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 61.39 61.56 61.26 61.35 102.3K
09:31 61.13 61.35 61.13 61.35 13.1K
09:32 61.35 61.39 61.26 61.38 26.9K
09:33 61.32 61.32 61.20 61.23 21.8K
09:34 61.22 61.35 61.21 61.28 11.0K
09:35 61.29 61.52 61.29 61.46 12.9K
09:36 61.47 61.47 61.33 61.34 6.7K
09:37 61.34 61.34 61.24 61.27 5.7K
09:38 61.31 61.33 61.10 61.19 17.7K
09:39 61.19 61.23 61.18 61.18 5.1K
09:40 61.19 61.25 61.17 61.19 16.1K
09:41 61.23 61.28 61.14 61.28 11.8K
09:42 61.28 61.28 61.20 61.22 5.2K
09:43 61.22 61.30 61.22 61.30 19.6K
09:44 61.31 61.55 61.31 61.55 18.9K
09:45 61.53 61.53 61.31 61.31 17.6K
09:46 61.27 61.32 61.27 61.32 9.0K
09:47 61.35 61.53 61.31 61.53 14.9K
09:48 61.53 61.57 61.48 61.48 11.4K
09:49 61.43 61.49 61.37 61.37 9.1K
09:50 61.42 61.52 61.42 61.52 35.6K
09:51 61.49 61.55 61.43 61.43 22.4K
09:52 61.43 61.45 61.36 61.36 13.7K
09:53 61.36 61.41 61.28 61.28 14.2K
09:54 61.33 61.37 61.32 61.32 4.7K
09:55 61.28 61.32 61.20 61.20 5.4K
09:56 61.19 61.23 61.19 61.23 5.5K
09:57 61.20 61.30 61.20 61.29 12.8K
09:58 61.29 61.36 61.28 61.28 5.3K
09:59 61.28 61.44 61.27 61.44 9.6K
10:00 61.42 61.46 61.36 61.46 15.4K
10:01 61.47 61.61 61.47 61.48 33.2K
10:02 61.49 61.59 61.49 61.57 25.0K
10:03 61.65 61.67 61.61 61.66 42.0K
10:04 61.66 61.66 61.54 61.54 20.9K
10:05 61.52 61.54 61.46 61.46 14.0K
10:06 61.49 61.66 61.49 61.60 24.7K
10:07 61.56 61.57 61.53 61.57 4.6K
10:08 61.58 61.61 61.55 61.58 13.2K
10:09 61.58 61.74 61.58 61.73 14.3K
10:10 61.72 61.78 61.64 61.64 17.3K
10:11 61.64 61.66 61.64 61.66 8.7K
10:12 61.65 61.72 61.65 61.70 14.4K
10:13 61.72 61.72 61.68 61.71 11.0K
10:14 61.70 61.72 61.70 61.72 12.6K
10:15 61.70 61.72 61.69 61.70 7.3K
10:16 61.71 61.71 61.68 61.68 20.6K
10:17 61.69 61.76 61.69 61.75 9.4K
10:18 61.78 61.78 61.70 61.70 18.3K
10:19 61.72 61.72 61.68 61.68 27.9K
10:20 61.68 61.77 61.67 61.77 8.9K
10:21 61.77 61.79 61.75 61.75 22.7K
10:22 61.76 61.78 61.74 61.78 12.5K
10:23 61.78 61.87 61.78 61.79 53.9K
10:24 61.78 61.86 61.78 61.82 18.8K
10:25 61.85 61.85 61.80 61.81 7.4K
10:26 61.81 61.83 61.80 61.80 8.2K
10:27 61.80 61.89 61.78 61.89 27.7K
10:28 61.86 61.90 61.86 61.87 14.2K
10:29 61.88 61.95 61.88 61.94 28.8K
10:30 61.92 61.96 61.92 61.94 9.9K
10:31 61.94 61.98 61.94 61.96 14.4K
10:32 61.97 61.98 61.89 61.89 7.2K
