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 57.08 57.08 56.68 56.79 99.5K
09:31 56.37 56.53 56.24 56.46 19.1K
09:32 56.28 56.73 56.28 56.73 38.3K
09:33 56.73 56.99 56.73 56.98 6.7K
09:34 56.91 57.15 56.91 57.04 25.7K
09:35 57.06 57.11 56.94 57.04 22.7K
09:36 57.04 57.44 57.04 57.39 35.8K
09:37 57.39 57.45 57.30 57.38 18.8K
09:38 57.38 57.38 57.19 57.19 18.9K
09:39 57.17 57.29 57.17 57.21 18.5K
09:40 57.22 57.22 57.08 57.08 7.3K
09:41 56.99 57.12 56.87 57.11 14.3K
09:42 57.13 57.31 57.13 57.14 7.9K
09:43 57.11 57.11 56.85 56.85 16.4K
09:44 56.96 57.00 56.86 56.86 4.9K
09:45 56.86 56.86 56.60 56.69 7.8K
09:46 56.61 56.69 56.57 56.66 18.9K
09:47 56.73 56.77 56.71 56.72 15.2K
09:48 56.88 56.88 56.86 56.86 7.3K
09:49 56.86 56.86 56.71 56.77 8.0K
09:50 56.80 56.80 56.71 56.79 8.5K
09:51 56.67 56.69 56.63 56.64 10.4K
09:52 56.57 56.66 56.57 56.66 10.0K
09:53 56.66 56.77 56.66 56.72 9.0K
09:54 56.73 56.75 56.72 56.75 3.2K
09:55 56.76 56.87 56.76 56.86 12.7K
09:56 56.86 56.86 56.66 56.72 16.7K
09:57 56.75 56.75 56.69 56.70 6.6K
09:58 56.65 56.65 56.53 56.56 4.8K
09:59 56.51 56.65 56.51 56.62 16.0K
10:00 56.59 56.93 56.55 56.93 18.1K
10:01 57.09 57.09 56.96 56.96 40.9K
10:02 57.05 57.05 56.96 56.97 5.6K
10:03 57.01 57.02 56.93 56.93 5.9K
10:04 56.97 57.09 56.92 57.04 57.3K
10:05 57.01 57.06 56.95 56.97 26.2K
10:06 56.97 57.04 56.95 57.00 12.1K
10:07 57.00 57.00 56.96 56.97 5.9K
10:08 56.99 57.03 56.99 57.03 2.6K
10:09 57.03 57.08 56.99 57.08 8.4K
10:10 57.07 57.08 57.00 57.07 5.6K
10:11 57.07 57.14 57.07 57.13 7.7K
10:12 57.14 57.14 57.08 57.12 8.2K
10:13 57.14 57.17 57.14 57.16 6.0K
10:14 57.17 57.25 57.17 57.25 21.6K
10:15 57.32 57.41 57.32 57.34 43.2K
10:16 57.33 57.33 57.27 57.28 9.7K
10:17 57.27 57.28 57.23 57.24 7.2K
10:18 57.24 57.26 57.14 57.22 19.1K
10:19 57.27 57.27 57.22 57.22 5.9K
10:20 57.23 57.23 57.19 57.19 12.7K
10:21 57.20 57.41 57.20 57.40 59.0K
10:22 57.41 57.47 57.31 57.46 56.5K
10:23 57.47 57.55 57.47 57.50 33.7K
10:24 57.52 57.58 57.52 57.55 20.2K
10:25 57.60 57.61 57.58 57.59 24.7K
10:26 57.59 57.69 57.52 57.69 27.4K
10:27 57.68 57.68 57.46 57.48 13.1K
10:28 57.46 57.57 57.46 57.57 7.0K
10:29 57.55 57.59 57.52 57.52 8.7K
10:30 57.52 57.53 57.40 57.43 14.0K
10:31 57.43 57.52 57.43 57.50 5.8K
10:32 57.52 57.60 57.52 57.57 16.7K
10:33 57.58 57.59 57.58 57.58 3.6K
