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 60.56 60.63 60.31 60.50 111.1K
09:31 60.53 60.75 60.44 60.55 39.7K
09:32 60.53 61.12 60.53 61.08 53.0K
09:33 61.10 61.15 60.92 61.14 13.4K
09:34 61.14 61.31 61.14 61.24 36.8K
09:35 61.30 61.46 61.25 61.45 14.1K
09:36 61.45 61.60 61.38 61.40 29.1K
09:37 61.54 61.89 61.52 61.89 26.9K
09:38 61.86 61.93 61.83 61.88 35.6K
09:39 61.83 61.83 61.68 61.68 16.0K
09:40 61.64 61.68 61.45 61.56 33.5K
09:41 61.52 61.56 61.49 61.55 19.9K
09:42 61.54 61.83 61.53 61.83 14.5K
09:43 61.83 61.83 61.72 61.80 9.4K
09:44 61.75 61.75 61.63 61.67 23.0K
09:45 61.64 61.64 61.49 61.49 43.4K
09:46 61.53 61.55 61.27 61.27 22.1K
09:47 61.25 61.28 61.16 61.19 11.9K
09:48 61.12 61.12 60.98 61.05 17.7K
09:49 61.05 61.15 61.00 61.05 16.2K
09:50 61.09 61.14 61.04 61.14 12.5K
09:51 61.13 61.16 61.08 61.15 17.8K
09:52 61.12 61.27 61.12 61.25 17.8K
09:53 61.27 61.33 61.24 61.26 17.0K
09:54 61.24 61.24 61.12 61.14 56.3K
09:55 61.19 61.35 61.17 61.35 20.1K
09:56 61.31 61.48 61.30 61.47 12.7K
09:57 61.47 61.48 61.39 61.44 9.5K
09:58 61.42 61.42 61.31 61.35 10.0K
09:59 61.35 61.50 61.34 61.50 22.5K
10:00 61.48 61.65 61.48 61.65 15.5K
10:01 61.69 61.98 61.69 61.97 43.3K
10:02 61.93 62.07 61.91 62.05 74.4K
10:03 62.08 62.08 61.99 62.00 26.9K
10:04 62.01 62.07 62.00 62.04 19.7K
10:05 62.04 62.04 61.84 61.89 37.2K
10:06 61.90 61.90 61.72 61.72 37.6K
10:07 61.76 61.86 61.69 61.86 20.3K
10:08 61.92 61.95 61.75 61.75 36.5K
10:09 61.76 61.76 61.51 61.55 12.3K
10:10 61.55 61.55 61.46 61.46 11.7K
10:11 61.41 61.49 61.41 61.42 14.6K
10:12 61.45 61.45 61.32 61.38 10.3K
10:13 61.38 61.38 61.29 61.34 9.3K
10:14 61.36 61.46 61.29 61.46 13.6K
10:15 61.43 61.64 61.43 61.64 13.8K
10:16 61.71 61.79 61.68 61.68 18.9K
10:17 61.66 61.66 61.45 61.50 83.7K
10:18 61.49 61.62 61.49 61.57 5.7K
10:19 61.58 61.62 61.51 61.62 32.3K
10:20 61.65 61.71 61.65 61.66 7.2K
10:21 61.72 61.95 61.72 61.89 17.4K
10:22 61.92 61.94 61.87 61.87 14.2K
10:23 61.87 61.87 61.82 61.82 8.5K
10:24 61.81 62.00 61.79 61.94 35.5K
10:25 61.89 61.95 61.87 61.93 10.8K
10:26 61.90 61.90 61.79 61.81 24.2K
10:27 61.81 61.81 61.66 61.66 13.4K
10:28 61.66 61.89 61.65 61.89 19.3K
10:29 61.89 61.89 61.73 61.73 9.1K
10:30 61.78 61.78 61.71 61.71 8.6K
10:31 61.62 61.83 61.61 61.83 7.5K
10:32 61.87 61.92 61.85 61.85 18.9K
10:33 61.85 61.88 61.84 61.88 30.9K
