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 62.41 62.41 61.62 61.62 77.1K
09:31 61.62 61.63 61.34 61.63 11.8K
09:32 61.62 61.82 61.60 61.72 7.9K
09:33 61.72 61.72 61.50 61.50 1.9K
09:34 61.54 62.00 61.42 61.86 3.4K
09:35 61.71 61.86 61.71 61.86 4.9K
09:36 61.79 61.97 61.73 61.94 9.8K
09:37 61.87 62.09 61.81 61.88 21.5K
09:38 61.93 61.97 61.91 61.91 3.1K
09:39 62.00 62.07 62.00 62.07 5.1K
09:40 62.12 62.16 61.96 62.04 8.2K
09:41 62.04 62.04 61.98 62.02 1.5K
09:42 62.07 62.07 61.94 62.02 4.2K
09:43 61.98 62.12 61.95 62.12 4.8K
09:44 62.13 62.13 61.96 62.10 8.6K
09:45 62.00 62.13 62.00 62.13 2.8K
09:46 62.20 62.21 62.10 62.17 6.6K
09:47 62.16 62.27 62.16 62.22 15.6K
09:48 62.21 62.34 62.21 62.25 14.2K
09:49 62.31 62.31 62.26 62.27 3.1K
09:50 62.24 62.25 62.23 62.23 4.5K
09:51 62.23 62.29 62.19 62.27 17.5K
09:52 62.32 62.37 62.30 62.35 19.8K
09:53 62.33 62.40 62.33 62.36 5.0K
09:54 62.36 62.42 62.36 62.42 11.9K
09:55 62.38 62.38 62.32 62.32 7.8K
09:56 62.31 62.34 62.31 62.33 8.8K
09:57 62.33 62.33 62.26 62.27 4.1K
09:58 62.27 62.27 62.15 62.15 5.6K
09:59 62.17 62.22 62.15 62.22 5.0K
10:00 62.37 62.71 62.37 62.71 22.2K
10:01 62.73 62.85 62.72 62.79 27.9K
10:02 62.78 62.79 62.68 62.79 18.7K
10:03 62.77 62.81 62.73 62.73 4.7K
10:04 62.72 62.75 62.66 62.75 14.6K
10:05 62.80 62.85 62.80 62.85 5.8K
10:06 62.85 62.91 62.74 62.74 17.0K
10:07 62.74 62.83 62.68 62.83 11.6K
10:08 62.74 62.85 62.74 62.85 12.9K
10:09 62.87 62.87 62.80 62.85 10.1K
10:10 62.85 62.87 62.81 62.82 32.5K
10:11 62.83 62.85 62.79 62.82 7.8K
10:12 62.79 62.82 62.75 62.79 12.6K
10:13 62.79 62.82 62.77 62.78 8.3K
10:14 62.82 62.88 62.82 62.87 13.0K
10:15 62.88 62.99 62.88 62.98 11.5K
10:16 62.98 62.98 62.88 62.93 22.9K
10:17 62.93 62.94 62.87 62.93 24.1K
10:18 62.92 62.94 62.81 62.81 8.0K
10:19 62.80 62.80 62.73 62.76 13.2K
10:20 62.76 62.79 62.70 62.71 10.6K
10:21 62.66 62.70 62.55 62.58 8.9K
10:22 62.59 62.59 62.53 62.54 12.0K
10:23 62.52 62.69 62.49 62.65 30.6K
10:24 62.61 62.61 62.57 62.58 7.0K
10:25 62.54 62.57 62.39 62.39 36.6K
10:26 62.34 62.42 62.33 62.36 22.1K
10:27 62.38 62.38 62.16 62.16 23.0K
10:28 62.16 62.24 62.10 62.24 45.6K
10:29 62.25 62.31 62.25 62.25 12.7K
10:30 62.30 62.40 62.22 62.22 34.1K
10:31 62.32 62.32 62.23 62.24 5.3K
10:32 62.29 62.30 62.28 62.29 7.0K
10:33 62.29 62.35 62.22 62.35 9.6K