10:33 61.90 61.90 61.86 61.89 9.4K
10:34 61.87 61.96 61.87 61.96 5.9K
10:35 61.94 61.94 61.89 61.89 7.6K
10:36 61.87 61.87 61.81 61.81 3.5K
10:37 61.81 61.84 61.81 61.84 2.8K
10:38 61.84 61.85 61.84 61.85 0.7K
10:39 61.84 61.86 61.82 61.84 19.5K
10:40 61.85 61.88 61.83 61.88 9.9K
10:41 61.88 61.89 61.83 61.87 13.5K
10:42 61.84 61.84 61.80 61.80 14.5K
10:43 61.77 61.80 61.76 61.78 19.5K
10:44 61.76 61.80 61.76 61.76 6.1K
10:45 61.78 61.78 61.73 61.75 18.5K
10:46 61.76 61.82 61.75 61.75 9.8K
10:47 61.71 61.71 61.70 61.71 2.7K
10:48 61.67 61.67 61.64 61.64 1.3K
10:49 61.64 61.65 61.63 61.63 5.1K
10:50 61.63 61.63 61.63 61.63 2.1K
10:51 61.62 61.65 61.61 61.61 2.5K
10:52 61.64 61.72 61.63 61.72 5.5K
10:53 61.72 61.75 61.71 61.71 4.2K
10:54 61.70 61.76 61.69 61.76 3.1K
10:55 61.78 61.78 61.74 61.74 3.5K
10:56 61.75 61.79 61.75 61.78 9.8K
10:57 61.76 61.82 61.75 61.81 4.3K
10:58 61.82 61.82 61.80 61.82 12.9K
10:59 61.82 61.83 61.79 61.82 14.4K
11:00 61.81 61.87 61.81 61.84 9.0K
11:01 61.85 61.86 61.84 61.84 2.5K
11:02 61.85 61.86 61.83 61.83 4.7K
11:03 61.84 61.84 61.79 61.82 13.6K
11:04 61.82 61.83 61.80 61.82 2.7K
11:05 61.80 61.82 61.79 61.79 6.1K
11:06 61.80 61.82 61.78 61.78 5.5K
11:07 61.78 61.78 61.73 61.77 13.0K
11:08 61.76 61.77 61.75 61.75 1.5K
11:09 61.74 61.74 61.69 61.69 4.3K
11:10 61.70 61.70 61.69 61.69 2.0K
11:11 61.64 61.65 61.59 61.64 17.6K
11:12 61.63 61.67 61.63 61.63 3.8K
11:13 61.62 61.62 61.62 61.62 1.3K
11:14 61.61 61.61 61.56 61.56 7.7K
11:15 61.57 61.60 61.56 61.60 4.8K
11:16 61.59 61.60 61.59 61.60 2.5K
11:17 61.62 61.62 61.60 61.60 5.9K
11:18 61.63 61.64 61.58 61.58 10.4K
11:19 61.58 61.60 61.58 61.60 3.7K
11:20 61.61 61.61 61.56 61.56 4.4K
11:21 61.55 61.58 61.55 61.58 9.4K
11:22 61.58 61.58 61.56 61.57 4.5K
11:23 61.56 61.63 61.56 61.63 24.9K
11:24 61.63 61.64 61.60 61.60 8.4K
11:25 61.59 61.70 61.59 61.68 22.6K
11:26 61.69 61.74 61.69 61.73 3.2K
11:27 61.74 61.76 61.74 61.76 9.0K
11:28 61.74 61.76 61.71 61.71 6.8K
11:29 61.69 61.70 61.69 61.70 2.4K
11:30 61.71 61.71 61.64 61.64 14.4K
11:31 61.63 61.65 61.62 61.62 11.8K
11:32 61.56 61.57 61.51 61.54 29.7K
11:33 61.51 61.58 61.51 61.58 4.8K
11:34 61.58 61.62 61.58 61.62 3.6K
11:35 61.63 61.68 61.63 61.68 3.6K
11:36 61.67 61.69 61.67 61.69 4.7K
11:38 61.69 61.69 61.66 61.66 3.3K