10:34 61.88 62.01 61.87 62.01 9.9K
10:35 62.03 62.15 62.01 62.12 28.1K
10:36 62.10 62.20 62.09 62.13 19.2K
10:37 62.11 62.18 62.11 62.14 28.3K
10:38 62.10 62.16 62.03 62.03 15.3K
10:39 62.03 62.07 61.99 62.07 6.5K
10:40 62.10 62.10 62.00 62.09 7.4K
10:41 62.09 62.16 62.07 62.16 12.5K
10:42 62.18 62.18 62.06 62.10 14.3K
10:43 62.08 62.14 62.08 62.12 9.5K
10:44 62.10 62.12 62.09 62.11 8.8K
10:45 62.10 62.10 61.84 61.84 22.3K
10:46 61.87 61.87 61.77 61.78 14.2K
10:47 61.78 61.81 61.78 61.80 10.5K
10:48 61.89 61.97 61.89 61.97 4.4K
10:49 61.95 61.98 61.95 61.96 13.4K
10:50 61.95 61.99 61.95 61.98 12.9K
10:51 61.99 62.00 61.91 61.95 20.5K
10:52 61.98 62.03 61.98 62.02 12.6K
10:53 62.02 62.02 61.92 61.95 13.6K
10:54 61.93 61.96 61.93 61.96 3.7K
10:55 61.97 61.99 61.94 61.96 9.8K
10:56 61.93 61.97 61.92 61.94 9.7K
10:57 61.92 61.94 61.87 61.87 7.2K
10:58 61.87 61.93 61.86 61.86 5.5K
10:59 61.87 61.87 61.78 61.84 20.6K
11:00 61.83 61.86 61.79 61.79 15.9K
11:01 61.78 61.87 61.78 61.86 7.6K
11:02 61.87 61.96 61.87 61.91 10.2K
11:03 61.92 61.92 61.92 61.92 1.3K
11:04 61.91 61.91 61.81 61.86 19.4K
11:05 61.82 61.96 61.81 61.95 25.2K
11:06 61.96 62.04 61.95 62.04 14.3K
11:07 62.05 62.05 61.92 61.93 39.5K
11:08 61.89 61.99 61.89 61.99 9.8K
11:09 62.02 62.05 61.94 61.94 12.1K
11:10 61.94 62.02 61.94 62.02 4.3K
11:11 62.07 62.07 61.98 62.01 7.4K
11:12 62.13 62.17 62.11 62.14 36.1K
11:13 62.19 62.27 62.13 62.25 28.8K
11:14 62.26 62.36 62.25 62.31 21.0K
11:15 62.32 62.39 62.23 62.25 22.8K
11:16 62.25 62.33 62.21 62.33 6.6K
11:17 62.33 62.34 62.26 62.26 7.5K
11:18 62.27 62.28 62.20 62.25 11.9K
11:19 62.27 62.28 62.24 62.28 5.9K
11:20 62.31 62.31 62.28 62.30 21.3K
11:21 62.30 62.30 62.18 62.18 5.9K
11:22 62.18 62.19 62.13 62.13 20.9K
11:23 62.15 62.23 62.15 62.21 9.6K
11:24 62.23 62.23 62.06 62.07 15.7K
11:25 62.09 62.10 62.02 62.02 8.8K
11:26 62.06 62.07 61.88 61.91 62.2K
11:27 61.90 61.90 61.83 61.84 11.9K
11:28 61.81 61.87 61.79 61.87 16.3K
11:29 61.86 61.86 61.79 61.81 10.7K
11:30 61.79 61.87 61.78 61.87 7.3K
11:31 61.87 61.88 61.79 61.80 16.2K
11:32 61.77 61.87 61.77 61.85 9.6K
11:33 61.85 61.91 61.85 61.91 21.6K
11:34 61.98 62.00 61.95 61.99 12.7K
11:35 61.98 62.01 61.95 61.95 10.7K
11:36 61.95 61.95 61.77 61.78 38.3K
11:37 61.78 61.78 61.64 61.72 30.0K
11:38 61.75 61.75 61.71 61.74 14.5K