10:34 57.53 57.59 57.49 57.49 18.8K
10:35 57.49 57.49 57.39 57.45 19.7K
10:36 57.50 57.57 57.50 57.57 6.9K
10:37 57.57 57.64 57.56 57.56 15.7K
10:38 57.57 57.70 57.56 57.70 17.0K
10:39 57.73 57.75 57.70 57.72 41.8K
10:40 57.72 57.73 57.67 57.70 15.9K
10:41 57.70 57.72 57.66 57.68 16.5K
10:42 57.65 57.70 57.65 57.68 13.9K
10:43 57.68 57.71 57.66 57.68 7.5K
10:44 57.70 57.71 57.68 57.71 11.4K
10:45 57.71 57.71 57.49 57.49 13.4K
10:46 57.49 57.49 57.39 57.46 9.5K
10:47 57.32 57.32 57.23 57.23 28.2K
10:48 57.23 57.35 57.23 57.35 16.9K
10:49 57.35 57.37 57.30 57.31 19.1K
10:50 57.33 57.33 57.27 57.28 10.8K
10:51 57.27 57.31 57.27 57.31 13.4K
10:52 57.30 57.30 57.27 57.28 2.2K
10:53 57.28 57.28 57.24 57.24 14.8K
10:54 57.24 57.24 57.15 57.17 19.6K
10:55 57.13 57.19 57.13 57.18 14.6K
10:56 57.18 57.22 57.17 57.17 11.3K
10:57 57.17 57.18 57.16 57.16 7.9K
10:58 57.15 57.17 57.14 57.16 4.6K
10:59 57.16 57.25 57.15 57.25 10.1K
11:00 57.23 57.27 57.20 57.23 6.7K
11:01 57.21 57.23 57.21 57.22 5.6K
11:02 57.23 57.23 57.21 57.22 5.4K
11:03 57.22 57.25 57.21 57.23 9.0K
11:04 57.21 57.25 57.21 57.24 5.4K
11:05 57.24 57.24 57.17 57.17 8.6K
11:06 57.09 57.22 57.09 57.22 12.8K
11:07 57.20 57.20 57.14 57.15 9.5K
11:08 57.15 57.15 57.12 57.13 9.1K
11:09 57.14 57.14 57.12 57.12 12.3K
11:10 57.12 57.12 57.10 57.10 5.2K
11:11 57.10 57.12 57.10 57.12 2.7K
11:12 57.10 57.19 57.10 57.18 9.9K
11:13 57.27 57.27 57.24 57.25 6.4K
11:14 57.23 57.25 57.22 57.22 15.3K
11:15 57.23 57.23 57.20 57.21 14.0K
11:16 57.21 57.24 57.21 57.24 8.7K
11:17 57.24 57.24 57.18 57.20 9.2K
11:18 57.22 57.24 57.22 57.22 5.7K
11:19 57.22 57.23 57.19 57.23 8.8K
11:20 57.23 57.25 57.22 57.22 9.3K
11:21 57.24 57.24 57.18 57.18 6.3K
11:22 57.18 57.18 57.13 57.14 10.4K
11:23 57.14 57.14 57.10 57.10 17.2K
11:24 57.10 57.15 57.10 57.15 8.7K
11:25 57.15 57.18 57.15 57.18 6.9K
11:26 57.13 57.17 57.11 57.17 7.7K
11:27 57.17 57.17 57.13 57.13 4.3K
11:28 57.11 57.11 57.07 57.11 12.8K
11:29 57.11 57.11 57.08 57.08 3.2K
11:30 57.08 57.12 57.08 57.12 5.2K
11:31 57.12 57.12 57.08 57.09 4.8K
11:32 57.09 57.09 56.99 56.99 8.8K
11:33 56.99 57.03 56.99 57.03 8.0K
11:34 57.04 57.04 56.88 56.88 5.8K
11:35 56.88 56.91 56.86 56.91 5.9K
11:36 56.91 56.91 56.91 56.91 0.7K
11:37 56.88 56.89 56.88 56.88 4.1K
11:38 56.87 56.91 56.87 56.88 11.1K