10:34 62.38 62.40 62.32 62.32 5.7K
10:35 62.34 62.37 62.32 62.33 3.8K
10:36 62.35 62.41 62.32 62.38 10.0K
10:37 62.36 62.37 62.30 62.30 4.1K
10:38 62.25 62.26 62.25 62.26 4.7K
10:39 62.27 62.41 62.26 62.39 8.4K
10:40 62.40 62.45 62.40 62.41 4.6K
10:41 62.42 62.48 62.36 62.43 16.7K
10:42 62.43 62.50 62.40 62.50 33.4K
10:43 62.40 62.50 62.40 62.44 11.1K
10:44 62.46 62.49 62.45 62.48 8.9K
10:45 62.46 62.49 62.36 62.41 18.7K
10:46 62.45 62.45 62.41 62.44 4.7K
10:47 62.44 62.44 62.36 62.36 9.5K
10:48 62.36 62.40 62.36 62.40 2.0K
10:49 62.40 62.41 62.37 62.41 3.3K
10:50 62.33 62.46 62.31 62.46 9.8K
10:51 62.43 62.43 62.39 62.43 11.9K
10:52 62.39 62.42 62.38 62.39 5.5K
10:53 62.39 62.43 62.36 62.41 8.0K
10:54 62.31 62.43 62.30 62.43 17.4K
10:55 62.42 62.43 62.40 62.40 9.2K
10:56 62.40 62.40 62.29 62.31 10.4K
10:57 62.27 62.27 62.21 62.21 9.5K
10:58 62.17 62.28 62.17 62.24 21.1K
10:59 62.23 62.30 62.21 62.25 30.0K
11:00 62.28 62.30 62.20 62.22 6.2K
11:01 62.22 62.28 62.17 62.19 7.8K
11:02 62.19 62.22 62.19 62.20 2.5K
11:03 62.20 62.20 62.18 62.19 4.0K
11:04 62.16 62.19 62.15 62.16 6.3K
11:05 62.15 62.15 62.06 62.06 11.2K
11:06 62.05 62.07 61.98 61.98 26.8K
11:07 61.94 61.98 61.92 61.93 9.5K
11:08 61.95 61.95 61.81 61.84 30.5K
11:09 61.82 61.86 61.72 61.73 26.5K
11:10 61.75 61.75 61.60 61.60 14.7K
11:11 61.61 61.66 61.44 61.46 40.0K
11:12 61.38 61.59 61.38 61.53 20.1K
11:13 61.51 61.54 61.46 61.54 21.8K
11:14 61.53 61.57 61.50 61.55 32.3K
11:15 61.52 61.61 61.52 61.56 32.9K
11:16 61.58 61.59 61.55 61.57 7.0K
11:17 61.59 61.72 61.59 61.66 11.8K
11:18 61.63 61.63 61.57 61.59 9.3K
11:19 61.60 61.60 61.51 61.54 10.8K
11:20 61.57 61.57 61.51 61.54 6.5K
11:21 61.53 61.57 61.49 61.49 11.2K
11:22 61.49 61.50 61.42 61.50 7.7K
11:23 61.51 61.58 61.50 61.58 13.4K
11:24 61.57 61.59 61.52 61.54 8.3K
11:25 61.52 61.60 61.52 61.57 6.3K
11:26 61.56 61.66 61.56 61.64 92.5K
11:27 61.69 61.72 61.66 61.71 11.5K
11:28 61.66 61.79 61.66 61.70 9.3K
11:29 61.71 61.75 61.71 61.72 15.5K
11:30 61.75 61.80 61.74 61.77 12.7K
11:31 61.80 61.80 61.75 61.78 6.7K
11:32 61.77 61.83 61.75 61.83 12.8K
11:33 61.80 61.82 61.77 61.82 3.6K
11:34 61.82 61.89 61.82 61.89 4.0K
11:35 61.95 61.95 61.89 61.93 4.4K
11:36 61.93 61.93 61.86 61.89 6.6K
11:37 61.87 61.87 61.82 61.82 10.2K
11:38 61.82 61.83 61.72 61.72 4.1K
11:39 61.72 61.72 61.61 61.69 13.4K
