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 52.20 53.42 52.20 53.26 200.3K
09:31 53.16 53.24 52.82 52.96 33.1K
09:32 53.03 53.36 52.78 52.78 74.7K
09:33 52.80 52.80 52.59 52.67 8.6K
09:34 52.59 52.59 52.37 52.44 9.3K
09:35 52.45 53.06 52.45 53.06 35.8K
09:36 53.09 53.12 52.97 53.10 69.4K
09:37 53.13 53.28 53.10 53.28 29.4K
09:38 53.28 53.42 53.28 53.31 54.2K
09:39 53.31 53.57 53.31 53.57 34.6K
09:40 53.50 53.59 53.50 53.50 33.0K
09:41 53.49 53.53 53.42 53.48 22.8K
09:42 53.46 53.73 53.40 53.60 30.0K
09:43 53.51 53.64 53.43 53.58 111.7K
09:44 53.60 53.61 53.48 53.55 80.2K
09:45 53.50 53.56 53.30 53.38 29.6K
09:46 53.42 53.42 53.09 53.12 27.8K
09:47 53.07 53.17 53.00 53.08 24.8K
09:48 53.09 53.09 52.86 52.92 44.8K
09:49 53.03 53.11 52.92 53.07 175.6K
09:50 53.08 53.17 53.03 53.14 23.1K
09:51 53.02 53.16 53.01 53.12 39.0K
09:52 53.24 53.39 53.15 53.25 81.1K
09:53 53.26 53.26 53.01 53.01 29.3K
09:54 53.00 53.12 53.00 53.11 26.0K
09:55 53.10 53.35 53.04 53.31 199.0K
09:56 53.31 53.34 53.26 53.30 22.5K
09:57 53.26 53.28 53.12 53.22 37.2K
09:58 53.33 53.34 53.21 53.24 47.2K
09:59 53.30 53.41 53.28 53.34 12.2K
10:00 53.34 53.42 53.32 53.42 21.0K
10:01 53.38 53.39 53.25 53.39 20.1K
10:02 53.42 53.47 53.36 53.47 20.6K
10:03 53.41 53.47 53.41 53.44 21.3K
10:04 53.41 53.53 53.35 53.53 33.9K
10:05 53.54 53.56 53.45 53.45 21.1K
10:06 53.42 53.47 53.32 53.47 28.7K
10:07 53.47 53.60 53.47 53.60 67.4K
10:08 53.68 53.78 53.67 53.68 40.2K
10:09 53.66 53.77 53.63 53.71 26.0K
10:10 53.71 53.88 53.68 53.83 42.0K
10:11 53.83 53.89 53.83 53.88 31.8K
10:12 53.85 53.96 53.81 53.84 60.1K
10:13 53.85 53.89 53.80 53.80 19.8K
10:14 53.75 53.75 53.50 53.51 23.6K
10:15 53.59 53.66 53.58 53.66 36.8K
10:16 53.64 53.66 53.58 53.66 46.1K
10:17 53.63 53.63 53.55 53.58 26.9K
10:18 53.60 53.74 53.58 53.60 25.2K
10:19 53.60 53.66 53.59 53.60 17.1K
10:20 53.62 53.62 53.47 53.50 38.6K
10:21 53.47 53.51 53.45 53.45 15.2K
10:22 53.45 53.45 53.41 53.41 15.7K
10:23 53.40 53.48 53.40 53.48 21.5K
10:24 53.45 53.48 53.44 53.46 9.0K
10:25 53.47 53.47 53.36 53.41 37.2K
10:26 53.45 53.46 53.42 53.45 6.2K
10:27 53.42 53.52 53.42 53.52 19.6K
10:28 53.52 53.52 53.46 53.52 12.4K
10:29 53.52 53.57 53.51 53.55 12.4K
10:30 53.57 53.61 53.55 53.61 9.6K
10:31 53.61 53.67 53.61 53.64 15.1K
10:32 53.54 53.59 53.51 53.53 13.4K
10:33 53.53 53.53 53.45 53.47 16.8K