11:39 56.89 56.89 56.81 56.81 4.8K
11:40 56.87 56.90 56.85 56.85 10.5K
11:41 56.87 56.90 56.87 56.90 2.4K
11:42 56.91 56.91 56.78 56.78 7.2K
11:43 56.78 56.78 56.76 56.76 4.4K
11:44 56.76 56.76 56.73 56.74 4.1K
11:45 56.73 56.79 56.73 56.79 3.8K
11:46 56.79 56.81 56.79 56.81 4.5K
11:47 56.80 56.83 56.73 56.80 21.6K
11:48 56.81 56.88 56.81 56.86 4.4K
11:49 56.88 56.90 56.87 56.90 3.4K
11:50 56.89 56.89 56.87 56.87 4.5K
11:51 56.89 56.89 56.88 56.89 4.3K
11:52 56.89 56.89 56.87 56.87 2.0K
11:53 56.89 56.95 56.89 56.94 2.7K
11:54 56.94 56.94 56.94 56.94 0.4K
11:55 56.93 56.93 56.91 56.91 2.4K
11:56 56.89 56.89 56.86 56.87 3.4K
11:57 56.87 56.88 56.87 56.88 1.0K
11:58 56.85 56.86 56.84 56.84 2.0K
11:59 56.86 56.87 56.85 56.85 1.8K
12:00 56.87 56.87 56.70 56.80 15.6K
12:01 56.85 56.86 56.81 56.82 4.1K
12:02 56.80 56.82 56.79 56.79 6.1K
12:03 56.84 56.85 56.82 56.85 9.4K
12:04 56.84 56.84 56.84 56.84 1.1K
12:05 56.84 56.84 56.80 56.81 1.4K
12:06 56.81 56.86 56.81 56.86 5.9K
12:07 56.85 56.85 56.82 56.82 1.1K
12:08 56.88 56.89 56.86 56.86 2.1K
12:09 56.91 56.91 56.90 56.91 4.9K
12:10 56.91 56.91 56.88 56.89 11.2K
12:11 56.88 56.88 56.87 56.87 5.8K
12:12 56.88 56.99 56.88 56.99 10.6K
12:13 56.98 57.06 56.98 57.06 23.0K
12:14 57.14 57.20 57.14 57.15 20.5K
12:15 57.15 57.15 57.07 57.07 4.7K
12:16 57.09 57.15 57.09 57.14 6.9K
12:17 57.10 57.10 57.10 57.10 2.7K
12:18 57.11 57.21 57.09 57.21 17.7K
12:19 57.23 57.26 57.23 57.24 14.4K
12:20 57.24 57.25 57.21 57.21 10.0K
12:21 57.22 57.22 57.20 57.21 10.0K
12:22 57.22 57.25 57.22 57.25 3.9K
12:23 57.26 57.28 57.24 57.24 6.7K
12:24 57.26 57.30 57.26 57.28 5.3K
12:25 57.30 57.30 57.24 57.28 12.7K
12:26 57.27 57.28 57.26 57.27 6.0K
12:27 57.28 57.29 57.27 57.27 5.8K
12:28 57.27 57.28 57.27 57.27 2.1K
12:29 57.26 57.26 57.20 57.22 15.8K
12:30 57.23 57.23 57.20 57.21 5.0K
12:31 57.20 57.22 57.20 57.22 3.6K
12:32 57.25 57.26 57.18 57.18 7.6K
12:33 57.18 57.20 57.17 57.20 7.0K
12:34 57.22 57.22 57.19 57.19 2.2K
12:35 57.19 57.26 57.19 57.26 6.3K
12:36 57.25 57.29 57.25 57.26 10.8K
12:37 57.26 57.28 57.26 57.28 5.1K
12:38 57.29 57.29 57.29 57.29 7.8K
12:39 57.27 57.29 57.26 57.28 1.6K
12:40 57.28 57.28 57.25 57.25 4.5K
12:41 57.27 57.28 57.27 57.28 2.1K
12:42 57.25 57.25 57.24 57.25 4.8K
12:43 57.26 57.28 57.26 57.27 4.3K
12:44 57.26 57.27 57.26 57.27 0.4K