11:39 61.74 61.75 61.65 61.65 5.5K
11:40 61.64 61.66 61.62 61.62 8.0K
11:41 61.70 61.70 61.60 61.60 35.8K
11:42 61.59 61.69 61.55 61.69 14.5K
11:43 61.70 61.71 61.66 61.68 11.0K
11:44 61.69 61.75 61.66 61.73 17.8K
11:45 61.74 61.75 61.72 61.74 12.3K
11:46 61.74 61.75 61.71 61.71 21.0K
11:47 61.70 61.72 61.66 61.72 5.7K
11:48 61.70 61.71 61.66 61.68 14.9K
11:49 61.68 61.68 61.68 61.68 1.0K
11:50 61.69 61.70 61.66 61.70 9.1K
11:51 61.73 61.86 61.73 61.86 5.2K
11:52 61.87 61.89 61.84 61.88 5.9K
11:53 61.88 61.88 61.82 61.83 5.0K
11:54 61.82 61.84 61.82 61.82 16.7K
11:55 61.81 61.81 61.75 61.76 11.7K
11:56 61.74 61.74 61.53 61.55 20.5K
11:57 61.55 61.60 61.53 61.60 6.5K
11:58 61.59 61.61 61.59 61.61 3.0K
11:59 61.61 61.62 61.55 61.62 9.7K
12:00 61.60 61.66 61.58 61.62 84.5K
12:01 61.67 61.67 61.60 61.60 7.1K
12:02 61.64 61.67 61.64 61.66 5.4K
12:03 61.66 61.67 61.64 61.67 8.1K
12:04 61.68 61.71 61.66 61.71 4.2K
12:05 61.71 61.71 61.66 61.66 22.7K
12:06 61.66 61.67 61.64 61.66 2.9K
12:07 61.66 61.67 61.66 61.66 4.8K
12:08 61.66 61.72 61.66 61.71 9.0K
12:09 61.73 61.76 61.71 61.76 10.8K
12:10 61.75 61.87 61.74 61.84 27.5K
12:11 61.85 61.93 61.85 61.93 15.8K
12:12 61.93 61.94 61.90 61.94 8.8K
12:13 61.97 61.98 61.96 61.96 4.8K
12:14 61.96 61.99 61.95 61.95 6.6K
12:15 61.94 61.96 61.90 61.90 13.1K
12:16 61.90 61.90 61.88 61.89 10.6K
12:17 61.89 61.97 61.89 61.95 15.8K
12:18 61.97 62.01 61.97 62.01 11.3K
12:19 61.98 62.00 61.86 61.89 32.4K
12:20 61.90 62.00 61.88 62.00 29.9K
12:21 61.99 62.00 61.90 61.90 10.2K
12:22 61.91 61.91 61.84 61.84 22.2K
12:23 61.86 61.94 61.85 61.94 18.8K
12:24 61.92 61.93 61.88 61.88 24.4K
12:25 61.90 61.90 61.87 61.87 8.0K
12:26 61.89 61.92 61.82 61.82 7.7K
12:27 61.82 61.86 61.82 61.86 8.4K
12:28 61.89 61.89 61.86 61.86 4.3K
12:29 61.88 61.91 61.86 61.86 20.2K
12:30 61.88 61.88 61.83 61.83 4.2K
12:31 61.84 61.84 61.81 61.82 5.5K
12:32 61.85 61.86 61.77 61.77 19.1K
12:33 61.77 61.77 61.74 61.75 4.3K
12:34 61.75 61.76 61.74 61.76 3.2K
12:35 61.74 61.80 61.72 61.79 4.6K
12:36 61.81 61.88 61.79 61.88 10.9K
12:37 61.88 61.93 61.88 61.93 4.8K
12:38 61.92 61.93 61.88 61.88 7.9K
12:39 61.90 61.96 61.90 61.96 11.5K
12:40 61.96 61.96 61.89 61.91 11.6K
12:41 61.95 61.97 61.95 61.96 21.3K
12:42 61.97 62.07 61.97 62.07 19.9K
12:43 62.07 62.12 62.07 62.10 42.3K