10:34 53.47 53.60 53.47 53.60 16.8K
10:35 53.53 53.56 53.51 53.52 17.1K
10:36 53.52 53.67 53.52 53.64 18.3K
10:37 53.64 53.64 53.59 53.61 13.1K
10:38 53.61 53.61 53.44 53.51 28.9K
10:39 53.51 53.55 53.51 53.52 20.6K
10:40 53.40 53.53 53.40 53.50 21.5K
10:41 53.50 53.62 53.50 53.60 9.8K
10:42 53.61 53.70 53.61 53.70 13.6K
10:43 53.62 53.65 53.61 53.65 13.6K
10:44 53.68 53.69 53.61 53.69 14.3K
10:45 53.70 53.73 53.69 53.71 21.4K
10:46 53.71 53.71 53.62 53.71 10.3K
10:47 53.71 53.72 53.63 53.66 8.6K
10:48 53.65 53.65 53.58 53.60 12.3K
10:49 53.60 53.63 53.58 53.60 6.5K
10:50 53.62 53.62 53.52 53.57 15.8K
10:51 53.58 53.62 53.53 53.53 21.7K
10:52 53.58 53.58 53.48 53.52 13.7K
10:53 53.55 53.58 53.49 53.49 8.8K
10:54 53.45 53.47 53.36 53.39 19.9K
10:55 53.34 53.39 53.32 53.32 13.4K
10:56 53.32 53.35 53.28 53.33 11.7K
10:57 53.33 53.37 53.32 53.35 5.1K
10:58 53.35 53.35 53.27 53.35 11.9K
10:59 53.34 53.41 53.34 53.34 9.3K
11:00 53.36 53.39 53.36 53.39 10.4K
11:01 53.39 53.39 53.30 53.30 17.9K
11:02 53.28 53.34 53.28 53.33 8.5K
11:03 53.32 53.38 53.31 53.38 6.2K
11:04 53.38 53.48 53.37 53.46 8.8K
11:05 53.47 53.52 53.45 53.52 14.5K
11:06 53.52 53.60 53.52 53.58 13.5K
11:07 53.60 53.66 53.57 53.64 13.3K
11:08 53.64 53.66 53.59 53.59 10.8K
11:09 53.62 53.66 53.58 53.59 21.7K
11:10 53.59 53.62 53.58 53.58 7.8K
11:11 53.57 53.65 53.57 53.61 15.0K
11:12 53.64 53.68 53.64 53.66 17.2K
11:13 53.66 53.69 53.57 53.62 17.2K
11:14 53.66 53.73 53.66 53.72 11.1K
11:15 53.75 53.83 53.75 53.82 11.0K
11:16 53.79 53.84 53.75 53.75 15.2K
11:17 53.77 53.81 53.72 53.81 11.5K
11:18 53.78 53.78 53.68 53.68 10.1K
11:19 53.70 53.71 53.67 53.71 12.1K
11:20 53.71 53.71 53.68 53.68 9.6K
11:21 53.64 53.67 53.64 53.67 13.5K
11:22 53.67 53.72 53.67 53.67 19.3K
11:23 53.66 53.69 53.66 53.69 8.1K
11:24 53.70 53.72 53.66 53.72 11.0K
11:25 53.72 53.80 53.71 53.80 7.3K
11:26 53.83 53.83 53.73 53.73 13.4K
11:27 53.73 53.80 53.73 53.77 11.5K
11:28 53.75 53.77 53.74 53.77 8.1K
11:29 53.76 53.81 53.76 53.79 7.2K
11:30 53.76 53.79 53.73 53.79 42.8K
11:31 53.79 53.83 53.78 53.81 42.0K
11:32 53.82 53.84 53.79 53.84 31.6K
11:33 53.82 53.89 53.82 53.87 80.6K
11:34 53.85 53.91 53.83 53.91 18.0K
11:35 53.91 53.94 53.87 53.91 22.7K
11:36 53.91 53.93 53.82 53.83 31.4K
11:37 53.85 53.85 53.83 53.84 14.4K
11:38 53.82 53.83 53.72 53.72 14.0K
