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 55.72 55.73 55.49 55.49 142.2K
09:31 55.56 55.98 55.48 55.50 19.3K
09:32 56.00 56.00 55.74 55.74 13.6K
09:33 55.93 56.00 55.80 55.80 13.6K
09:34 55.82 55.95 55.81 55.95 4.3K
09:35 56.00 56.17 55.95 56.13 18.6K
09:36 56.10 56.15 56.04 56.10 7.8K
09:37 56.04 56.21 56.03 56.21 12.9K
09:38 56.22 56.22 56.05 56.13 6.0K
09:39 56.17 56.20 56.16 56.19 9.7K
09:40 56.20 56.20 55.90 55.93 48.7K
09:41 55.93 56.07 55.92 56.01 26.4K
09:42 56.03 56.05 55.97 55.98 6.9K
09:43 55.98 55.98 55.91 55.91 12.1K
09:44 55.90 55.93 55.80 55.80 8.1K
09:45 55.58 55.78 55.53 55.72 28.8K
09:46 55.72 55.79 55.69 55.77 7.5K
09:47 55.76 55.91 55.76 55.89 5.1K
09:48 55.92 56.02 55.92 55.98 8.1K
09:49 55.98 56.01 55.95 56.01 20.7K
09:50 56.06 56.07 55.89 55.89 13.5K
09:51 56.04 56.04 55.95 55.99 4.3K
09:52 55.90 56.00 55.90 56.00 6.4K
09:53 55.95 56.15 55.93 56.11 18.3K
09:54 56.11 56.30 56.08 56.30 11.0K
09:55 56.34 56.37 56.31 56.34 16.6K
09:56 56.34 56.43 56.34 56.41 17.6K
09:57 56.42 56.45 56.41 56.45 22.6K
09:58 56.50 56.55 56.45 56.50 49.5K
09:59 56.46 56.55 56.46 56.49 13.7K
10:00 56.49 56.51 56.44 56.49 17.6K
10:01 56.51 56.64 56.51 56.54 11.4K
10:02 56.59 56.60 56.55 56.60 6.6K
10:03 56.60 56.61 56.52 56.58 12.2K
10:04 56.58 56.61 56.56 56.60 13.1K
10:05 56.62 56.73 56.62 56.71 12.2K
10:06 56.66 56.68 56.54 56.68 15.3K
10:07 56.69 56.70 56.66 56.69 15.3K
10:08 56.69 56.78 56.68 56.75 18.0K
10:09 56.70 56.76 56.66 56.76 8.0K
10:10 56.77 56.83 56.75 56.80 14.9K
10:11 56.82 56.82 56.71 56.73 19.8K
10:12 56.69 56.74 56.63 56.65 22.4K
10:13 56.65 56.72 56.63 56.72 8.0K
10:14 56.70 56.72 56.68 56.72 9.7K
10:15 56.73 56.75 56.58 56.58 11.0K
10:16 56.57 56.57 56.40 56.44 8.8K
10:17 56.45 56.45 56.35 56.35 6.0K
10:18 56.41 56.41 56.36 56.41 2.0K
10:19 56.44 56.50 56.43 56.46 5.8K
10:20 56.50 56.53 56.41 56.42 9.1K
10:21 56.45 56.51 56.41 56.43 10.7K
10:22 56.41 56.45 56.32 56.34 7.7K
10:23 56.34 56.37 56.33 56.33 3.0K
10:24 56.28 56.28 56.21 56.26 7.3K
10:25 56.27 56.27 56.17 56.17 5.0K
10:26 56.23 56.31 56.23 56.30 4.1K
10:27 56.24 56.34 56.24 56.25 11.5K
10:28 56.23 56.28 56.23 56.25 5.5K
10:29 56.23 56.25 56.19 56.25 5.9K
10:30 56.18 56.25 56.17 56.17 5.9K
10:31 56.18 56.38 56.18 56.38 6.0K
10:32 56.33 56.38 56.32 56.33 4.7K
10:33 56.33 56.41 56.33 56.40 4.4K