12:44 62.10 62.13 62.07 62.13 14.2K
12:45 62.10 62.15 62.09 62.15 7.9K
12:46 62.16 62.19 62.14 62.19 9.3K
12:47 62.18 62.20 62.12 62.12 19.7K
12:48 62.09 62.17 62.09 62.17 23.3K
12:49 62.18 62.21 62.18 62.19 7.4K
12:50 62.20 62.21 62.16 62.20 15.1K
12:51 62.18 62.18 62.09 62.09 16.1K
12:52 62.09 62.11 62.03 62.03 11.6K
12:53 62.02 62.06 62.02 62.06 5.8K
12:54 62.04 62.04 61.97 61.97 8.8K
12:55 61.93 61.96 61.90 61.96 5.2K
12:56 61.96 61.96 61.92 61.92 13.6K
12:57 61.95 61.96 61.92 61.92 6.6K
12:58 61.85 61.87 61.82 61.85 25.5K
12:59 61.85 61.92 61.85 61.92 6.8K
13:00 61.95 62.01 61.94 62.01 4.8K
13:01 62.01 62.04 62.01 62.02 11.2K
13:02 62.05 62.09 62.05 62.09 6.6K
13:03 62.10 62.16 62.03 62.14 13.6K
13:04 62.14 62.14 62.08 62.14 15.8K
13:05 62.13 62.14 62.07 62.07 6.2K
13:06 62.08 62.12 62.08 62.11 5.8K
13:07 62.11 62.13 62.11 62.12 7.7K
13:08 62.13 62.19 62.13 62.19 4.3K
13:09 62.17 62.19 62.15 62.17 8.1K
13:10 62.19 62.21 62.15 62.21 7.9K
13:11 62.22 62.29 62.22 62.29 11.8K
13:12 62.28 62.36 62.27 62.33 20.6K
13:13 62.33 62.45 62.33 62.40 23.9K
13:14 62.38 62.39 62.28 62.28 26.9K
13:15 62.35 62.35 62.33 62.33 7.0K
13:16 62.35 62.35 62.34 62.35 9.5K
13:17 62.33 62.33 62.18 62.18 13.7K
13:18 62.19 62.19 62.12 62.14 11.8K
13:19 62.14 62.14 62.09 62.14 16.8K
13:20 62.14 62.14 62.07 62.12 11.8K
13:21 62.13 62.14 62.08 62.08 2.7K
13:22 62.08 62.08 62.06 62.07 3.2K
13:23 62.04 62.06 61.99 61.99 35.6K
13:24 61.98 62.01 61.98 62.00 8.8K
13:25 62.03 62.04 61.99 61.99 6.3K
13:26 62.03 62.03 62.00 62.00 5.4K
13:27 62.01 62.02 61.98 62.00 5.9K
13:28 62.00 62.06 62.00 62.04 3.8K
13:29 62.04 62.07 62.04 62.05 2.5K
13:30 62.07 62.13 62.07 62.13 6.3K
13:31 62.07 62.10 62.04 62.05 4.9K
13:32 62.05 62.06 62.04 62.05 4.2K
13:33 62.01 62.10 62.01 62.10 10.7K
13:34 62.12 62.15 62.10 62.14 2.7K
13:35 62.09 62.10 62.06 62.10 6.5K
13:36 62.11 62.12 62.07 62.09 6.3K
13:37 62.07 62.08 62.06 62.08 3.2K
13:38 62.06 62.06 61.94 62.03 13.5K
13:39 62.02 62.06 61.98 61.99 19.4K
13:40 62.02 62.05 62.01 62.01 5.5K
13:41 62.01 62.03 61.96 61.96 15.3K
13:42 61.98 62.02 61.98 62.00 5.4K
13:43 62.03 62.06 62.00 62.00 4.9K
13:44 62.02 62.07 62.02 62.04 4.9K
13:45 62.06 62.09 62.03 62.09 5.6K
13:46 62.07 62.11 62.05 62.07 5.4K
13:47 62.06 62.07 62.00 62.07 28.6K
13:48 62.08 62.08 62.01 62.01 2.3K
13:49 62.01 62.11 62.01 62.11 12.4K