11:40 61.67 61.67 61.54 61.56 8.1K
11:41 61.56 61.59 61.53 61.56 7.4K
11:42 61.53 61.56 61.53 61.56 1.2K
11:43 61.56 61.61 61.56 61.61 6.0K
11:44 61.61 61.61 61.58 61.58 3.9K
11:45 61.59 61.60 61.56 61.56 7.7K
11:46 61.55 61.58 61.54 61.54 6.4K
11:47 61.52 61.55 61.49 61.52 7.8K
11:48 61.53 61.53 61.40 61.40 28.1K
11:49 61.39 61.43 61.39 61.42 8.8K
11:50 61.40 61.40 61.30 61.30 14.3K
11:51 61.32 61.35 61.31 61.31 13.2K
11:52 61.31 61.35 61.31 61.34 6.0K
11:53 61.36 61.37 61.34 61.36 9.2K
11:54 61.34 61.40 61.32 61.40 8.6K
11:55 61.38 61.40 61.23 61.23 13.3K
11:56 61.23 61.29 61.22 61.28 16.5K
11:57 61.26 61.29 61.22 61.22 11.5K
11:58 61.22 61.25 61.22 61.24 5.3K
11:59 61.24 61.24 61.16 61.19 21.9K
12:00 61.21 61.30 61.21 61.30 11.0K
12:01 61.29 61.35 61.26 61.35 8.6K
12:02 61.38 61.43 61.38 61.43 8.3K
12:03 61.42 61.43 61.41 61.42 11.5K
12:04 61.42 61.42 61.35 61.35 12.4K
12:05 61.33 61.44 61.32 61.44 12.1K
12:06 61.45 61.50 61.45 61.48 11.6K
12:07 61.48 61.54 61.48 61.53 30.3K
12:08 61.54 61.60 61.54 61.56 18.2K
12:09 61.56 61.56 61.48 61.48 12.3K
12:10 61.51 61.61 61.50 61.59 35.1K
12:11 61.64 61.64 61.62 61.64 4.9K
12:12 61.63 61.65 61.61 61.61 9.0K
12:13 61.64 61.75 61.64 61.74 9.0K
12:14 61.74 61.77 61.69 61.69 8.6K
12:15 61.68 61.77 61.65 61.77 7.1K
12:16 61.75 61.75 61.72 61.75 12.4K
12:17 61.77 61.77 61.68 61.69 7.4K
12:18 61.66 61.69 61.66 61.67 6.0K
12:19 61.65 61.65 61.60 61.63 7.8K
12:20 61.62 61.66 61.62 61.65 3.7K
12:21 61.65 61.67 61.60 61.64 13.3K
12:22 61.67 61.67 61.62 61.62 6.3K
12:23 61.63 61.64 61.61 61.64 2.3K
12:24 61.63 61.63 61.58 61.58 8.8K
12:25 61.55 61.55 61.50 61.50 7.4K
12:26 61.50 61.52 61.48 61.48 8.1K
12:27 61.47 61.51 61.43 61.50 23.0K
12:28 61.47 61.48 61.47 61.48 1.8K
12:29 61.48 61.53 61.48 61.52 6.1K
12:30 61.52 61.59 61.52 61.59 5.5K
12:31 61.62 61.62 61.60 61.60 3.6K
12:32 61.60 61.61 61.60 61.61 3.2K
12:33 61.61 61.67 61.61 61.64 14.1K
12:34 61.63 61.68 61.63 61.67 5.5K
12:35 61.66 61.66 61.62 61.62 10.8K
12:36 61.56 61.56 61.48 61.53 6.5K
12:37 61.50 61.51 61.47 61.47 7.4K
12:38 61.47 61.48 61.46 61.46 7.5K
12:39 61.45 61.57 61.45 61.57 7.1K
12:40 61.54 61.54 61.50 61.50 9.9K
12:41 61.47 61.47 61.43 61.43 7.6K
12:42 61.44 61.44 61.39 61.39 3.9K
12:43 61.34 61.41 61.34 61.41 14.1K
12:44 61.39 61.41 61.36 61.36 19.6K
