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 55.11 55.54 54.93 55.31 113.1K
09:31 55.50 55.64 55.44 55.64 6.1K
09:32 55.62 55.62 54.96 55.06 28.8K
09:33 55.16 55.16 55.00 55.10 2.4K
09:34 55.00 55.22 55.00 55.22 19.1K
09:35 55.23 55.33 55.23 55.30 8.1K
09:36 55.30 55.35 55.27 55.35 12.2K
09:37 55.35 55.35 55.24 55.28 8.2K
09:38 55.31 55.38 55.27 55.27 10.0K
09:39 55.30 55.52 55.30 55.52 17.3K
09:40 55.50 55.55 55.25 55.25 17.2K
09:41 55.25 55.25 55.17 55.18 16.1K
09:42 55.21 55.27 55.12 55.12 6.1K
09:43 55.17 55.25 55.07 55.09 20.9K
09:44 55.16 55.22 55.16 55.21 8.5K
09:45 55.21 55.37 55.21 55.34 68.2K
09:46 55.35 55.36 55.27 55.34 36.3K
09:47 55.35 55.53 55.35 55.47 39.9K
09:48 55.47 55.47 55.34 55.41 19.2K
09:49 55.42 55.42 55.26 55.32 5.7K
09:50 55.33 55.33 55.08 55.13 112.8K
09:51 55.12 55.16 55.10 55.12 3.3K
09:52 55.15 55.30 55.10 55.29 11.9K
09:53 55.21 55.21 55.05 55.14 4.3K
09:54 55.07 55.15 55.07 55.15 3.9K
09:55 55.14 55.20 55.02 55.10 6.6K
09:56 55.10 55.21 55.05 55.17 4.9K
09:57 55.17 55.17 55.08 55.10 4.7K
09:58 55.10 55.21 55.09 55.21 6.6K
09:59 55.07 55.10 55.02 55.04 10.1K
10:00 55.12 55.12 55.05 55.09 2.9K
10:01 55.10 55.25 55.10 55.24 28.3K
10:02 55.17 55.23 55.17 55.23 4.1K
10:03 55.24 55.35 55.24 55.32 17.1K
10:04 55.32 55.49 55.32 55.42 41.5K
10:05 55.42 55.49 55.42 55.46 9.7K
10:06 55.41 55.45 55.41 55.45 3.5K
10:07 55.42 55.42 55.34 55.34 44.1K
10:08 55.43 55.50 55.43 55.49 5.7K
10:09 55.49 55.49 55.43 55.44 4.1K
10:10 55.47 55.49 55.47 55.49 5.3K
10:11 55.48 55.48 55.39 55.44 8.6K
10:12 55.42 55.48 55.42 55.43 8.0K
10:13 55.45 55.45 55.41 55.41 2.2K
10:14 55.38 55.44 55.36 55.44 15.5K
10:15 55.48 55.50 55.46 55.47 7.7K
10:16 55.48 55.52 55.46 55.49 15.3K
10:17 55.52 55.52 55.43 55.43 7.1K
10:18 55.45 55.50 55.45 55.50 11.0K
10:19 55.45 55.46 55.40 55.46 6.8K
10:20 55.47 55.47 55.44 55.47 5.2K
10:21 55.45 55.47 55.45 55.46 1.8K
10:22 55.47 55.50 55.46 55.49 9.7K
10:23 55.50 55.50 55.42 55.44 8.8K
10:24 55.41 55.42 55.39 55.41 4.2K
10:25 55.39 55.39 55.33 55.37 7.7K
10:26 55.35 55.35 55.29 55.30 7.2K
10:27 55.30 55.36 55.30 55.33 5.3K
10:28 55.35 55.35 55.26 55.27 7.5K
10:29 55.27 55.27 55.18 55.23 8.7K
10:30 55.22 55.22 55.20 55.21 3.4K
10:31 55.25 55.26 55.21 55.21 6.3K
10:32 55.18 55.22 55.14 55.18 19.6K
10:33 55.20 55.32 55.20 55.32 4.7K
