.62 51.65 11.1K
14:51 51.66 51.73 51.66 51.73 6.0K
14:52 51.73 51.85 51.73 51.85 11.4K
14:53 51.83 51.87 51.79 51.83 15.0K
14:54 51.84 51.89 51.84 51.89 5.7K
14:55 51.91 51.97 51.91 51.97 18.2K
14:56 51.95 51.95 51.91 51.91 17.3K
14:57 51.91 51.91 51.87 51.87 9.7K
14:58 51.85 51.90 51.85 51.85 22.2K
14:59 51.84 51.84 51.70 51.74 23.7K
15:00 51.75 51.86 51.75 51.86 9.9K
15:01 51.82 51.90 51.81 51.86 13.6K
15:02 51.84 51.92 51.84 51.92 11.0K
15:03 51.85 51.85 51.82 51.85 11.9K
15:04 51.83 51.89 51.83 51.87 54.6K
15:05 51.85 51.85 51.76 51.76 62.7K
15:06 51.78 51.78 51.56 51.70 57.2K
15:07 51.72 51.72 51.62 51.62 22.9K
15:08 51.65 51.72 51.64 51.72 14.8K
15:09 51.72 51.80 51.72 51.77 29.9K
15:10 51.78 51.78 51.66 51.66 12.2K
15:11 51.63 51.75 51.59 51.75 16.4K
15:12 51.78 51.79 51.74 51.74 16.1K
15:13 51.74 51.75 51.65 51.72 14.3K
15:14 51.72 51.75 51.71 51.71 12.6K
15:15 51.73 51.78 51.73 51.78 9.8K
15:16 51.80 51.81 51.76 51.76 10.1K
15:17 51.78 51.78 51.73 51.75 19.1K
15:18 51.77 51.86 51.77 51.85 16.6K
15:19 51.83 51.92 51.83 51.88 25.0K
15:20 51.86 51.86 51.81 51.82 11.6K
15:21 51.82 51.83 51.72 51.72 13.0K
15:22 51.75 51.75 51.66 51.67 13.6K
15:23 51.71 51.75 51.69 51.75 17.0K
15:24 51.75 51.75 51.66 51.66 16.1K
15:25 51.64 51.65 51.59 51.61 15.3K
15:26 51.60 51.66 51.60 51.64 18.1K
15:27 51.65 51.70 51.62 51.68 19.7K
15:28 51.70 51.75 51.68 51.73 17.0K
15:29 51.73 51.74 51.70 51.72 19.3K
15:30 51.72 51.76 51.70 51.76 19.2K
15:31 51.75 51.79 51.71 51.71 23.8K
15:32 51.71 51.72 51.66 51.66 18.4K
15:33 51.66 51.69 51.65 51.69 19.7K
15:34 51.65 51.68 51.65 51.68 10.8K
15:35 51.67 51.69 51.65 51.68 22.5K
15:36 51.68 51.73 51.68 51.72 21.7K
15:37 51.71 51.72 51.69 51.72 24.0K
15:38 51.73 51.73 51.62 51.64 16.5K
15:39 51.62 51.68 51.62 51.64 33.9K
15:40 51.63 51.66 51.59 51.61 42.7K
15:41 51.62 51.66 51.58 51.63 36.0K
15:42 51.63 51.63 51.59 51.61 43.3K
15:43 51.60 51.60 51.56 51.58 18.6K
15:44 51.57 51.59 51.56 51.57 24.8K
15:45 51.57 51.71 51.57 51.61 48.0K
15:46 51.62 51.63 51.57 51.58 27.5K
15:47 51.55 51.61 51.55 51.59 40.6K
15:48 51.59 51.59 51.53 51.55 29.9K
15:49 51.54 51.54 51.46 51.50 29.5K
15:50 51.50 51.53 51.45 51.51 58.3K
15:51 51.51 51.53 51.50 51.53 48.2K
15:52 51.52 51.52 51.42 51.45 48.0K
15:53 51.45 51.53 51.43 51.48 73.1K
15:54 51.49 51.63 51.48 51.61 68.0K
15:55 51.71 51.76 51.71 51.73 107.0K
15:56 51.73 51.82 51.71 51.80 110.6K
15:57 51.79 51.94 51.79 51.92 136.5K
15:58 51.92 51.93 51.90 51.91 134.7K
15:59 51.92 51.96 51.92 51.95 2,726.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available