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 59.48 59.50 58.81 58.82 76.3K
09:31 58.90 58.90 58.65 58.73 11.4K
09:32 58.65 59.10 58.65 59.04 21.9K
09:33 59.04 59.07 58.73 58.73 11.5K
09:34 58.83 58.89 58.60 58.68 12.2K
09:35 58.72 58.76 58.65 58.67 15.5K
09:36 58.63 58.88 58.63 58.88 16.3K
09:37 58.77 58.88 58.77 58.88 6.0K
09:38 58.82 58.90 58.82 58.86 4.3K
09:39 58.87 58.87 58.71 58.74 8.4K
09:40 58.74 58.74 58.52 58.59 13.9K
09:41 58.63 58.73 58.63 58.63 4.9K
09:42 58.65 58.65 58.54 58.62 12.6K
09:43 58.65 58.76 58.65 58.76 6.8K
09:44 58.74 58.85 58.74 58.85 7.9K
09:45 58.86 58.86 58.75 58.75 5.9K
09:46 58.80 58.84 58.80 58.84 2.3K
09:47 58.80 58.84 58.75 58.75 3.3K
09:48 58.73 58.73 58.69 58.73 2.5K
09:49 58.73 58.73 58.72 58.73 3.9K
09:50 58.72 58.72 58.71 58.71 4.0K
09:51 58.69 58.79 58.59 58.79 7.4K
09:52 58.89 58.95 58.87 58.95 44.8K
09:53 58.93 58.97 58.93 58.94 5.9K
09:54 58.95 58.98 58.95 58.96 9.0K
09:55 58.94 58.94 58.80 58.86 18.7K
09:56 58.86 58.86 58.78 58.78 5.9K
09:57 58.75 58.81 58.75 58.81 5.3K
09:58 58.81 58.83 58.79 58.81 4.8K
09:59 58.78 58.88 58.78 58.88 3.6K
10:00 58.86 58.95 58.86 58.94 13.2K
10:01 58.96 58.96 58.88 58.88 3.4K
10:02 58.90 58.91 58.86 58.86 4.0K
10:03 58.87 58.89 58.86 58.86 3.1K
10:04 58.86 58.93 58.86 58.93 5.7K
10:05 58.93 58.96 58.93 58.96 4.3K
10:06 58.96 58.98 58.93 58.93 4.2K
10:07 58.98 58.98 58.84 58.84 6.7K
10:08 58.82 58.88 58.82 58.87 16.8K
10:09 58.90 58.94 58.83 58.83 9.0K
10:10 58.86 58.86 58.82 58.84 5.0K
10:11 58.83 58.88 58.81 58.88 8.5K
10:12 58.89 58.90 58.88 58.90 1.2K
10:13 58.90 58.90 58.87 58.87 5.2K
10:14 58.90 58.91 58.76 58.76 19.6K
10:15 58.76 58.77 58.73 58.75 9.0K
10:16 58.76 58.84 58.76 58.83 7.8K
10:17 58.83 58.83 58.72 58.75 5.6K
10:18 58.73 58.79 58.73 58.73 7.8K
10:19 58.75 58.76 58.73 58.75 9.7K
10:20 58.74 58.77 58.74 58.75 8.5K
10:21 58.77 58.77 58.72 58.72 17.9K
10:22 58.70 58.72 58.64 58.64 4.8K
10:23 58.64 58.66 58.59 58.59 8.5K
10:24 58.60 58.60 58.55 58.55 3.4K
10:25 58.53 58.57 58.53 58.56 8.5K
10:26 58.56 58.56 58.55 58.55 8.5K
10:27 58.53 58.60 58.53 58.59 13.3K
10:28 58.57 58.57 58.55 58.55 15.9K
10:29 58.55 58.55 58.52 58.55 14.7K
10:30 58.57 58.57 58.48 58.48 5.7K
10:31 58.49 58.56 58.49 58.54 11.6K
10:32 58.54 58.54 58.51 58.52 4.1K
10:33 58.53 58.60 58.53 58.60 9.4K
10:34 58.60 58.61 58.52 58.54 6.5K
10:35 58.54 58.54 58.51 58.53 7.4K
10:36 58.51 58.53 58.50 58.51 11.3K
10:37 58.53 58.53 58.52 58.53 5.7K
10:38 58.52 58.53 58.51 58.53 2.0K
10:39 58.52 58.55 58.52 58.53 15.3K