10:34 55.28 55.29 55.28 55.29 3.6K
10:35 55.29 55.34 55.29 55.34 7.3K
10:36 55.38 55.41 55.38 55.41 12.5K
10:37 55.40 55.40 55.29 55.32 10.1K
10:38 55.34 55.37 55.34 55.37 3.1K
10:39 55.39 55.39 55.35 55.36 4.1K
10:40 55.39 55.45 55.35 55.45 7.4K
10:41 55.44 55.45 55.41 55.41 6.9K
10:42 55.42 55.42 55.35 55.35 4.0K
10:43 55.35 55.46 55.35 55.45 25.9K
10:44 55.46 55.60 55.46 55.59 10.3K
10:45 55.55 55.57 55.49 55.49 9.5K
10:46 55.49 55.49 55.46 55.46 5.4K
10:47 55.45 55.48 55.44 55.47 7.2K
10:48 55.44 55.45 55.44 55.45 4.0K
10:49 55.48 55.51 55.48 55.51 3.0K
10:50 55.51 55.51 55.45 55.45 8.9K
10:51 55.45 55.45 55.42 55.45 2.8K
10:52 55.40 55.43 55.40 55.41 3.8K
10:53 55.40 55.40 55.34 55.34 8.6K
10:54 55.32 55.34 55.30 55.30 7.0K
10:55 55.30 55.30 55.25 55.25 2.1K
10:56 55.24 55.24 55.23 55.24 6.9K
10:57 55.23 55.23 55.22 55.23 4.5K
10:58 55.25 55.31 55.25 55.31 5.9K
10:59 55.31 55.41 55.31 55.39 16.8K
11:00 55.38 55.39 55.35 55.38 6.8K
11:01 55.38 55.38 55.35 55.35 2.8K
11:02 55.33 55.37 55.32 55.33 7.1K
11:03 55.34 55.34 55.32 55.32 3.7K
11:04 55.32 55.33 55.32 55.33 2.6K
11:05 55.43 55.43 55.32 55.32 9.5K
11:06 55.32 55.32 55.30 55.32 1.8K
11:07 55.32 55.32 55.29 55.30 5.8K
11:08 55.30 55.31 55.20 55.21 8.4K
11:09 55.19 55.20 55.16 55.16 4.0K
11:10 55.16 55.24 55.11 55.24 21.5K
11:11 55.24 55.27 55.23 55.26 32.8K
11:12 55.27 55.32 55.27 55.27 24.3K
11:13 55.28 55.34 55.28 55.32 10.6K
11:14 55.33 55.33 55.30 55.30 13.2K
11:15 55.28 55.29 55.22 55.22 4.7K
11:16 55.23 55.23 55.18 55.18 5.7K
11:17 55.18 55.21 55.18 55.21 12.1K
11:18 55.22 55.29 55.22 55.22 8.2K
11:19 55.24 55.24 55.19 55.19 4.8K
11:20 55.26 55.26 55.26 55.26 8.3K
11:21 55.26 55.26 55.26 55.26 28.1K
11:22 55.26 55.29 55.26 55.29 2.4K
11:23 55.23 55.30 55.23 55.30 6.8K
11:24 55.23 55.23 55.20 55.22 3.2K
11:25 55.19 55.24 55.19 55.24 4.5K
11:26 55.25 55.29 55.25 55.26 4.1K
11:27 55.19 55.29 55.19 55.29 9.0K
11:28 55.29 55.29 55.26 55.29 2.8K
11:29 55.29 55.31 55.29 55.30 5.6K
11:30 55.34 55.35 55.33 55.33 5.2K
11:31 55.37 55.40 55.37 55.37 6.9K
11:32 55.39 55.42 55.39 55.42 28.3K
11:33 55.42 55.45 55.42 55.44 35.9K
11:34 55.44 55.44 55.40 55.42 5.9K
11:35 55.41 55.43 55.39 55.43 7.4K
11:36 55.44 55.46 55.44 55.46 1.0K
11:37 55.44 55.44 55.39 55.39 8.2K
11:38 55.37 55.40 55.36 55.36 4.4K
11:39 55.40 55.45 55.39 55.44 2.4K