12:45 57.27 57.27 57.22 57.22 6.1K
12:46 57.22 57.22 57.22 57.22 1.7K
12:47 57.39 57.40 57.31 57.31 23.4K
12:48 57.29 57.39 57.29 57.37 40.6K
12:49 57.39 57.44 57.39 57.42 6.1K
12:50 57.43 57.50 57.43 57.50 11.9K
12:51 57.51 57.53 57.51 57.52 13.4K
12:52 57.57 57.58 57.48 57.48 32.6K
12:53 57.47 57.53 57.46 57.53 15.4K
12:54 57.53 57.56 57.53 57.56 2.5K
12:55 57.46 57.46 57.46 57.46 3.5K
12:56 57.51 57.51 57.49 57.49 7.5K
12:57 57.49 57.49 57.48 57.49 1.4K
12:58 57.49 57.51 57.42 57.42 4.3K
12:59 57.42 57.48 57.40 57.42 8.0K
13:00 57.40 57.42 57.40 57.42 1.7K
13:01 57.42 57.50 57.42 57.50 6.5K
13:02 57.52 57.53 57.45 57.45 6.0K
13:03 57.45 57.45 57.45 57.45 1.2K
13:04 57.45 57.45 57.40 57.42 9.0K
13:05 57.37 57.40 57.37 57.39 3.9K
13:06 57.40 57.40 57.34 57.39 6.9K
13:07 57.37 57.37 57.33 57.33 4.6K
13:08 57.36 57.36 57.33 57.33 3.8K
13:09 57.33 57.34 57.33 57.33 5.5K
13:10 57.33 57.35 57.33 57.34 2.6K
13:11 57.34 57.41 57.31 57.41 16.3K
13:12 57.39 57.39 57.34 57.35 4.6K
13:13 57.34 57.35 57.34 57.34 4.6K
13:14 57.35 57.38 57.34 57.38 2.8K
13:15 57.39 57.40 57.38 57.40 4.0K
13:16 57.43 57.43 57.42 57.42 3.0K
13:17 57.42 57.43 57.40 57.42 5.4K
13:18 57.45 57.46 57.45 57.46 3.6K
13:19 57.45 57.45 57.44 57.45 3.7K
13:20 57.44 57.46 57.41 57.41 6.0K
13:21 57.41 57.42 57.37 57.39 7.3K
13:22 57.39 57.39 57.37 57.39 4.6K
13:23 57.39 57.40 57.38 57.38 3.7K
13:24 57.39 57.39 57.38 57.39 2.9K
13:25 57.39 57.43 57.39 57.41 6.5K
13:26 57.40 57.43 57.40 57.42 3.1K
13:27 57.42 57.42 57.40 57.41 3.2K
13:28 57.39 57.42 57.39 57.42 3.0K
13:29 57.42 57.43 57.41 57.42 8.5K
13:30 57.42 57.44 57.42 57.43 405.7K
13:31 57.44 57.45 57.43 57.44 3.4K
13:32 57.45 57.45 57.41 57.42 6.1K
13:33 57.40 57.41 57.30 57.30 10.6K
13:34 57.29 57.32 57.24 57.25 30.1K
13:35 57.28 57.28 57.24 57.24 4.6K
13:36 57.19 57.22 57.19 57.22 11.8K
13:37 57.25 57.25 57.25 57.25 3.2K
13:38 57.26 57.27 57.25 57.27 1.8K
13:39 57.27 57.27 57.24 57.26 10.2K
13:40 57.26 57.32 57.26 57.32 3.2K
13:41 57.29 57.30 57.28 57.29 5.9K
13:42 57.29 57.29 57.24 57.25 14.8K
13:43 57.27 57.27 57.25 57.25 8.2K
13:44 57.27 57.29 57.26 57.29 5.7K
13:45 57.31 57.31 57.29 57.29 2.6K
13:46 57.31 57.31 57.29 57.29 2.9K
13:47 57.28 57.32 57.28 57.30 4.7K
13:48 57.31 57.35 57.31 57.35 3.0K
13:49 57.36 57.36 57.35 57.35 1.1K
13:50 57.37 57.37 57.35 57.35 5.8K