10:40 58.55 58.56 58.49 58.49 9.2K
10:41 58.47 58.49 58.47 58.48 3.2K
10:42 58.49 58.52 58.49 58.49 10.9K
10:43 58.49 58.50 58.49 58.50 9.8K
10:44 58.53 58.54 58.52 58.53 5.2K
10:45 58.56 58.61 58.53 58.55 14.5K
10:46 58.56 58.56 58.53 58.53 3.4K
10:47 58.54 58.62 58.54 58.62 12.0K
10:48 58.63 58.75 58.62 58.75 17.6K
10:49 58.75 58.77 58.75 58.77 5.9K
10:50 58.84 58.98 58.79 58.91 15.7K
10:51 58.94 58.96 58.94 58.96 2.8K
10:52 58.97 58.98 58.95 58.98 9.4K
10:53 58.95 58.99 58.95 58.98 5.4K
10:54 58.98 58.99 58.97 58.97 10.7K
10:55 58.97 58.99 58.95 58.99 5.1K
10:56 58.97 58.99 58.94 58.99 7.0K
10:57 59.01 59.06 59.01 59.06 5.0K
10:58 59.06 59.06 59.03 59.05 8.3K
10:59 59.05 59.05 59.02 59.03 4.4K
11:00 59.03 59.07 59.01 59.01 9.1K
11:01 59.00 59.00 58.97 58.97 3.1K
11:02 58.97 59.00 58.96 59.00 9.5K
11:03 59.05 59.05 59.00 59.00 3.5K
11:04 59.01 59.04 59.00 59.00 5.2K
11:05 59.02 59.02 58.96 58.96 5.8K
11:06 58.96 59.03 58.96 59.03 4.0K
11:07 59.02 59.02 58.95 58.95 12.3K
11:08 58.97 59.01 58.97 59.01 5.5K
11:09 59.01 59.03 59.00 59.03 2.9K
11:10 59.03 59.06 59.03 59.05 5.8K
11:11 59.03 59.12 59.03 59.07 8.4K
11:12 59.05 59.08 59.04 59.04 4.2K
11:13 59.01 59.04 59.01 59.02 3.9K
11:14 59.02 59.02 58.98 59.01 5.3K
11:15 59.01 59.01 59.01 59.01 1.8K
11:16 59.05 59.06 59.03 59.06 4.3K
11:17 59.05 59.05 59.04 59.04 0.6K
11:18 59.02 59.06 59.01 59.06 10.7K
11:19 59.05 59.07 59.05 59.07 2.9K
11:20 59.06 59.10 59.06 59.08 7.4K
11:21 59.08 59.08 59.07 59.07 2.6K
11:22 59.05 59.06 59.05 59.06 5.7K
11:23 59.05 59.08 59.05 59.06 5.9K
11:24 59.04 59.05 59.04 59.05 4.3K
11:25 59.06 59.06 59.01 59.01 3.2K
11:26 59.00 59.03 59.00 59.01 6.6K
11:27 59.01 59.02 59.01 59.02 2.6K
11:28 59.02 59.02 59.01 59.01 2.8K
11:29 59.01 59.03 59.01 59.02 2.9K
11:30 59.02 59.07 59.02 59.05 9.2K
11:31 59.03 59.09 59.03 59.08 3.9K
11:32 59.08 59.09 59.04 59.04 5.2K
11:33 59.04 59.09 59.04 59.09 4.7K
11:34 59.09 59.09 59.09 59.09 3.1K
11:35 59.09 59.09 59.05 59.05 6.3K
11:36 59.06 59.09 59.06 59.08 4.9K
11:37 59.08 59.10 59.07 59.07 4.9K
11:38 59.07 59.10 59.07 59.10 4.7K
11:39 59.09 59.10 59.06 59.09 13.9K
11:40 59.11 59.17 59.11 59.13 6.4K
11:41 59.13 59.18 59.13 59.18 4.3K
11:42 59.17 59.18 59.16 59.17 6.2K
11:43 59.17 59.20 59.17 59.19 8.9K
11:44 59.19 59.19 59.17 59.17 4.4K
11:45 59.17 59.25 59.17 59.25 5.5K
11:46 59.24 59.30 59.24 59.29 5.1K
11:47 59.30 59.37 59.30 59.37 6.1K
11:48 59.35 59.36 59.30 59.30 14.6K
11:49 59.31 59.33 59.30 59.33 3.4K
11:50 59.34 59.35 59.34 59.35 2.6K
11:51 59.36 59.36 59.31 59.31 7.0K