11:40 55.41 55.56 55.41 55.56 25.4K
11:41 55.62 55.78 55.60 55.78 18.7K
11:42 55.77 55.77 55.71 55.74 8.6K
11:43 55.75 55.83 55.75 55.83 4.8K
11:44 55.80 55.82 55.80 55.82 4.4K
11:45 55.84 55.86 55.84 55.84 6.5K
11:46 55.85 55.86 55.85 55.85 3.7K
11:47 55.86 55.88 55.83 55.86 8.9K
11:48 55.84 55.86 55.83 55.86 5.3K
11:49 55.86 55.86 55.83 55.83 3.2K
11:50 55.83 55.86 55.81 55.85 5.4K
11:51 55.87 55.87 55.85 55.85 3.6K
11:52 55.90 55.91 55.88 55.91 8.8K
11:53 55.91 55.91 55.83 55.83 6.4K
11:54 55.80 55.85 55.80 55.85 3.4K
11:55 55.84 55.85 55.78 55.78 8.0K
11:56 55.76 55.78 55.76 55.78 3.0K
11:57 55.78 55.78 55.74 55.74 8.5K
11:58 55.79 55.80 55.77 55.80 1.7K
11:59 55.79 55.79 55.79 55.79 2.3K
12:00 55.80 55.80 55.70 55.76 6.2K
12:01 55.76 55.80 55.75 55.78 7.9K
12:02 55.78 55.81 55.76 55.76 12.2K
12:03 55.74 55.78 55.74 55.76 1.5K
12:04 55.76 55.77 55.76 55.76 1.2K
12:05 55.78 55.78 55.76 55.77 5.2K
12:06 55.78 55.81 55.75 55.81 3.0K
12:07 55.84 55.84 55.79 55.80 14.3K
12:08 55.80 55.80 55.76 55.76 4.5K
12:09 55.75 55.79 55.75 55.77 2.0K
12:10 55.80 55.86 55.80 55.86 5.4K
12:11 55.85 55.93 55.85 55.91 3.2K
12:12 55.91 55.93 55.89 55.93 8.5K
12:13 55.92 55.94 55.90 55.90 2.2K
12:14 55.92 55.94 55.92 55.93 2.3K
12:15 55.91 55.91 55.90 55.91 4.8K
12:16 55.91 56.03 55.91 56.03 32.3K
12:17 56.01 56.01 55.91 55.91 9.1K
12:18 55.92 55.97 55.92 55.96 4.4K
12:19 55.93 55.98 55.85 55.98 21.6K
12:20 55.97 56.03 55.97 56.03 7.4K
12:21 56.02 56.13 56.01 56.13 14.1K
12:22 56.10 56.17 56.09 56.15 29.1K
12:23 56.13 56.20 56.13 56.20 2.5K
12:24 56.20 56.20 56.15 56.15 13.6K
12:25 56.15 56.15 56.08 56.08 4.1K
12:26 56.08 56.08 56.00 56.00 4.3K
12:27 56.02 56.02 55.90 55.97 6.7K
12:28 55.98 55.98 55.94 55.97 4.6K
12:29 56.01 56.02 56.01 56.02 0.9K
12:30 55.98 56.04 55.98 56.03 10.7K
12:31 56.03 56.11 56.03 56.11 7.2K
12:32 56.11 56.12 56.09 56.10 2.4K
12:33 56.10 56.10 56.10 56.10 1.3K
12:34 56.12 56.15 56.12 56.15 15.6K
12:35 56.16 56.20 56.16 56.19 5.2K
12:36 56.20 56.22 56.19 56.19 15.3K
12:37 56.18 56.18 56.11 56.12 8.9K
12:38 56.12 56.12 56.08 56.09 12.4K
12:39 56.08 56.08 56.05 56.08 2.4K
12:40 56.08 56.08 56.05 56.07 4.0K
12:41 56.07 56.07 56.05 56.06 4.0K
12:42 56.09 56.09 56.06 56.08 2.8K
12:43 56.08 56.08 56.04 56.04 6.1K
12:44 56.02 56.09 56.02 56.09 4.6K
12:45 56.10 56.10 56.00 56.00 3.7K