10:34 56.39 56.43 56.39 56.41 4.4K
10:35 56.40 56.40 56.27 56.31 8.4K
10:36 56.28 56.34 56.27 56.34 3.8K
10:37 56.30 56.30 56.25 56.26 3.0K
10:38 56.31 56.35 56.20 56.20 9.4K
10:39 56.13 56.18 56.11 56.14 12.3K
10:40 56.21 56.22 56.13 56.22 15.5K
10:41 56.18 56.18 56.10 56.10 15.2K
10:42 56.13 56.13 56.04 56.05 13.8K
10:43 56.02 56.05 56.00 56.00 17.2K
10:44 56.04 56.06 56.00 56.06 11.3K
10:45 56.06 56.07 56.06 56.06 4.0K
10:46 56.07 56.08 55.96 56.00 11.8K
10:47 55.96 56.04 55.96 55.96 11.8K
10:48 55.98 55.98 55.90 55.91 9.0K
10:49 56.02 56.02 55.97 55.98 13.1K
10:50 55.99 56.12 55.99 56.12 16.1K
10:51 56.12 56.21 56.10 56.10 13.4K
10:52 56.08 56.09 56.04 56.09 29.4K
10:53 56.07 56.07 56.00 56.00 21.3K
10:54 56.02 56.06 56.02 56.05 14.1K
10:55 56.01 56.02 55.94 55.94 8.0K
10:56 55.96 56.00 55.96 56.00 1.6K
10:57 56.00 56.01 55.99 55.99 4.4K
10:58 55.97 56.01 55.97 56.00 3.7K
10:59 55.97 56.06 55.97 56.05 6.8K
11:00 56.06 56.06 56.01 56.05 2.9K
11:01 56.05 56.05 56.02 56.02 3.6K
11:02 56.02 56.05 56.01 56.05 10.1K
11:03 56.07 56.18 56.07 56.18 10.3K
11:04 56.15 56.15 56.09 56.09 3.5K
11:05 56.11 56.17 56.11 56.17 13.9K
11:06 56.13 56.23 56.12 56.21 8.8K
11:07 56.21 56.27 56.21 56.24 7.6K
11:08 56.26 56.27 56.25 56.25 2.3K
11:09 56.23 56.23 56.19 56.21 8.1K
11:10 56.21 56.25 56.18 56.19 18.2K
11:11 56.22 56.25 56.19 56.19 4.6K
11:12 56.24 56.28 56.24 56.27 3.4K
11:13 56.28 56.28 56.25 56.27 5.9K
11:14 56.27 56.27 56.24 56.27 6.2K
11:15 56.27 56.27 56.23 56.23 2.8K
11:16 56.25 56.39 56.23 56.39 9.9K
11:17 56.38 56.43 56.38 56.40 8.8K
11:18 56.41 56.45 56.39 56.39 9.7K
11:19 56.40 56.41 56.38 56.39 3.2K
11:20 56.39 56.39 56.36 56.38 5.7K
11:21 56.40 56.42 56.39 56.40 4.7K
11:22 56.40 56.40 56.37 56.37 1.4K
11:23 56.40 56.51 56.40 56.51 49.1K
11:24 56.52 56.55 56.51 56.51 10.0K
11:25 56.46 56.49 56.42 56.44 5.8K
11:26 56.44 56.44 56.37 56.38 9.6K
11:27 56.35 56.49 56.35 56.43 12.6K
11:28 56.48 56.49 56.45 56.48 6.2K
11:29 56.48 56.54 56.48 56.54 3.9K
11:30 56.56 56.60 56.56 56.60 8.7K
11:31 56.62 56.62 56.54 56.55 7.7K
11:32 56.57 56.66 56.57 56.66 6.3K
11:33 56.68 56.68 56.61 56.62 19.6K
11:34 56.65 56.65 56.63 56.64 2.8K
11:35 56.65 56.74 56.65 56.65 17.1K
11:36 56.65 56.72 56.65 56.68 16.5K
11:37 56.65 56.71 56.65 56.70 4.7K
11:38 56.65 56.69 56.65 56.66 3.1K