11:39 53.72 53.72 53.64 53.64 10.2K
11:40 53.65 53.72 53.64 53.70 11.1K
11:41 53.70 53.79 53.70 53.79 9.6K
11:42 53.81 53.88 53.79 53.88 7.2K
11:43 53.86 53.91 53.85 53.91 16.4K
11:44 53.91 53.91 53.87 53.90 8.0K
11:45 53.88 53.96 53.88 53.88 73.8K
11:46 53.87 53.88 53.84 53.85 6.9K
11:47 53.83 53.83 53.81 53.82 9.4K
11:48 53.83 53.84 53.79 53.79 8.5K
11:49 53.81 53.84 53.79 53.79 9.8K
11:50 53.80 53.87 53.80 53.87 8.8K
11:51 53.87 53.92 53.84 53.92 184.3K
11:52 53.93 53.96 53.93 53.96 22.2K
11:53 53.96 53.98 53.93 53.97 20.5K
11:54 53.99 54.00 53.95 53.96 10.6K
11:55 53.93 54.08 53.93 54.08 43.1K
11:56 54.08 54.08 54.00 54.08 17.4K
11:57 54.06 54.14 54.06 54.14 37.5K
11:58 54.14 54.14 54.05 54.05 10.3K
11:59 54.04 54.05 54.02 54.03 9.2K
12:00 53.94 53.97 53.84 53.84 41.4K
12:01 53.86 53.86 53.81 53.85 11.2K
12:02 53.84 53.89 53.84 53.84 11.7K
12:03 53.86 53.90 53.86 53.89 10.8K
12:04 53.90 53.90 53.86 53.86 10.8K
12:05 53.86 53.92 53.85 53.92 6.6K
12:06 53.91 53.92 53.89 53.89 8.2K
12:07 53.90 53.95 53.90 53.93 12.3K
12:08 53.92 53.92 53.85 53.85 6.5K
12:09 53.85 53.85 53.80 53.80 4.0K
12:10 53.80 53.82 53.77 53.77 10.2K
12:11 53.70 53.75 53.68 53.69 15.0K
12:12 53.66 53.70 53.66 53.67 10.6K
12:13 53.68 53.69 53.60 53.66 22.4K
12:14 53.66 53.66 53.63 53.64 6.2K
12:15 53.65 53.76 53.65 53.73 12.2K
12:16 53.73 53.73 53.65 53.65 9.4K
12:17 53.65 53.68 53.65 53.65 15.5K
12:18 53.61 53.64 53.60 53.60 12.8K
12:19 53.59 53.60 53.57 53.59 15.9K
12:20 53.62 53.64 53.59 53.64 28.5K
12:21 53.64 53.66 53.63 53.66 16.9K
12:22 53.66 53.66 53.60 53.60 24.6K
12:23 53.62 53.64 53.61 53.63 4.4K
12:24 53.63 53.65 53.61 53.63 9.3K
12:25 53.63 53.63 53.58 53.58 15.7K
12:26 53.58 53.58 53.56 53.56 10.9K
12:27 53.57 53.57 53.52 53.55 7.6K
12:28 53.58 53.58 53.50 53.52 14.7K
12:29 53.52 53.52 53.43 53.43 10.0K
12:30 53.44 53.44 53.38 53.38 10.0K
12:31 53.37 53.37 53.34 53.34 13.6K
12:32 53.32 53.32 53.26 53.30 10.8K
12:33 53.31 53.36 53.31 53.34 10.4K
12:34 53.31 53.32 53.30 53.32 15.3K
12:35 53.32 53.33 53.30 53.30 7.2K
12:36 53.30 53.35 53.30 53.32 6.2K
12:37 53.33 53.33 53.28 53.28 6.8K
12:38 53.28 53.28 53.27 53.28 8.6K
12:39 53.27 53.28 53.26 53.26 10.4K
12:40 53.26 53.27 53.25 53.25 6.0K
12:41 53.25 53.31 53.24 53.31 11.4K
12:42 53.30 53.30 53.26 53.26 10.2K
12:43 53.28 53.31 53.28 53.31 10.7K
12:44 53.31 53.31 53.26 53.27 9.4K