12:46 56.04 56.04 56.03 56.03 1.0K
12:47 56.03 56.07 56.03 56.05 2.7K
12:48 56.03 56.03 56.01 56.01 10.6K
12:49 56.01 56.03 55.99 56.00 6.5K
12:50 56.00 56.03 55.99 56.03 3.6K
12:51 56.03 56.04 56.03 56.04 3.8K
12:52 56.04 56.07 56.04 56.07 1.5K
12:53 56.03 56.07 55.94 55.96 8.9K
12:54 55.96 55.97 55.96 55.97 3.4K
12:55 55.93 55.93 55.91 55.91 2.1K
12:56 55.91 55.91 55.89 55.89 5.5K
12:57 55.93 55.93 55.91 55.91 1.7K
12:58 55.92 55.92 55.92 55.92 1.0K
12:59 55.92 55.94 55.89 55.92 5.4K
13:00 55.92 55.92 55.91 55.91 1.6K
13:01 55.89 55.89 55.82 55.82 8.9K
13:02 55.82 55.86 55.82 55.85 9.5K
13:03 55.86 55.89 55.86 55.86 2.3K
13:04 55.88 55.91 55.87 55.91 7.8K
13:05 55.91 55.91 55.86 55.87 4.8K
13:06 55.87 55.87 55.87 55.87 0.8K
13:07 55.88 55.88 55.80 55.81 6.9K
13:08 55.80 55.80 55.76 55.76 5.1K
13:09 55.78 55.79 55.78 55.79 1.6K
13:10 55.79 55.79 55.79 55.79 2.1K
13:11 55.79 55.79 55.79 55.79 2.3K
13:12 55.79 55.81 55.78 55.81 4.9K
13:13 55.81 55.81 55.78 55.79 6.9K
13:14 55.80 55.80 55.77 55.77 3.6K
13:15 55.77 55.77 55.75 55.75 6.8K
13:16 55.74 55.74 55.64 55.66 9.1K
13:17 55.64 55.66 55.62 55.63 17.2K
13:18 55.64 55.64 55.62 55.62 4.4K
13:19 55.61 55.63 55.60 55.60 3.5K
13:20 55.61 55.61 55.61 55.61 1.8K
13:21 55.62 55.77 55.62 55.77 15.7K
13:22 55.77 55.82 55.77 55.82 12.9K
13:23 55.79 55.82 55.79 55.82 3.0K
13:24 55.82 55.85 55.82 55.83 5.0K
13:25 55.85 55.85 55.85 55.85 1.6K
13:26 55.83 55.89 55.83 55.89 5.8K
13:27 55.89 55.89 55.83 55.83 14.5K
13:28 55.84 55.84 55.82 55.83 4.1K
13:29 55.82 55.82 55.80 55.80 4.6K
13:30 55.89 55.94 55.89 55.91 28.6K
13:31 55.89 55.91 55.87 55.87 4.8K
13:32 55.83 55.85 55.83 55.85 1.5K
13:33 55.84 55.88 55.83 55.83 4.8K
13:34 55.83 55.83 55.82 55.82 6.0K
13:35 55.83 55.86 55.81 55.82 5.0K
13:36 55.81 55.84 55.81 55.84 2.5K
13:37 55.82 55.84 55.80 55.84 5.8K
13:38 55.83 55.83 55.81 55.81 3.1K
13:39 55.81 55.83 55.81 55.83 4.2K
13:40 55.83 55.83 55.81 55.82 4.5K
13:41 55.82 55.85 55.82 55.84 5.3K
13:42 55.84 55.84 55.83 55.83 2.5K
13:43 55.83 55.87 55.83 55.87 3.6K
13:44 55.86 55.86 55.86 55.86 0.2K
13:45 55.82 55.83 55.82 55.83 5.5K
13:46 55.85 55.88 55.84 55.84 5.3K
13:47 55.87 55.87 55.85 55.85 4.8K
13:48 55.85 55.85 55.80 55.82 6.5K
13:49 55.82 55.85 55.82 55.83 2.8K
13:50 55.85 55.85 55.82 55.82 6.3K