13:51 57.31 57.35 57.31 57.35 7.0K
13:52 57.36 57.37 57.35 57.35 3.4K
13:53 57.36 57.37 57.36 57.37 1.6K
13:54 57.37 57.37 57.36 57.36 2.1K
13:55 57.37 57.37 57.36 57.37 5.7K
13:56 57.37 57.37 57.37 57.37 3.1K
13:57 57.34 57.34 57.33 57.33 5.0K
13:58 57.37 57.43 57.37 57.43 7.9K
13:59 57.41 57.43 57.39 57.43 3.4K
14:00 57.44 57.44 57.41 57.41 5.6K
14:01 57.40 57.42 57.39 57.39 1.4K
14:02 57.41 57.41 57.41 57.41 2.3K
14:03 57.36 57.36 57.33 57.33 11.9K
14:04 57.31 57.36 57.31 57.36 4.9K
14:05 57.36 57.43 57.36 57.43 5.8K
14:06 57.43 57.44 57.42 57.44 2.3K
14:07 57.42 57.42 57.40 57.41 5.3K
14:08 57.42 57.42 57.41 57.41 3.0K
14:09 57.40 57.41 57.39 57.40 3.8K
14:10 57.39 57.39 57.32 57.32 5.4K
14:11 57.32 57.35 57.32 57.34 10.1K
14:12 57.35 57.36 57.35 57.36 2.4K
14:13 57.36 57.37 57.33 57.36 6.5K
14:14 57.42 57.44 57.36 57.36 8.1K
14:15 57.36 57.36 57.33 57.33 3.0K
14:16 57.35 57.38 57.34 57.37 4.9K
14:17 57.37 57.38 57.36 57.38 3.0K
14:18 57.38 57.38 57.33 57.34 6.6K
14:19 57.35 57.35 57.34 57.34 1.9K
14:20 57.33 57.34 57.33 57.34 5.4K
14:21 57.35 57.36 57.33 57.33 5.6K
14:22 57.34 57.35 57.34 57.35 3.6K
14:23 57.34 57.40 57.34 57.40 5.3K
14:24 57.40 57.43 57.39 57.39 8.9K
14:25 57.40 57.41 57.40 57.40 7.8K
14:26 57.40 57.40 57.37 57.38 6.4K
14:27 57.39 57.42 57.39 57.42 6.4K
14:28 57.41 57.42 57.38 57.39 14.2K
14:29 57.39 57.44 57.36 57.41 12.7K
14:30 57.41 57.44 57.41 57.44 7.6K
14:31 57.45 57.46 57.45 57.46 10.3K
14:32 57.47 57.50 57.47 57.49 9.0K
14:33 57.48 57.49 57.47 57.47 1.5K
14:34 57.50 57.50 57.45 57.47 5.9K
14:35 57.46 57.46 57.44 57.45 3.3K
14:36 57.45 57.47 57.45 57.46 2.8K
14:37 57.47 57.47 57.44 57.46 7.7K
14:38 57.47 57.49 57.47 57.49 1.9K
14:39 57.48 57.48 57.45 57.45 6.6K
14:40 57.44 57.47 57.44 57.46 6.9K
14:41 57.47 57.49 57.47 57.47 7.5K
14:42 57.46 57.48 57.45 57.45 23.3K
14:43 57.47 57.47 57.38 57.40 9.5K
14:44 57.40 57.42 57.39 57.41 4.1K
14:45 57.39 57.39 57.33 57.33 7.1K
14:46 57.33 57.35 57.32 57.34 5.1K
14:47 57.34 57.35 57.30 57.30 4.8K
14:48 57.31 57.33 57.31 57.32 6.9K
14:49 57.32 57.36 57.32 57.35 7.7K
14:50 57.36 57.38 57.35 57.38 5.7K
14:51 57.38 57.42 57.38 57.41 6.8K
14:52 57.41 57.43 57.41 57.43 3.5K
14:53 57.43 57.43 57.41 57.42 5.5K
14:54 57.41 57.43 57.41 57.41 8.2K
14:55 57.44 57.44 57.35 57.36 11.2K
14:56 57.36 57.38 57.36 57.37 3.1K