12:45 53.30 53.34 53.29 53.33 9.8K
12:46 53.31 53.34 53.29 53.33 19.2K
12:47 53.34 53.36 53.32 53.33 4.3K
12:48 53.34 53.34 53.33 53.33 12.1K
12:49 53.30 53.30 53.24 53.27 13.5K
12:50 53.25 53.27 53.25 53.26 4.7K
12:51 53.27 53.27 53.20 53.22 14.1K
12:52 53.22 53.22 53.20 53.20 6.5K
12:53 53.19 53.19 53.12 53.15 16.0K
12:54 53.13 53.13 53.11 53.11 4.6K
12:55 53.13 53.18 53.13 53.18 13.8K
12:56 53.19 53.19 53.15 53.17 3.5K
12:57 53.14 53.14 53.12 53.13 8.7K
12:58 53.10 53.14 53.10 53.14 24.9K
12:59 53.14 53.14 53.07 53.11 10.6K
13:00 53.10 53.11 53.10 53.10 5.2K
13:01 53.10 53.10 53.00 53.02 19.3K
13:02 53.01 53.01 52.96 53.00 8.7K
13:03 53.02 53.02 52.99 52.99 9.1K
13:04 52.97 53.02 52.97 53.00 11.9K
13:05 52.98 53.00 52.96 53.00 5.8K
13:06 52.99 53.03 52.98 53.03 9.5K
13:07 53.01 53.01 52.98 52.98 3.4K
13:08 52.96 52.97 52.96 52.97 0.7K
13:09 52.96 52.96 52.94 52.94 4.8K
13:10 52.93 52.95 52.92 52.95 5.1K
13:11 52.96 52.98 52.95 52.96 13.5K
13:12 52.96 52.96 52.95 52.95 2.7K
13:13 52.95 52.95 52.95 52.95 1.8K
13:14 52.92 52.95 52.92 52.93 6.5K
13:15 52.94 52.98 52.94 52.96 6.3K
13:16 52.96 52.96 52.96 52.96 1.8K
13:17 52.96 52.98 52.94 52.94 2.2K
13:18 53.03 53.05 53.03 53.05 9.6K
13:19 53.05 53.05 52.98 52.98 7.3K
13:20 53.00 53.00 53.00 53.00 3.7K
13:21 53.00 53.01 53.00 53.00 2.4K
13:22 52.99 53.04 52.95 53.04 10.2K
13:23 52.99 53.02 52.98 52.98 2.3K
13:24 52.99 53.00 52.98 52.99 3.9K
13:25 52.99 52.99 52.97 52.98 6.3K
13:26 52.96 52.96 52.92 52.92 6.6K
13:27 52.94 52.95 52.94 52.95 2.6K
13:28 52.95 52.95 52.89 52.89 5.0K
13:29 52.92 53.01 52.92 53.01 10.2K
13:30 52.99 53.04 52.99 53.04 5.4K
13:31 53.02 53.02 53.00 53.00 4.6K
13:32 52.99 53.01 52.98 52.98 1.6K
13:33 53.00 53.00 52.99 53.00 4.6K
13:34 53.01 53.01 52.96 53.00 4.4K
13:35 53.00 53.01 53.00 53.01 4.1K
13:36 53.03 53.05 53.01 53.04 6.6K
13:37 53.02 53.02 53.00 53.00 6.3K
13:38 53.00 53.02 52.93 52.93 9.5K
13:39 52.93 52.96 52.93 52.96 2.5K
13:40 52.96 52.96 52.95 52.95 1.6K
13:41 52.96 53.02 52.96 53.02 5.8K
13:42 53.02 53.02 53.02 53.02 10.4K
13:43 53.00 53.02 52.95 52.98 9.9K
13:44 52.98 52.98 52.97 52.98 2.4K
13:45 52.97 52.98 52.95 52.98 1.4K
13:46 52.97 52.99 52.95 52.98 2.5K
13:47 53.00 53.02 53.00 53.02 11.4K
13:48 53.02 53.04 53.01 53.03 13.6K
13:49 53.03 53.05 53.03 53.04 9.4K
13:50 53.04 53.10 53.04 53.08 10.6K