13:51 55.82 55.82 55.81 55.81 1.9K
13:52 55.82 55.84 55.82 55.84 3.8K
13:53 55.83 55.84 55.83 55.83 2.1K
13:54 55.83 55.83 55.82 55.83 2.8K
13:55 55.83 55.85 55.83 55.85 5.4K
13:56 55.84 55.89 55.84 55.89 3.6K
13:57 55.89 55.90 55.89 55.89 2.1K
13:58 55.89 55.89 55.86 55.86 7.5K
13:59 55.85 55.86 55.82 55.82 6.3K
14:00 55.82 55.85 55.81 55.85 4.7K
14:01 55.88 55.90 55.88 55.88 8.8K
14:02 55.88 55.91 55.88 55.89 8.4K
14:03 55.89 55.96 55.89 55.94 27.3K
14:04 55.94 56.03 55.94 56.01 18.6K
14:05 56.01 56.03 55.98 56.03 3.2K
14:06 56.05 56.08 56.03 56.07 9.0K
14:07 56.08 56.11 56.04 56.08 12.8K
14:08 56.06 56.09 56.06 56.08 3.6K
14:09 56.08 56.10 56.07 56.09 7.7K
14:10 56.09 56.12 56.09 56.12 5.3K
14:11 56.13 56.19 56.13 56.19 13.4K
14:12 56.19 56.19 56.16 56.17 9.8K
14:13 56.16 56.17 56.11 56.13 12.9K
14:14 56.10 56.17 56.10 56.17 6.1K
14:15 56.17 56.17 56.09 56.11 33.9K
14:16 56.11 56.12 56.08 56.11 15.6K
14:17 56.10 56.10 56.03 56.08 8.7K
14:18 56.10 56.12 56.07 56.08 5.1K
14:19 56.11 56.11 56.09 56.11 3.0K
14:20 56.08 56.25 56.08 56.22 20.9K
14:21 56.24 56.24 56.17 56.17 14.5K
14:22 56.17 56.21 56.17 56.21 4.6K
14:23 56.21 56.22 56.18 56.18 7.0K
14:24 56.19 56.19 56.11 56.11 11.1K
14:25 56.11 56.13 56.09 56.10 5.7K
14:26 56.14 56.14 56.12 56.13 6.6K
14:27 56.13 56.13 56.11 56.11 10.3K
14:28 56.13 56.13 56.09 56.10 7.6K
14:29 56.08 56.10 56.08 56.10 8.3K
14:30 56.08 56.11 56.08 56.10 7.3K
14:31 56.11 56.12 56.11 56.12 6.2K
14:32 56.12 56.14 56.11 56.12 5.0K
14:33 56.12 56.14 56.11 56.14 11.8K
14:34 56.15 56.20 56.14 56.20 4.8K
14:35 56.19 56.20 56.17 56.20 6.2K
14:36 56.19 56.25 56.19 56.24 3.7K
14:37 56.24 56.24 56.15 56.19 16.1K
14:38 56.24 56.27 56.24 56.27 4.1K
14:39 56.27 56.30 56.27 56.30 7.3K
14:40 56.30 56.30 56.25 56.28 17.4K
14:41 56.29 56.29 56.26 56.27 9.2K
14:42 56.27 56.28 56.25 56.25 7.3K
14:43 56.26 56.26 56.19 56.19 11.9K
14:44 56.19 56.23 56.19 56.23 6.6K
14:45 56.24 56.25 56.18 56.18 8.4K
14:46 56.20 56.21 56.16 56.21 6.9K
14:47 56.24 56.25 56.21 56.25 3.9K
14:48 56.24 56.26 56.24 56.26 7.5K
14:49 56.27 56.29 56.25 56.29 5.9K
14:50 56.29 56.33 56.28 56.33 11.6K
14:51 56.32 56.35 56.30 56.30 8.3K
14:52 56.29 56.34 56.29 56.33 12.6K
14:53 56.33 56.35 56.32 56.35 3.4K
14:54 56.36 56.39 56.35 56.36 14.8K
14:55 56.37 56.39 56.36 56.39 6.8K
14:56 56.39 56.41 56.36 56.41 11.8K