12:45 61.36 61.37 61.30 61.34 11.0K
12:46 61.34 61.37 61.33 61.37 5.6K
12:47 61.35 61.37 61.33 61.34 16.0K
12:48 61.36 61.42 61.35 61.36 11.4K
12:49 61.34 61.37 61.34 61.36 3.9K
12:50 61.36 61.36 61.31 61.31 7.2K
12:51 61.32 61.32 61.29 61.29 8.9K
12:52 61.28 61.33 61.28 61.29 7.8K
12:53 61.29 61.33 61.27 61.31 21.9K
12:54 61.29 61.35 61.29 61.34 16.8K
12:55 61.37 61.39 61.36 61.38 7.0K
12:56 61.36 61.37 61.28 61.30 11.4K
12:57 61.32 61.38 61.31 61.35 11.8K
12:58 61.35 61.36 61.30 61.36 6.7K
12:59 61.35 61.43 61.35 61.41 8.2K
13:00 61.45 61.49 61.44 61.48 8.4K
13:01 61.50 61.50 61.49 61.50 3.9K
13:02 61.54 61.57 61.54 61.54 2.8K
13:03 61.56 61.60 61.56 61.60 3.0K
13:04 61.57 61.58 61.57 61.57 11.2K
13:05 61.56 61.57 61.55 61.57 5.8K
13:06 61.56 61.57 61.55 61.56 6.6K
13:07 61.57 61.60 61.57 61.60 3.8K
13:08 61.62 61.62 61.60 61.60 5.3K
13:09 61.63 61.64 61.59 61.61 7.4K
13:10 61.59 61.59 61.52 61.52 14.4K
13:11 61.51 61.51 61.49 61.51 11.9K
13:12 61.51 61.55 61.51 61.55 6.4K
13:13 61.54 61.57 61.52 61.57 6.7K
13:14 61.60 61.65 61.60 61.64 3.4K
13:15 61.63 61.64 61.62 61.63 6.9K
13:16 61.62 61.62 61.62 61.62 1.2K
13:17 61.61 61.62 61.60 61.60 7.5K
13:18 61.57 61.58 61.54 61.54 6.9K
13:19 61.55 61.55 61.53 61.53 3.4K
13:20 61.52 61.56 61.52 61.56 9.9K
13:21 61.57 61.60 61.56 61.60 3.8K
13:22 61.59 61.62 61.59 61.62 3.8K
13:23 61.65 61.73 61.65 61.73 9.0K
13:24 61.74 61.74 61.68 61.68 4.6K
13:25 61.68 61.71 61.68 61.71 2.2K
13:26 61.69 61.69 61.64 61.65 7.4K
13:27 61.66 61.66 61.62 61.64 4.3K
13:28 61.63 61.63 61.58 61.60 5.9K
13:29 61.58 61.58 61.55 61.55 1.1K
13:30 61.55 61.55 61.51 61.51 8.2K
13:31 61.52 61.52 61.46 61.50 9.4K
13:32 61.50 61.50 61.44 61.44 10.3K
13:33 61.44 61.46 61.44 61.45 4.6K
13:34 61.47 61.48 61.46 61.48 6.4K
13:35 61.50 61.54 61.50 61.54 3.2K
13:36 61.52 61.55 61.50 61.53 11.1K
13:37 61.54 61.54 61.49 61.49 5.9K
13:38 61.49 61.49 61.49 61.49 2.3K
13:39 61.45 61.45 61.41 61.41 9.9K
13:40 61.41 61.41 61.38 61.38 2.5K
13:41 61.42 61.43 61.41 61.42 10.0K
13:42 61.41 61.44 61.39 61.41 6.4K
13:43 61.37 61.39 61.36 61.37 17.0K
13:44 61.35 61.36 61.34 61.36 5.5K
13:45 61.37 61.40 61.35 61.35 6.2K
13:46 61.36 61.38 61.35 61.38 6.9K
13:47 61.36 61.36 61.29 61.29 4.0K
13:48 61.29 61.29 61.27 61.27 10.4K
13:49 61.28 61.30 61.15 61.18 22.6K
13:50 61.19 61.22 61.15 61.17 12.3K