11:39 61.67 61.67 61.64 61.64 7.3K
11:40 61.64 61.64 61.62 61.62 2.6K
11:41 61.59 61.63 61.58 61.63 5.6K
11:42 61.63 61.65 61.63 61.63 8.0K
11:43 61.63 61.63 61.63 61.63 0.9K
11:44 61.63 61.63 61.61 61.62 3.6K
11:45 61.62 61.62 61.56 61.56 3.8K
11:46 61.57 61.58 61.56 61.56 4.7K
11:47 61.58 61.58 61.54 61.54 11.4K
11:48 61.52 61.52 61.48 61.49 9.6K
11:49 61.48 61.52 61.48 61.50 5.0K
11:50 61.51 61.52 61.49 61.49 5.8K
11:51 61.49 61.51 61.49 61.51 2.5K
11:52 61.50 61.50 61.49 61.49 2.4K
11:53 61.48 61.48 61.47 61.48 6.9K
11:54 61.47 61.50 61.47 61.50 12.3K
11:55 61.49 61.50 61.43 61.43 9.7K
11:56 61.45 61.50 61.45 61.50 17.7K
11:57 61.48 61.48 61.45 61.45 1.5K
11:58 61.46 61.47 61.46 61.47 2.5K
11:59 61.47 61.47 61.46 61.46 5.0K
12:00 61.46 61.48 61.45 61.45 2.5K
12:01 61.45 61.48 61.45 61.48 3.3K
12:02 61.48 61.51 61.48 61.50 5.7K
12:03 61.50 61.51 61.49 61.51 6.1K
12:04 61.52 61.52 61.48 61.48 5.4K
12:05 61.48 61.50 61.48 61.50 6.9K
12:06 61.50 61.52 61.50 61.52 7.8K
12:07 61.52 61.52 61.50 61.50 6.9K
12:08 61.50 61.50 61.49 61.49 2.5K
12:09 61.49 61.51 61.48 61.50 2.4K
12:10 61.48 61.49 61.48 61.48 4.4K
12:11 61.49 61.50 61.49 61.49 1.2K
12:12 61.50 61.53 61.50 61.53 6.1K
12:13 61.54 61.57 61.54 61.57 3.8K
12:14 61.55 61.56 61.53 61.53 6.2K
12:15 61.52 61.58 61.52 61.58 12.9K
12:16 61.62 61.63 61.61 61.62 6.5K
12:17 61.61 61.61 61.58 61.61 4.8K
12:18 61.58 61.62 61.58 61.61 5.2K
12:19 61.61 61.61 61.59 61.59 3.4K
12:20 61.59 61.60 61.58 61.60 5.3K
12:21 61.60 61.61 61.60 61.61 4.2K
12:22 61.62 61.67 61.62 61.65 7.6K
12:23 61.64 61.64 61.63 61.63 6.7K
12:24 61.62 61.64 61.62 61.64 4.4K
12:25 61.63 61.64 61.63 61.64 2.3K
12:26 61.63 61.63 61.62 61.62 4.4K
12:27 61.63 61.63 61.61 61.61 2.8K
12:28 61.60 61.61 61.59 61.61 3.9K
12:29 61.58 61.58 61.57 61.58 7.7K
12:30 61.59 61.66 61.59 61.66 5.9K
12:31 61.62 61.62 61.61 61.61 3.5K
12:32 61.62 61.62 61.62 61.62 1.7K
12:33 61.62 61.66 61.62 61.64 5.8K
12:34 61.64 61.69 61.64 61.66 5.3K
12:35 61.60 61.60 61.52 61.52 23.5K
12:36 61.52 61.52 61.48 61.50 16.8K
12:37 61.47 61.47 61.46 61.46 2.1K
12:38 61.47 61.47 61.45 61.47 6.3K
12:39 61.48 61.53 61.48 61.53 2.3K
12:40 61.50 61.50 61.50 61.50 1.1K
12:41 61.49 61.57 61.49 61.57 8.9K
12:42 61.58 61.59 61.58 61.59 1.4K
12:43 61.60 61.60 61.55 61.55 4.5K
12:44 61.55 61.57 61.55 61.57 4.4K