13:50 62.12 62.13 62.08 62.12 4.0K
13:51 62.15 62.16 62.13 62.14 4.8K
13:52 62.18 62.23 62.18 62.23 5.8K
13:53 62.23 62.24 62.17 62.19 5.4K
13:54 62.18 62.18 62.10 62.10 5.4K
13:55 62.10 62.12 62.08 62.10 5.5K
13:56 62.11 62.11 62.05 62.05 3.9K
13:57 62.04 62.08 62.04 62.08 3.4K
13:58 62.09 62.11 62.09 62.11 1.9K
13:59 62.11 62.13 62.09 62.12 3.6K
14:00 62.15 62.18 62.15 62.16 4.8K
14:01 62.17 62.19 62.15 62.19 2.7K
14:02 62.15 62.21 62.15 62.18 11.7K
14:03 62.21 62.22 62.17 62.20 7.1K
14:04 62.20 62.25 62.20 62.22 5.0K
14:05 62.25 62.25 62.18 62.18 15.8K
14:06 62.15 62.17 62.15 62.17 2.9K
14:07 62.17 62.17 62.17 62.17 1.9K
14:08 62.18 62.22 62.18 62.22 3.1K
14:09 62.20 62.29 62.20 62.24 15.6K
14:10 62.29 62.34 62.29 62.31 12.8K
14:11 62.31 62.31 62.22 62.22 11.5K
14:12 62.22 62.24 62.21 62.24 5.2K
14:13 62.25 62.25 62.15 62.17 14.7K
14:14 62.17 62.20 62.15 62.20 18.3K
14:15 62.16 62.20 62.15 62.20 10.4K
14:16 62.18 62.18 62.07 62.07 9.3K
14:17 62.05 62.11 62.05 62.11 2.8K
14:18 62.11 62.11 62.08 62.08 6.3K
14:19 62.08 62.09 62.04 62.06 5.2K
14:20 62.06 62.13 62.06 62.13 4.1K
14:21 62.13 62.13 62.13 62.13 2.2K
14:22 62.11 62.11 62.08 62.08 5.5K
14:23 62.08 62.16 62.08 62.16 4.8K
14:24 62.17 62.17 62.08 62.08 10.7K
14:25 62.09 62.11 62.05 62.11 4.7K
14:26 62.12 62.13 62.08 62.10 6.8K
14:27 62.10 62.11 62.07 62.07 6.6K
14:28 62.10 62.12 62.10 62.12 4.8K
14:29 62.14 62.19 62.14 62.17 10.2K
14:30 62.17 62.20 62.13 62.13 11.1K
14:31 62.12 62.14 62.08 62.08 3.4K
14:32 62.08 62.12 62.07 62.07 10.2K
14:33 62.07 62.09 62.07 62.08 1.8K
14:34 62.08 62.09 62.07 62.09 4.2K
14:35 62.08 62.09 62.06 62.09 8.1K
14:36 62.11 62.14 62.11 62.14 5.9K
14:37 62.15 62.15 62.10 62.11 6.4K
14:38 62.11 62.14 62.10 62.10 2.2K
14:39 62.10 62.12 62.08 62.12 7.8K
14:40 62.14 62.14 62.12 62.12 3.8K
14:41 62.13 62.14 62.13 62.14 5.7K
14:42 62.14 62.16 62.13 62.16 8.7K
14:43 62.18 62.18 62.16 62.17 2.8K
14:44 62.14 62.14 62.10 62.12 9.4K
14:45 62.14 62.14 62.06 62.07 8.8K
14:46 62.05 62.09 62.05 62.09 3.8K
14:47 62.11 62.13 62.06 62.06 5.5K
14:48 62.04 62.06 62.03 62.03 4.2K
14:49 62.03 62.06 62.03 62.06 5.0K
14:50 62.05 62.05 62.03 62.03 3.8K
14:51 62.04 62.05 62.03 62.05 6.6K
14:52 62.04 62.05 62.00 62.00 7.5K
14:53 62.00 62.03 61.99 62.00 7.9K
14:54 61.99 61.99 61.99 61.99 2.3K
14:55 61.99 61.99 61.95 61.95 8.0K