13:51 61.17 61.17 61.11 61.11 12.6K
13:52 61.11 61.16 61.11 61.16 12.9K
13:53 61.14 61.14 61.10 61.11 7.5K
13:54 61.13 61.18 61.13 61.18 9.1K
13:55 61.18 61.18 61.11 61.11 10.2K
13:56 61.10 61.16 61.10 61.16 10.7K
13:57 61.21 61.21 61.12 61.13 8.2K
13:58 61.13 61.18 61.10 61.10 18.4K
13:59 61.09 61.13 61.09 61.12 12.1K
14:00 61.12 61.12 61.08 61.09 14.1K
14:01 61.09 61.09 61.02 61.02 11.7K
14:02 61.02 61.05 60.99 61.05 22.2K
14:03 61.05 61.06 61.01 61.05 9.5K
14:04 61.02 61.05 61.02 61.05 7.3K
14:05 61.06 61.06 60.99 60.99 11.8K
14:06 60.99 61.02 60.98 60.98 5.2K
14:07 60.97 60.98 60.90 60.90 12.4K
14:08 60.90 60.91 60.84 60.85 13.7K
14:09 60.84 60.90 60.83 60.90 10.3K
14:10 60.91 60.91 60.82 60.84 9.6K
14:11 60.83 60.83 60.75 60.77 18.8K
14:12 60.76 60.83 60.73 60.83 9.1K
14:13 60.85 60.88 60.78 60.82 17.4K
14:14 60.82 60.89 60.82 60.86 7.3K
14:15 60.86 60.88 60.83 60.83 4.9K
14:16 60.84 60.84 60.80 60.80 8.7K
14:17 60.81 60.81 60.71 60.73 14.8K
14:18 60.71 60.75 60.71 60.73 8.1K
14:19 60.74 60.76 60.74 60.74 16.2K
14:20 60.74 60.74 60.70 60.73 10.2K
14:21 60.76 60.76 60.74 60.76 6.2K
14:22 60.76 60.76 60.68 60.71 13.8K
14:23 60.71 60.77 60.71 60.77 8.4K
14:24 60.76 60.98 60.75 60.98 56.6K
14:25 60.97 61.06 60.97 61.04 19.9K
14:26 61.01 61.09 61.01 61.05 7.6K
14:27 61.05 61.06 61.02 61.02 3.3K
14:28 61.01 61.11 61.01 61.10 22.2K
14:29 61.10 61.10 61.04 61.04 6.6K
14:30 61.10 61.13 61.08 61.09 5.4K
14:31 61.08 61.08 61.07 61.07 4.7K
14:32 61.06 61.09 61.05 61.09 5.0K
14:33 61.10 61.18 61.07 61.18 8.3K
14:34 61.18 61.20 61.18 61.20 6.8K
14:35 61.20 61.23 61.13 61.15 18.2K
14:36 61.17 61.20 61.15 61.15 7.2K
14:37 61.13 61.17 61.13 61.15 5.9K
14:38 61.15 61.15 61.13 61.14 7.2K
14:39 61.13 61.13 61.10 61.11 5.3K
14:40 61.12 61.12 61.10 61.12 5.0K
14:41 61.12 61.12 61.07 61.08 6.0K
14:42 61.08 61.09 61.07 61.07 6.4K
14:43 61.11 61.11 61.09 61.11 3.0K
14:44 61.10 61.14 61.09 61.11 8.9K
14:45 61.09 61.14 61.09 61.13 9.5K
14:46 61.14 61.17 61.14 61.14 6.3K
14:47 61.11 61.14 61.11 61.14 6.8K
14:48 61.14 61.16 61.13 61.16 8.4K
14:49 61.13 61.14 61.12 61.14 5.8K
14:50 61.15 61.15 61.13 61.13 8.5K
14:51 61.12 61.16 61.12 61.16 6.4K
14:52 61.16 61.20 61.16 61.20 4.8K
14:53 61.20 61.21 61.16 61.18 10.8K
14:54 61.20 61.22 61.15 61.15 10.7K
14:55 61.12 61.13 61.09 61.09 8.8K
14:56 61.07 61.10 61.05 61.10 9.8K