12:45 61.57 61.58 61.57 61.58 1.9K
12:46 61.57 61.57 61.57 61.57 3.3K
12:47 61.55 61.56 61.55 61.56 2.1K
12:48 61.53 61.53 61.52 61.53 2.7K
12:49 61.54 61.57 61.54 61.57 5.2K
12:50 61.57 61.58 61.56 61.56 5.6K
12:51 61.56 61.57 61.54 61.57 4.3K
12:52 61.57 61.57 61.57 61.57 1.2K
12:53 61.57 61.64 61.56 61.62 11.4K
12:54 61.61 61.65 61.60 61.65 16.0K
12:55 61.66 61.68 61.63 61.63 19.2K
12:56 61.62 61.62 61.51 61.51 6.1K
12:57 61.51 61.53 61.51 61.51 3.9K
12:58 61.51 61.51 61.48 61.49 5.8K
12:59 61.49 61.50 61.49 61.50 4.9K
13:00 61.52 61.56 61.52 61.54 3.5K
13:01 61.56 61.57 61.55 61.55 4.0K
13:02 61.54 61.57 61.54 61.57 5.1K
13:03 61.58 61.59 61.56 61.56 3.5K
13:04 61.57 61.57 61.52 61.53 7.6K
13:05 61.58 61.59 61.58 61.59 2.6K
13:06 61.58 61.58 61.55 61.55 6.1K
13:07 61.57 61.58 61.53 61.55 6.6K
13:08 61.51 61.51 61.51 61.51 2.0K
13:09 61.51 61.51 61.48 61.49 3.9K
13:10 61.49 61.50 61.46 61.46 2.6K
13:11 61.42 61.43 61.42 61.43 2.6K
13:12 61.43 61.48 61.43 61.47 6.0K
13:13 61.47 61.47 61.44 61.44 2.9K
13:14 61.44 61.44 61.42 61.42 2.4K
13:15 61.42 61.42 61.37 61.39 6.3K
13:16 61.37 61.37 61.33 61.34 12.7K
13:17 61.32 61.33 61.30 61.33 6.8K
13:18 61.35 61.37 61.35 61.37 1.3K
13:19 61.39 61.39 61.37 61.38 5.5K
13:20 61.37 61.39 61.37 61.39 4.5K
13:21 61.44 61.44 61.43 61.43 2.7K
13:22 61.41 61.45 61.41 61.45 1.9K
13:23 61.46 61.46 61.38 61.38 4.9K
13:24 61.40 61.40 61.39 61.39 1.7K
13:25 61.39 61.39 61.36 61.36 3.8K
13:26 61.36 61.39 61.36 61.39 4.2K
13:27 61.39 61.39 61.35 61.35 8.2K
13:28 61.36 61.40 61.35 61.40 11.5K
13:29 61.39 61.43 61.39 61.42 3.4K
13:30 61.43 61.43 61.39 61.39 2.6K
13:31 61.38 61.41 61.38 61.40 7.1K
13:32 61.40 61.42 61.37 61.37 2.8K
13:33 61.35 61.39 61.35 61.38 6.7K
13:34 61.37 61.38 61.37 61.38 1.4K
13:35 61.36 61.38 61.36 61.38 6.7K
13:36 61.37 61.38 61.36 61.36 2.9K
13:37 61.38 61.43 61.38 61.43 14.8K
13:38 61.42 61.44 61.41 61.41 7.2K
13:39 61.44 61.44 61.41 61.41 3.1K
13:40 61.42 61.44 61.41 61.44 4.5K
13:41 61.45 61.45 61.43 61.43 4.2K
13:42 61.44 61.44 61.41 61.41 3.4K
13:43 61.44 61.44 61.43 61.43 3.3K
13:44 61.45 61.48 61.45 61.47 7.9K
13:45 61.48 61.49 61.48 61.49 2.7K
13:46 61.49 61.50 61.49 61.50 3.5K
13:47 61.50 61.56 61.50 61.56 7.8K
13:48 61.55 61.56 61.55 61.56 6.9K
13:49 61.54 61.54 61.54 61.54 2.1K
13:50 61.53 61.53 61.51 61.53 3.5K