14:57 56.41 56.42 56.38 56.42 9.5K
14:58 56.42 56.42 56.39 56.39 15.5K
14:59 56.38 56.39 56.34 56.34 13.1K
15:00 56.36 56.41 56.36 56.41 5.7K
15:01 56.42 56.45 56.42 56.45 7.1K
15:02 56.46 56.46 56.40 56.43 9.5K
15:03 56.43 56.48 56.43 56.48 7.0K
15:04 56.47 56.47 56.41 56.42 32.7K
15:05 56.42 56.43 56.39 56.40 10.2K
15:06 56.40 56.41 56.40 56.41 5.4K
15:07 56.41 56.45 56.41 56.42 19.0K
15:08 56.43 56.45 56.43 56.44 12.4K
15:09 56.45 56.45 56.43 56.43 14.5K
15:10 56.40 56.40 56.27 56.37 16.8K
15:11 56.36 56.39 56.34 56.34 12.1K
15:12 56.34 56.37 56.32 56.32 17.8K
15:13 56.31 56.31 56.27 56.27 18.5K
15:14 56.27 56.28 56.26 56.28 8.8K
15:15 56.28 56.28 56.26 56.28 10.3K
15:16 56.29 56.29 56.23 56.23 22.1K
15:17 56.21 56.22 56.20 56.20 15.8K
15:18 56.20 56.20 56.15 56.16 48.6K
15:19 56.11 56.14 56.11 56.14 8.8K
15:20 56.14 56.17 56.12 56.16 12.2K
15:21 56.18 56.19 56.15 56.17 11.2K
15:22 56.18 56.23 56.17 56.22 8.3K
15:23 56.22 56.24 56.22 56.24 7.4K
15:24 56.24 56.24 56.15 56.19 23.8K
15:25 56.19 56.23 56.19 56.19 11.6K
15:26 56.19 56.20 56.14 56.14 11.9K
15:27 56.13 56.19 56.13 56.19 9.4K
15:28 56.17 56.22 56.17 56.22 8.6K
15:29 56.20 56.22 56.17 56.18 18.0K
15:30 56.18 56.22 56.18 56.22 17.4K
15:31 56.21 56.26 56.18 56.19 23.3K
15:32 56.18 56.24 56.18 56.23 6.8K
15:33 56.21 56.27 56.21 56.27 14.5K
15:34 56.27 56.30 56.27 56.29 13.2K
15:35 56.29 56.30 56.25 56.29 17.1K
15:36 56.26 56.31 56.26 56.29 13.6K
15:37 56.30 56.32 56.26 56.26 17.1K
15:38 56.27 56.34 56.23 56.34 40.4K
15:39 56.34 56.35 56.31 56.31 26.0K
15:40 56.32 56.37 56.32 56.33 23.3K
15:41 56.34 56.41 56.33 56.35 26.6K
15:42 56.34 56.34 56.27 56.27 15.3K
15:43 56.26 56.30 56.25 56.30 19.7K
15:44 56.31 56.31 56.25 56.25 19.0K
15:45 56.26 56.28 56.24 56.27 23.2K
15:46 56.28 56.30 56.26 56.28 15.0K
15:47 56.28 56.31 56.28 56.29 22.6K
15:48 56.27 56.28 56.23 56.23 30.1K
15:49 56.23 56.26 56.23 56.25 20.9K
15:50 56.25 56.31 56.25 56.30 40.4K
15:51 56.31 56.33 56.30 56.33 26.1K
15:52 56.33 56.34 56.29 56.33 42.6K
15:53 56.34 56.34 56.29 56.32 74.1K
15:54 56.30 56.34 56.26 56.28 71.0K
15:55 56.34 56.34 56.24 56.25 125.6K
15:56 56.25 56.25 56.21 56.21 70.0K
15:57 56.20 56.20 56.10 56.12 84.7K
15:58 56.13 56.13 56.07 56.08 104.1K
15:59 56.08 56.08 56.05 56.07 936.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available