13:51 53.03 53.04 53.01 53.04 10.5K
13:52 53.03 53.18 53.03 53.15 29.8K
13:53 53.15 53.18 53.14 53.18 14.4K
13:54 53.20 53.21 53.18 53.19 8.4K
13:55 53.19 53.19 53.13 53.13 15.2K
13:56 53.16 53.19 53.12 53.14 5.2K
13:57 53.14 53.14 53.10 53.10 5.2K
13:58 53.12 53.12 53.10 53.10 9.9K
13:59 53.09 53.12 53.09 53.12 12.2K
14:00 53.13 53.13 53.06 53.11 9.2K
14:01 53.11 53.15 53.09 53.09 8.5K
14:02 53.00 53.06 53.00 53.04 17.6K
14:03 53.06 53.08 53.04 53.05 13.9K
14:04 53.05 53.07 53.03 53.04 5.3K
14:05 53.02 53.02 53.01 53.01 5.7K
14:06 53.03 53.11 53.03 53.11 13.0K
14:07 53.11 53.13 53.09 53.13 12.3K
14:08 53.13 53.14 53.11 53.14 5.3K
14:09 53.13 53.17 53.13 53.17 6.3K
14:10 53.17 53.21 53.16 53.21 46.3K
14:11 53.24 53.33 53.24 53.33 15.4K
14:12 53.36 53.41 53.34 53.41 17.4K
14:13 53.41 53.43 53.38 53.41 18.6K
14:14 53.41 53.43 53.33 53.36 17.7K
14:15 53.37 53.37 53.33 53.34 5.7K
14:16 53.28 53.29 53.27 53.27 8.4K
14:17 53.28 53.29 53.27 53.29 6.5K
14:18 53.29 53.29 53.25 53.26 6.8K
14:19 53.26 53.27 53.25 53.27 9.9K
14:20 53.26 53.28 53.26 53.28 4.0K
14:21 53.28 53.29 53.25 53.26 9.9K
14:22 53.25 53.36 53.25 53.36 15.6K
14:23 53.33 53.33 53.33 53.33 7.8K
14:24 53.30 53.38 53.29 53.36 18.5K
14:25 53.35 53.43 53.35 53.42 6.0K
14:26 53.42 53.50 53.42 53.49 18.2K
14:27 53.49 53.56 53.48 53.49 17.0K
14:28 53.48 53.48 53.44 53.46 9.5K
14:29 53.46 53.47 53.44 53.46 12.5K
14:30 53.47 53.50 53.47 53.50 9.3K
14:31 53.52 53.62 53.52 53.62 57.2K
14:32 53.66 53.73 53.58 53.70 75.9K
14:33 53.69 53.74 53.69 53.74 8.1K
14:34 53.73 53.83 53.73 53.81 15.6K
14:35 53.80 53.84 53.80 53.82 19.2K
14:36 53.84 53.87 53.84 53.86 8.1K
14:37 53.86 53.98 53.86 53.89 41.3K
14:38 53.88 53.90 53.78 53.78 26.8K
14:39 53.78 53.79 53.78 53.78 2.7K
14:40 53.86 53.86 53.77 53.82 16.8K
14:41 53.82 53.84 53.80 53.84 8.2K
14:42 53.83 53.86 53.82 53.83 15.3K
14:43 53.84 53.84 53.75 53.75 14.9K
14:44 53.77 53.85 53.74 53.83 22.2K
14:45 53.79 53.83 53.79 53.81 27.2K
14:46 53.81 54.04 53.81 54.04 45.6K
14:47 54.05 54.05 53.88 53.95 44.8K
14:48 53.95 54.00 53.93 53.94 37.5K
14:49 53.92 54.01 53.92 54.01 27.2K
14:50 54.02 54.09 54.02 54.07 24.8K
14:51 54.08 54.14 54.07 54.09 39.4K
14:52 54.10 54.20 54.10 54.12 38.5K
14:53 54.14 54.18 54.14 54.16 27.4K
14:54 54.14 54.17 54.14 54.17 22.9K
14:55 54.17 54.17 54.11 54.14 29.8K
14:56 54.13 54.17 54.13 54.17 23.9K