11:39 56.67 56.72 56.67 56.69 3.2K
11:40 56.66 56.72 56.66 56.71 4.3K
11:41 56.73 56.77 56.70 56.76 20.6K
11:42 56.75 56.76 56.75 56.75 2.8K
11:43 56.75 56.77 56.68 56.72 9.5K
11:44 56.70 56.71 56.54 56.63 20.2K
11:45 56.58 56.60 56.56 56.58 11.2K
11:46 56.53 56.57 56.53 56.56 3.8K
11:47 56.55 56.58 56.55 56.58 1.0K
11:48 56.53 56.55 56.51 56.52 3.9K
11:49 56.56 56.57 56.53 56.56 6.9K
11:50 56.57 56.58 56.55 56.58 3.9K
11:51 56.56 56.65 56.56 56.65 3.7K
11:52 56.63 56.73 56.63 56.71 13.6K
11:53 56.73 56.73 56.71 56.71 2.3K
11:54 56.68 56.70 56.66 56.69 17.6K
11:55 56.65 56.65 56.60 56.60 29.2K
11:56 56.60 56.64 56.54 56.62 33.6K
11:57 56.60 56.65 56.60 56.64 2.6K
11:58 56.64 56.70 56.57 56.70 9.9K
11:59 56.72 56.82 56.72 56.82 9.1K
12:00 56.82 56.82 56.79 56.81 2.3K
12:01 56.83 56.90 56.81 56.90 18.1K
12:02 56.92 56.93 56.92 56.93 4.2K
12:03 56.93 56.95 56.92 56.95 3.7K
12:04 56.96 57.11 56.96 57.07 36.1K
12:05 57.02 57.05 57.01 57.01 4.6K
12:06 56.98 57.04 56.92 57.04 7.5K
12:07 56.94 57.06 56.94 57.06 5.9K
12:08 57.06 57.08 57.02 57.08 2.5K
12:09 57.06 57.10 57.03 57.10 5.3K
12:10 57.08 57.14 57.07 57.11 13.9K
12:11 57.07 57.08 57.02 57.02 6.6K
12:12 57.05 57.05 56.98 56.99 8.1K
12:13 56.97 57.00 56.97 57.00 1.6K
12:14 56.98 57.00 56.95 56.95 8.1K
12:15 56.95 56.97 56.91 56.96 24.0K
12:16 56.97 57.06 56.97 57.06 15.4K
12:17 57.07 57.07 57.02 57.05 5.7K
12:18 57.05 57.10 57.04 57.08 16.5K
12:19 56.87 56.87 56.81 56.87 47.7K
12:20 56.81 56.81 56.76 56.76 7.9K
12:21 56.80 56.85 56.77 56.85 6.5K
12:22 56.83 56.88 56.83 56.87 4.3K
12:23 56.86 56.90 56.83 56.87 11.6K
12:24 56.83 56.88 56.82 56.84 2.5K
12:25 56.85 56.86 56.81 56.86 8.7K
12:26 56.89 56.89 56.86 56.86 2.9K
12:27 56.86 56.86 56.81 56.84 5.1K
12:28 56.82 56.82 56.77 56.77 8.5K
12:29 56.79 56.84 56.79 56.84 7.6K
12:30 56.85 56.93 56.84 56.91 14.1K
12:31 56.92 56.94 56.91 56.93 5.4K
12:32 56.94 56.97 56.94 56.97 4.7K
12:33 56.96 57.00 56.88 56.93 10.8K
12:34 56.93 56.93 56.93 56.93 0.6K
12:35 56.88 56.97 56.88 56.96 12.4K
12:36 56.90 56.90 56.84 56.89 6.3K
12:37 56.88 56.90 56.85 56.85 4.3K
12:38 56.85 56.86 56.83 56.86 11.6K
12:39 56.86 56.86 56.84 56.84 1.3K
12:40 56.85 56.85 56.82 56.84 3.5K
12:41 56.84 56.84 56.78 56.81 12.4K
12:42 56.81 56.83 56.80 56.81 4.3K
12:43 56.79 56.83 56.79 56.83 1.7K
12:44 56.82 56.84 56.75 56.84 14.3K