14:57 61.10 61.16 61.10 61.16 11.7K
14:58 61.16 61.20 61.16 61.19 8.1K
14:59 61.20 61.28 61.20 61.28 11.4K
15:00 61.24 61.28 61.17 61.24 19.6K
15:01 61.23 61.27 61.23 61.25 9.0K
15:02 61.24 61.24 61.21 61.22 4.6K
15:03 61.21 61.23 61.21 61.23 7.0K
15:04 61.24 61.24 61.20 61.22 10.1K
15:05 61.22 61.26 61.22 61.26 10.0K
15:06 61.24 61.26 61.19 61.20 13.8K
15:07 61.22 61.26 61.22 61.22 8.4K
15:08 61.21 61.21 61.14 61.14 12.9K
15:09 61.13 61.19 61.13 61.19 13.3K
15:10 61.19 61.21 61.17 61.18 4.7K
15:11 61.17 61.17 61.12 61.15 15.2K
15:12 61.15 61.22 61.15 61.21 11.2K
15:13 61.23 61.26 61.23 61.26 8.3K
15:14 61.25 61.27 61.25 61.27 6.6K
15:15 61.26 61.30 61.25 61.26 11.3K
15:16 61.26 61.26 61.15 61.15 9.8K
15:17 61.15 61.15 61.11 61.12 9.0K
15:18 61.14 61.15 61.10 61.10 10.1K
15:19 61.10 61.16 61.10 61.16 8.4K
15:20 61.17 61.18 61.16 61.18 5.4K
15:21 61.17 61.19 61.17 61.18 12.5K
15:22 61.17 61.23 61.17 61.19 8.0K
15:23 61.20 61.21 61.19 61.19 9.1K
15:24 61.20 61.20 61.20 61.20 2.9K
15:25 61.20 61.20 61.15 61.17 14.5K
15:26 61.18 61.20 61.18 61.19 6.1K
15:27 61.20 61.21 61.19 61.19 9.5K
15:28 61.20 61.24 61.20 61.21 18.8K
15:29 61.21 61.21 61.16 61.17 14.2K
15:30 61.17 61.21 61.17 61.21 8.4K
15:31 61.22 61.22 61.20 61.20 15.7K
15:32 61.20 61.25 61.20 61.25 9.6K
15:33 61.26 61.30 61.25 61.29 14.6K
15:34 61.29 61.34 61.28 61.34 14.6K
15:35 61.34 61.34 61.29 61.33 16.7K
15:36 61.32 61.34 61.29 61.32 15.0K
15:37 61.32 61.37 61.32 61.36 15.2K
15:38 61.36 61.37 61.34 61.36 13.6K
15:39 61.37 61.40 61.36 61.40 20.4K
15:40 61.39 61.43 61.39 61.43 18.1K
15:41 61.44 61.47 61.43 61.47 10.9K
15:42 61.47 61.48 61.42 61.43 28.7K
15:43 61.43 61.47 61.41 61.47 27.3K
15:44 61.47 61.48 61.47 61.47 12.2K
15:45 61.48 61.48 61.38 61.46 36.0K
15:46 61.47 61.49 61.45 61.48 24.9K
15:47 61.47 61.53 61.47 61.53 44.2K
15:48 61.51 61.54 61.49 61.49 16.7K
15:49 61.48 61.48 61.42 61.43 17.4K
15:50 61.41 61.50 61.41 61.50 20.5K
15:51 61.49 61.52 61.46 61.50 22.3K
15:52 61.51 61.54 61.51 61.52 20.2K
15:53 61.53 61.53 61.44 61.44 23.5K
15:54 61.44 61.73 61.44 61.63 65.9K
15:55 61.56 61.59 61.49 61.49 47.5K
15:56 61.48 61.51 61.48 61.50 37.0K
15:57 61.50 61.51 61.47 61.51 54.9K
15:58 61.51 61.56 61.51 61.56 60.1K
15:59 61.56 61.57 61.51 61.52 722.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available