14:57 54.18 54.18 54.17 54.18 28.6K
14:58 54.18 54.27 54.18 54.27 33.6K
14:59 54.21 54.26 54.20 54.24 29.4K
15:00 54.24 54.33 54.24 54.31 47.9K
15:01 54.32 54.39 54.29 54.39 30.7K
15:02 54.40 54.43 54.31 54.32 40.7K
15:03 54.31 54.32 54.27 54.30 25.0K
15:04 54.33 54.41 54.31 54.41 31.8K
15:05 54.43 54.44 54.38 54.41 30.7K
15:06 54.40 54.41 54.37 54.41 44.1K
15:07 54.41 54.43 54.37 54.37 30.9K
15:08 54.37 54.37 54.30 54.32 25.7K
15:09 54.33 54.35 54.32 54.34 49.3K
15:10 54.36 54.37 54.35 54.37 32.7K
15:11 54.37 54.39 54.37 54.38 27.3K
15:12 54.38 54.39 54.24 54.25 41.5K
15:13 54.25 54.31 54.22 54.30 46.7K
15:14 54.29 54.29 54.24 54.25 31.7K
15:15 54.26 54.26 54.19 54.19 33.8K
15:16 54.21 54.33 54.21 54.32 28.7K
15:17 54.33 54.45 54.33 54.40 58.0K
15:18 54.42 54.47 54.39 54.40 49.2K
15:19 54.39 54.39 54.32 54.35 44.9K
15:20 54.33 54.38 54.33 54.37 68.4K
15:21 54.37 54.39 54.36 54.39 32.0K
15:22 54.37 54.44 54.37 54.43 49.9K
15:23 54.43 54.44 54.32 54.32 52.4K
15:24 54.33 54.36 54.28 54.34 42.4K
15:25 54.33 54.40 54.33 54.35 73.5K
15:26 54.21 54.28 54.21 54.26 36.3K
15:27 54.26 54.31 54.26 54.31 37.6K
15:28 54.30 54.32 54.22 54.22 52.0K
15:29 54.24 54.30 54.19 54.19 42.0K
15:30 54.19 54.19 53.96 54.00 29.7K
15:31 53.99 54.08 53.99 54.04 19.4K
15:32 54.03 54.08 54.01 54.08 19.7K
15:33 54.05 54.05 54.02 54.02 15.7K
15:34 54.00 54.05 53.99 53.99 24.1K
15:35 53.96 54.00 53.87 53.87 46.7K
15:36 53.84 53.92 53.84 53.87 32.4K
15:37 53.90 53.93 53.90 53.92 14.0K
15:38 53.90 53.92 53.88 53.92 21.6K
15:39 53.91 54.00 53.91 53.98 44.9K
15:40 53.98 54.03 53.98 54.03 35.4K
15:41 54.03 54.12 54.01 54.11 63.9K
15:42 54.11 54.13 54.10 54.12 46.7K
15:43 54.11 54.17 54.05 54.13 63.4K
15:44 54.13 54.14 54.10 54.14 70.6K
15:45 54.14 54.14 54.09 54.10 48.7K
15:46 54.10 54.10 53.98 54.01 45.1K
15:47 54.04 54.05 54.01 54.04 30.0K
15:48 54.02 54.02 53.96 53.96 43.8K
15:49 53.97 54.02 53.95 54.02 20.4K
15:50 54.01 54.08 54.01 54.05 85.4K
15:51 54.02 54.02 53.97 53.97 54.3K
15:52 53.98 54.00 53.95 53.98 43.8K
15:53 53.97 54.04 53.95 54.04 58.1K
15:54 53.97 54.08 53.97 54.05 112.1K
15:55 54.03 54.09 53.98 53.98 118.9K
15:56 54.01 54.01 53.96 53.96 94.4K
15:57 53.93 53.95 53.91 53.95 91.7K
15:58 53.95 53.99 53.95 53.99 101.9K
15:59 54.00 54.00 54.00 54.00 3,392.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available