12:45 56.85 56.85 56.81 56.82 3.9K
12:46 56.82 56.85 56.82 56.82 3.5K
12:47 56.80 56.84 56.80 56.83 3.5K
12:48 56.83 56.87 56.83 56.87 4.4K
12:49 56.86 56.86 56.80 56.84 4.9K
12:50 56.80 56.85 56.80 56.82 4.6K
12:51 56.81 56.81 56.81 56.81 3.1K
12:52 56.79 56.83 56.73 56.73 12.4K
12:53 56.75 56.75 56.75 56.75 5.3K
12:54 56.75 56.78 56.75 56.78 3.9K
12:55 56.77 56.77 56.70 56.70 5.1K
12:56 56.69 56.74 56.69 56.74 7.3K
12:57 56.75 56.75 56.75 56.75 1.6K
12:58 56.75 56.77 56.72 56.72 8.4K
12:59 56.72 56.73 56.69 56.69 2.9K
13:00 56.71 56.71 56.68 56.70 4.2K
13:01 56.69 56.69 56.58 56.58 9.9K
13:02 56.57 56.57 56.48 56.48 5.1K
13:03 56.49 56.52 56.46 56.52 16.4K
13:04 56.52 56.53 56.52 56.52 2.6K
13:05 56.52 56.56 56.52 56.53 4.0K
13:06 56.52 56.52 56.50 56.50 3.3K
13:07 56.51 56.55 56.51 56.55 1.5K
13:08 56.52 56.54 56.52 56.52 6.8K
13:09 56.51 56.51 56.50 56.50 3.8K
13:10 56.51 56.51 56.49 56.51 3.5K
13:11 56.49 56.49 56.46 56.46 5.8K
13:12 56.50 56.51 56.47 56.47 2.4K
13:13 56.49 56.50 56.45 56.45 4.2K
13:14 56.43 56.43 56.39 56.41 6.0K
13:15 56.40 56.41 56.39 56.41 6.1K
13:16 56.42 56.43 56.42 56.43 8.1K
13:17 56.44 56.45 56.42 56.42 3.5K
13:18 56.42 56.47 56.42 56.47 9.0K
13:19 56.49 56.49 56.49 56.49 1.0K
13:20 56.47 56.47 56.44 56.45 4.8K
13:21 56.50 56.52 56.49 56.49 1.8K
13:22 56.52 56.52 56.51 56.52 3.8K
13:23 56.54 56.54 56.51 56.53 2.9K
13:24 56.50 56.50 56.49 56.50 1.8K
13:25 56.52 56.53 56.52 56.53 2.8K
13:26 56.53 56.53 56.53 56.53 1.5K
13:27 56.53 56.55 56.53 56.55 1.7K
13:28 56.53 56.53 56.51 56.51 7.9K
13:29 56.51 56.53 56.49 56.53 6.7K
13:30 56.53 56.56 56.48 56.56 5.9K
13:31 56.53 56.53 56.49 56.49 2.8K
13:32 56.50 56.51 56.50 56.51 1.0K
13:33 56.51 56.51 56.50 56.50 0.9K
13:34 56.46 56.46 56.44 56.44 7.7K
13:35 56.42 56.42 56.30 56.30 7.0K
13:36 56.33 56.33 56.32 56.32 1.3K
13:37 56.32 56.35 56.31 56.35 11.9K
13:38 56.35 56.35 56.30 56.30 5.3K
13:39 56.28 56.30 56.28 56.30 3.3K
13:40 56.28 56.28 56.22 56.22 3.8K
13:41 56.22 56.36 56.22 56.36 3.8K
13:42 56.34 56.34 56.31 56.31 3.6K
13:43 56.33 56.38 56.33 56.38 2.5K
13:44 56.38 56.38 56.31 56.31 4.3K
13:45 56.28 56.28 56.27 56.28 2.0K
13:46 56.28 56.28 56.25 56.26 18.7K
13:47 56.28 56.29 56.25 56.27 5.0K
13:48 56.27 56.27 56.24 56.27 7.2K
13:49 56.28 56.34 56.28 56.30 5.2K
13:50 56.29 56.30 56.28 56.30 3.8K