13:51 61.53 61.53 61.49 61.50 2.3K
13:52 61.48 61.48 61.48 61.48 0.9K
13:53 61.50 61.50 61.49 61.50 1.8K
13:54 61.49 61.49 61.48 61.48 4.1K
13:55 61.48 61.49 61.43 61.49 17.5K
13:56 61.49 61.51 61.49 61.51 2.1K
13:57 61.50 61.50 61.49 61.49 6.8K
13:58 61.48 61.51 61.48 61.51 5.4K
13:59 61.51 61.52 61.51 61.51 5.7K
14:00 61.52 61.55 61.49 61.55 5.2K
14:01 61.55 61.59 61.55 61.59 9.5K
14:02 61.61 61.62 61.55 61.55 45.2K
14:03 61.54 61.54 61.53 61.53 3.0K
14:04 61.53 61.54 61.51 61.54 3.1K
14:05 61.54 61.55 61.46 61.46 5.2K
14:06 61.46 61.46 61.42 61.46 5.0K
14:07 61.50 61.55 61.50 61.51 15.7K
14:08 61.55 61.55 61.49 61.53 10.4K
14:09 61.51 61.53 61.51 61.53 4.1K
14:10 61.55 61.55 61.55 61.55 11.6K
14:11 61.55 61.55 61.53 61.53 4.0K
14:12 61.55 61.56 61.55 61.56 9.2K
14:13 61.56 61.60 61.56 61.60 3.9K
14:14 61.60 61.60 61.60 61.60 0.7K
14:15 61.60 61.61 61.57 61.57 6.2K
14:16 61.58 61.63 61.58 61.59 5.8K
14:17 61.60 61.60 61.60 61.60 1.4K
14:18 61.60 61.62 61.60 61.62 4.3K
14:19 61.62 61.64 61.62 61.63 2.8K
14:20 61.63 61.63 61.60 61.62 5.0K
14:21 61.63 61.63 61.61 61.62 1.4K
14:22 61.63 61.65 61.63 61.65 10.2K
14:23 61.64 61.65 61.61 61.61 4.5K
14:24 61.61 61.63 61.60 61.60 5.3K
14:25 61.59 61.61 61.59 61.61 2.1K
14:26 61.62 61.64 61.62 61.63 10.1K
14:27 61.64 61.64 61.59 61.59 8.1K
14:28 61.59 61.59 61.57 61.57 4.9K
14:29 61.58 61.59 61.56 61.56 5.3K
14:30 61.56 61.57 61.54 61.56 9.1K
14:31 61.58 61.61 61.58 61.60 8.4K
14:32 61.59 61.59 61.58 61.59 3.9K
14:33 61.59 61.63 61.59 61.63 7.4K
14:34 61.64 61.64 61.63 61.64 6.4K
14:35 61.63 61.66 61.63 61.66 12.1K
14:36 61.66 61.68 61.66 61.68 3.1K
14:37 61.68 61.70 61.68 61.70 20.1K
14:38 61.70 61.75 61.70 61.75 12.0K
14:39 61.78 61.81 61.78 61.80 14.4K
14:40 61.82 61.82 61.80 61.81 14.7K
14:41 61.81 61.81 61.79 61.80 4.5K
14:42 61.79 61.82 61.79 61.82 10.5K
14:43 61.82 61.85 61.82 61.84 20.2K
14:44 61.84 61.86 61.84 61.86 10.8K
14:45 61.85 61.85 61.84 61.84 11.5K
14:46 61.86 61.88 61.81 61.81 11.7K
14:47 61.81 61.86 61.79 61.86 12.5K
14:48 61.86 61.94 61.86 61.94 4.8K
14:49 61.95 61.95 61.91 61.94 5.6K
14:50 61.95 62.00 61.95 61.99 15.3K
14:51 62.01 62.02 61.98 61.98 5.1K
14:52 61.97 62.00 61.97 62.00 4.8K
14:53 62.01 62.05 62.01 62.05 5.8K
14:54 62.05 62.05 62.03 62.05 4.7K
14:55 62.03 62.03 62.01 62.02 9.6K