14:57 57.37 57.38 57.32 57.35 13.1K
14:58 57.34 57.37 57.29 57.35 6.2K
14:59 57.38 57.39 57.37 57.38 7.2K
15:00 57.38 57.41 57.36 57.39 9.3K
15:01 57.40 57.41 57.40 57.41 2.0K
15:02 57.41 57.42 57.37 57.37 6.3K
15:03 57.37 57.38 57.30 57.32 10.8K
15:04 57.32 57.32 57.31 57.32 5.0K
15:05 57.30 57.31 57.25 57.25 18.6K
15:06 57.27 57.29 57.27 57.29 5.8K
15:07 57.29 57.30 57.28 57.28 4.6K
15:08 57.28 57.28 57.27 57.27 6.4K
15:09 57.27 57.28 57.27 57.28 2.4K
15:10 57.27 57.30 57.27 57.30 8.2K
15:11 57.29 57.31 57.29 57.31 3.8K
15:12 57.31 57.31 57.27 57.29 19.7K
15:13 57.29 57.29 57.27 57.28 3.5K
15:14 57.28 57.31 57.28 57.30 7.3K
15:15 57.30 57.30 57.30 57.30 11.4K
15:16 57.30 57.32 57.30 57.32 5.0K
15:17 57.32 57.32 57.25 57.28 12.1K
15:18 57.26 57.26 57.24 57.25 6.6K
15:19 57.23 57.25 57.23 57.25 4.1K
15:20 57.25 57.26 57.22 57.23 6.9K
15:21 57.23 57.25 57.22 57.25 8.6K
15:22 57.27 57.31 57.27 57.31 10.7K
15:23 57.32 57.35 57.32 57.34 14.2K
15:24 57.35 57.35 57.32 57.33 4.8K
15:25 57.33 57.33 57.26 57.31 12.2K
15:26 57.31 57.31 57.30 57.31 4.0K
15:27 57.33 57.33 57.27 57.28 11.9K
15:28 57.26 57.30 57.26 57.30 15.0K
15:29 57.31 57.31 57.25 57.25 8.2K
15:30 57.25 57.37 57.25 57.37 27.4K
15:31 57.40 57.44 57.40 57.41 12.5K
15:32 57.42 57.46 57.34 57.34 18.6K
15:33 57.27 57.29 57.26 57.26 15.2K
15:34 57.27 57.31 57.27 57.30 11.2K
15:35 57.31 57.32 57.31 57.32 10.0K
15:36 57.32 57.33 57.32 57.32 13.9K
15:37 57.31 57.32 57.31 57.32 4.3K
15:38 57.36 57.37 57.35 57.36 14.3K
15:39 57.36 57.39 57.36 57.36 11.3K
15:40 57.37 57.39 57.37 57.38 8.7K
15:41 57.39 57.39 57.37 57.38 4.3K
15:42 57.38 57.39 57.36 57.37 11.4K
15:43 57.40 57.42 57.40 57.41 9.8K
15:44 57.42 57.42 57.34 57.35 13.9K
15:45 57.35 57.37 57.33 57.37 12.4K
15:46 57.34 57.35 57.32 57.32 17.0K
15:47 57.33 57.33 57.19 57.19 21.6K
15:48 57.17 57.23 57.15 57.19 11.1K
15:49 57.15 57.22 57.14 57.20 17.4K
15:50 57.21 57.30 57.21 57.30 18.1K
15:51 57.26 57.31 57.26 57.28 20.0K
15:52 57.26 57.26 57.19 57.22 48.3K
15:53 57.26 57.30 57.26 57.30 21.7K
15:54 57.30 57.38 57.29 57.31 34.4K
15:55 57.28 57.29 57.25 57.26 38.6K
15:56 57.27 57.30 57.25 57.26 38.4K
15:57 57.26 57.29 57.23 57.29 48.9K
15:58 57.30 57.34 57.30 57.34 58.9K
15:59 57.32 57.33 57.28 57.30 1,099.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available