13:51 56.27 56.28 56.27 56.28 1.3K
13:52 56.28 56.30 56.27 56.28 35.6K
13:53 56.28 56.30 56.28 56.28 2.0K
13:54 56.28 56.28 56.26 56.26 2.6K
13:55 56.29 56.31 56.29 56.31 6.2K
13:56 56.28 56.28 56.25 56.25 4.3K
13:57 56.27 56.29 56.27 56.27 2.7K
13:58 56.25 56.25 56.21 56.24 9.3K
13:59 56.23 56.24 56.21 56.24 5.4K
14:00 56.24 56.25 56.24 56.25 4.2K
14:01 56.24 56.29 56.24 56.26 9.6K
14:02 56.28 56.28 56.28 56.28 1.6K
14:03 56.26 56.28 56.26 56.28 1.0K
14:04 56.27 56.28 56.27 56.28 1.2K
14:05 56.27 56.27 56.21 56.21 9.7K
14:06 56.23 56.28 56.23 56.28 10.7K
14:07 56.25 56.25 56.25 56.25 0.8K
14:08 56.24 56.24 56.22 56.22 4.5K
14:09 56.22 56.25 56.22 56.25 5.4K
14:10 56.26 56.27 56.23 56.27 3.5K
14:11 56.27 56.34 56.27 56.34 4.5K
14:12 56.37 56.37 56.29 56.30 9.6K
14:13 56.32 56.32 56.30 56.31 0.9K
14:14 56.30 56.30 56.23 56.23 7.8K
14:15 56.22 56.25 56.22 56.25 8.0K
14:16 56.29 56.32 56.29 56.32 4.8K
14:17 56.33 56.33 56.33 56.33 0.3K
14:18 56.31 56.31 56.30 56.30 3.3K
14:19 56.32 56.41 56.32 56.38 11.6K
14:20 56.40 56.40 56.38 56.38 4.3K
14:21 56.38 56.46 56.38 56.46 5.1K
14:22 56.46 56.48 56.46 56.46 2.4K
14:23 56.44 56.47 56.44 56.47 4.6K
14:24 56.47 56.48 56.47 56.48 4.8K
14:25 56.46 56.46 56.42 56.43 3.8K
14:26 56.39 56.39 56.34 56.34 7.0K
14:27 56.35 56.36 56.35 56.36 2.5K
14:28 56.36 56.36 56.32 56.32 4.6K
14:29 56.27 56.27 56.24 56.26 5.5K
14:30 56.27 56.30 56.25 56.30 5.7K
14:31 56.30 56.30 56.29 56.30 7.0K
14:32 56.29 56.30 56.28 56.28 6.1K
14:33 56.28 56.28 56.27 56.27 1.8K
14:34 56.27 56.33 56.26 56.33 9.3K
14:35 56.31 56.31 56.31 56.31 1.9K
14:36 56.32 56.37 56.32 56.35 5.5K
14:37 56.36 56.36 56.34 56.35 1.6K
14:38 56.35 56.36 56.33 56.34 4.3K
14:39 56.33 56.33 56.30 56.30 5.7K
14:40 56.30 56.31 56.30 56.31 2.1K
14:41 56.31 56.31 56.28 56.28 7.1K
14:42 56.28 56.30 56.28 56.30 2.0K
14:43 56.30 56.33 56.30 56.32 5.2K
14:44 56.33 56.34 56.29 56.30 5.3K
14:45 56.31 56.31 56.30 56.30 2.5K
14:46 56.31 56.32 56.28 56.31 33.1K
14:47 56.33 56.35 56.30 56.30 5.3K
14:48 56.32 56.34 56.32 56.34 0.6K
14:49 56.38 56.38 56.35 56.37 7.4K
14:50 56.35 56.40 56.35 56.38 5.1K
14:51 56.38 56.38 56.35 56.35 3.0K
14:52 56.36 56.36 56.34 56.35 3.5K
14:53 56.36 56.44 56.36 56.41 12.6K
14:54 56.41 56.41 56.38 56.38 3.0K
14:55 56.38 56.40 56.38 56.40 2.3K
14:56 56.39 56.40 56.37 56.37 4.0K