14:56 62.04 62.10 62.04 62.10 10.7K
14:57 62.11 62.11 62.07 62.07 4.2K
14:58 62.07 62.09 62.07 62.09 5.6K
14:59 62.08 62.11 62.08 62.11 5.3K
15:00 62.11 62.12 62.11 62.12 10.0K
15:01 62.12 62.13 62.12 62.13 3.7K
15:02 62.13 62.14 62.13 62.14 2.4K
15:03 62.12 62.13 62.10 62.10 5.2K
15:04 62.09 62.10 62.07 62.07 2.6K
15:05 62.09 62.10 62.07 62.10 6.4K
15:06 62.10 62.11 62.09 62.10 3.0K
15:07 62.10 62.12 62.06 62.11 15.0K
15:08 62.11 62.12 62.11 62.12 1.6K
15:09 62.10 62.14 62.10 62.14 9.8K
15:10 62.15 62.15 62.14 62.14 2.9K
15:11 62.13 62.15 62.13 62.15 8.8K
15:12 62.14 62.14 62.13 62.14 2.5K
15:13 62.13 62.13 62.07 62.12 12.4K
15:14 62.11 62.13 62.11 62.13 3.1K
15:15 62.13 62.16 62.13 62.16 5.7K
15:16 62.17 62.20 62.15 62.20 11.8K
15:17 62.20 62.20 62.19 62.20 2.3K
15:18 62.20 62.23 62.20 62.21 5.0K
15:19 62.21 62.21 62.20 62.21 5.0K
15:20 62.22 62.22 62.22 62.22 2.0K
15:21 62.22 62.26 62.22 62.25 16.3K
15:22 62.23 62.23 62.22 62.22 3.8K
15:23 62.23 62.23 62.21 62.21 11.1K
15:24 62.21 62.21 62.15 62.15 16.9K
15:25 62.15 62.20 62.15 62.19 19.6K
15:26 62.20 62.22 62.20 62.20 6.2K
15:28 62.20 62.20 62.13 62.13 11.3K
15:29 62.13 62.14 62.09 62.10 10.1K
15:30 62.12 62.13 62.11 62.13 15.1K
15:31 62.14 62.15 62.14 62.15 3.5K
15:32 62.15 62.15 62.13 62.13 7.5K
15:33 62.13 62.13 62.07 62.10 15.3K
15:34 62.10 62.12 62.10 62.10 7.9K
15:35 62.09 62.10 62.09 62.10 12.0K
15:36 62.10 62.10 62.06 62.07 7.7K
15:37 62.06 62.06 62.04 62.04 4.7K
15:38 62.05 62.05 62.02 62.02 5.2K
15:39 62.02 62.03 62.00 62.03 14.5K
15:40 62.01 62.07 62.00 62.07 18.7K
15:41 62.06 62.09 62.06 62.09 13.9K
15:42 62.07 62.08 62.02 62.08 15.7K
15:43 62.07 62.09 62.06 62.06 2.9K
15:44 62.05 62.05 62.02 62.04 10.7K
15:45 62.04 62.04 61.98 61.98 16.9K
15:46 61.98 61.98 61.97 61.98 10.9K
15:47 61.98 61.99 61.93 61.93 11.0K
15:48 61.92 61.97 61.92 61.97 17.3K
15:49 61.98 61.99 61.97 61.97 14.7K
15:50 62.02 62.09 62.02 62.08 19.5K
15:51 62.07 62.08 62.04 62.04 16.0K
15:52 62.06 62.10 62.06 62.08 29.0K
15:53 62.12 62.12 62.04 62.05 12.7K
15:54 62.05 62.07 62.02 62.07 14.4K
15:55 62.07 62.10 62.06 62.09 35.4K
15:56 62.11 62.11 62.06 62.06 38.9K
15:57 62.07 62.07 62.01 62.01 35.7K
15:58 62.01 62.05 62.00 62.05 36.9K
15:59 62.04 62.07 62.03 62.07 642.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available