14:56 61.96 61.96 61.93 61.93 6.3K
14:57 61.95 61.96 61.93 61.94 3.2K
14:58 61.94 61.95 61.93 61.95 5.3K
14:59 61.96 61.97 61.89 61.92 9.7K
15:00 61.96 61.99 61.96 61.96 7.2K
15:01 61.98 61.98 61.95 61.96 4.4K
15:02 61.98 61.99 61.93 61.93 3.8K
15:03 61.93 61.94 61.91 61.91 7.0K
15:04 61.93 61.94 61.92 61.93 5.6K
15:05 61.90 61.99 61.87 61.99 10.8K
15:06 62.00 62.02 62.00 62.01 3.4K
15:07 62.01 62.02 61.99 62.01 9.1K
15:08 62.03 62.07 62.03 62.06 3.1K
15:09 62.07 62.07 62.01 62.03 7.2K
15:10 62.02 62.02 61.98 61.99 5.2K
15:11 62.01 62.03 62.01 62.02 6.1K
15:12 62.01 62.05 62.01 62.04 10.1K
15:13 62.05 62.05 62.03 62.03 5.4K
15:14 62.03 62.12 62.01 62.10 17.7K
15:15 62.12 62.13 62.10 62.11 11.6K
15:16 62.10 62.10 62.04 62.04 7.5K
15:17 62.05 62.10 62.05 62.10 17.7K
15:18 62.08 62.10 62.08 62.10 3.0K
15:19 62.09 62.12 62.09 62.12 10.6K
15:20 62.12 62.22 62.12 62.22 23.6K
15:21 62.21 62.26 62.21 62.23 31.0K
15:22 62.26 62.26 62.25 62.26 5.7K
15:23 62.26 62.29 62.26 62.28 9.9K
15:24 62.28 62.28 62.24 62.24 6.9K
15:25 62.25 62.26 62.24 62.26 8.6K
15:26 62.25 62.28 62.25 62.25 12.8K
15:27 62.25 62.25 62.21 62.24 8.1K
15:28 62.24 62.24 62.22 62.23 9.9K
15:29 62.23 62.24 62.21 62.24 8.7K
15:30 62.25 62.28 62.18 62.19 16.0K
15:31 62.20 62.25 62.20 62.25 4.5K
15:32 62.24 62.26 62.23 62.26 10.0K
15:33 62.27 62.28 62.26 62.26 8.2K
15:34 62.25 62.29 62.25 62.29 13.1K
15:35 62.29 62.32 62.29 62.32 9.4K
15:36 62.31 62.31 62.30 62.30 11.4K
15:37 62.30 62.30 62.28 62.29 15.3K
15:38 62.29 62.31 62.28 62.31 11.6K
15:39 62.31 62.31 62.27 62.27 9.3K
15:40 62.27 62.29 62.27 62.29 4.6K
15:41 62.29 62.32 62.28 62.30 12.7K
15:42 62.30 62.32 62.25 62.25 23.1K
15:43 62.26 62.27 62.26 62.27 17.0K
15:44 62.28 62.30 62.26 62.30 12.4K
15:45 62.32 62.33 62.24 62.24 17.0K
15:46 62.24 62.24 62.19 62.19 15.3K
15:47 62.18 62.18 62.17 62.17 16.6K
15:48 62.17 62.17 62.14 62.14 8.2K
15:49 62.12 62.12 62.07 62.08 17.8K
15:50 62.07 62.07 62.00 62.05 31.2K
15:51 62.07 62.07 62.01 62.05 25.5K
15:52 62.05 62.05 62.00 62.04 25.7K
15:53 62.04 62.05 62.01 62.05 29.8K
15:54 62.08 62.10 62.05 62.09 31.3K
15:55 62.15 62.17 62.12 62.12 35.5K
15:56 62.11 62.12 62.04 62.04 36.6K
15:57 62.01 62.01 61.96 61.97 47.8K
15:58 61.99 61.99 61.94 61.94 65.6K
15:59 61.94 61.95 61.91 61.95 1,380.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available