14:57 56.36 56.37 56.35 56.37 7.8K
14:58 56.35 56.37 56.35 56.35 1.0K
14:59 56.38 56.38 56.35 56.36 6.9K
15:00 56.36 56.36 56.33 56.33 5.1K
15:01 56.34 56.38 56.34 56.34 7.0K
15:02 56.34 56.34 56.30 56.30 9.6K
15:03 56.31 56.31 56.29 56.31 3.9K
15:04 56.35 56.45 56.35 56.45 17.6K
15:05 56.44 56.45 56.41 56.43 10.8K
15:06 56.41 56.46 56.41 56.46 4.4K
15:07 56.46 56.46 56.44 56.44 0.8K
15:08 56.44 56.49 56.44 56.44 23.6K
15:09 56.45 56.51 56.45 56.51 10.3K
15:10 56.52 56.54 56.50 56.51 12.3K
15:11 56.53 56.64 56.52 56.61 12.0K
15:12 56.61 56.66 56.60 56.66 2.8K
15:13 56.65 56.68 56.64 56.66 11.9K
15:14 56.64 56.67 56.64 56.66 5.7K
15:15 56.66 56.68 56.65 56.68 11.4K
15:16 56.67 56.70 56.67 56.70 4.3K
15:17 56.70 56.72 56.70 56.71 2.8K
15:18 56.72 56.74 56.68 56.69 17.4K
15:19 56.67 56.69 56.67 56.67 5.2K
15:20 56.67 56.68 56.63 56.67 8.3K
15:21 56.65 56.69 56.65 56.67 7.6K
15:22 56.66 56.72 56.66 56.71 13.0K
15:23 56.71 56.71 56.68 56.69 6.3K
15:24 56.69 56.69 56.67 56.69 6.5K
15:25 56.67 56.73 56.66 56.73 10.1K
15:26 56.71 56.72 56.70 56.70 13.3K
15:27 56.72 56.75 56.69 56.71 10.1K
15:28 56.72 56.72 56.70 56.70 5.8K
15:29 56.69 56.72 56.69 56.72 7.6K
15:30 56.73 56.74 56.70 56.70 7.2K
15:31 56.66 56.70 56.66 56.70 13.2K
15:32 56.71 56.72 56.69 56.70 4.8K
15:33 56.71 56.71 56.69 56.71 2.7K
15:34 56.72 56.72 56.65 56.65 15.5K
15:35 56.66 56.72 56.66 56.70 8.7K
15:36 56.67 56.75 56.67 56.74 11.0K
15:37 56.74 56.79 56.74 56.76 42.5K
15:38 56.71 56.75 56.71 56.73 10.6K
15:39 56.73 56.74 56.71 56.72 10.1K
15:40 56.73 56.73 56.73 56.73 4.5K
15:41 56.73 56.80 56.72 56.80 12.8K
15:42 56.80 56.85 56.77 56.77 29.8K
15:43 56.76 56.76 56.72 56.72 14.9K
15:44 56.73 56.80 56.73 56.80 14.8K
15:45 56.80 56.84 56.79 56.84 16.3K
15:46 56.82 56.89 56.82 56.89 25.9K
15:47 56.92 56.92 56.85 56.85 16.4K
15:48 56.87 56.89 56.84 56.84 9.6K
15:49 56.81 56.87 56.79 56.86 23.8K
15:50 56.90 56.98 56.90 56.98 27.0K
15:51 56.97 56.98 56.91 56.93 60.1K
15:52 56.92 56.92 56.87 56.90 25.9K
15:53 56.90 56.95 56.87 56.94 32.8K
15:54 56.92 56.98 56.86 56.88 41.6K
15:55 56.95 56.95 56.84 56.84 44.8K
15:56 56.84 56.84 56.70 56.73 50.1K
15:57 56.69 56.71 56.67 56.67 43.7K
15:58 56.66 56.71 56.65 56.69 109.6K
15:59 56.69 56.69 56.62 56.67 797.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available