11:52 59.33 59.34 59.30 59.32 6.8K
11:53 59.35 59.37 59.35 59.37 5.4K
11:54 59.37 59.37 59.37 59.37 0.7K
11:55 59.37 59.38 59.35 59.37 1.8K
11:56 59.35 59.43 59.35 59.43 6.6K
11:57 59.44 59.47 59.44 59.47 5.9K
11:58 59.48 59.49 59.43 59.43 10.4K
11:59 59.42 59.44 59.40 59.44 7.3K
12:00 59.44 59.49 59.44 59.47 4.1K
12:01 59.47 59.47 59.44 59.44 3.0K
12:02 59.44 59.46 59.44 59.46 4.0K
12:03 59.47 59.51 59.47 59.51 4.2K
12:04 59.51 59.54 59.51 59.54 7.8K
12:05 59.55 59.55 59.53 59.54 8.1K
12:06 59.54 59.54 59.53 59.54 2.5K
12:07 59.54 59.60 59.50 59.60 14.0K
12:08 59.59 59.61 59.59 59.61 2.8K
12:09 59.60 59.61 59.59 59.61 15.5K
12:10 59.60 59.64 59.60 59.64 3.2K
12:11 59.64 59.64 59.61 59.61 4.2K
12:12 59.59 59.63 59.59 59.61 1.5K
12:13 59.59 59.59 59.57 59.59 11.7K
12:14 59.59 59.63 59.59 59.63 7.5K
12:15 59.63 59.70 59.62 59.67 17.5K
12:16 59.66 59.66 59.66 59.66 3.5K
12:17 59.69 59.70 59.67 59.67 9.6K
12:18 59.68 59.69 59.66 59.69 5.5K
12:19 59.69 59.69 59.68 59.68 1.8K
12:20 59.70 59.70 59.68 59.69 5.5K
12:21 59.68 59.68 59.67 59.68 9.8K
12:22 59.68 59.68 59.63 59.63 6.1K
12:23 59.62 59.63 59.61 59.63 9.3K
12:24 59.63 59.68 59.63 59.64 10.9K
12:25 59.65 59.65 59.64 59.65 4.2K
12:26 59.65 59.65 59.64 59.64 6.0K
12:27 59.64 59.65 59.64 59.64 3.8K
12:28 59.62 59.72 59.62 59.72 8.6K
12:29 59.70 59.72 59.70 59.72 3.6K
12:30 59.72 59.72 59.61 59.61 9.7K
12:31 59.67 59.67 59.64 59.67 2.9K
12:32 59.67 59.67 59.65 59.65 1.8K
12:33 59.66 59.67 59.66 59.67 8.1K
12:34 59.67 59.68 59.67 59.68 2.3K
12:35 59.69 59.69 59.69 59.69 0.6K
12:36 59.71 59.71 59.65 59.65 8.2K
12:37 59.63 59.63 59.60 59.60 3.1K
12:38 59.61 59.61 59.61 59.61 1.2K
12:39 59.61 59.61 59.60 59.60 5.4K
12:40 59.61 59.61 59.54 59.57 17.0K
12:41 59.58 59.64 59.58 59.64 2.4K
12:42 59.63 59.63 59.61 59.61 2.6K
12:43 59.62 59.62 59.60 59.60 3.4K
12:44 59.61 59.61 59.58 59.58 4.1K
12:45 59.57 59.59 59.57 59.59 2.9K
12:46 59.58 59.64 59.58 59.64 2.3K
12:47 59.68 59.70 59.67 59.70 2.7K
12:48 59.70 59.72 59.70 59.72 1.4K
12:49 59.72 59.83 59.72 59.83 11.9K
12:50 59.85 59.86 59.84 59.86 3.4K
12:51 59.86 59.86 59.86 59.86 2.4K
12:52 59.86 59.86 59.85 59.85 3.0K
12:53 59.85 59.86 59.85 59.85 1.8K
12:54 59.83 59.86 59.83 59.85 5.3K
12:55 59.84 59.84 59.78 59.79 7.8K
12:56 59.79 59.85 59.79 59.85 3.0K
12:57 59.86 59.87 59.85 59.85 3.0K
12:58 59.83 59.85 59.81 59.81 8.4K
12:59 59.82 59.82 59.82 59.82 2.1K
13:00 59.83 59.83 59.73 59.73 13.7K
13:01 59.73 59.73 59.73 59.73 1.9K
13:02 59.70 59.70 59.65 59.65 2.3K
13:03 59.66 59.72 59.66 59.72 5.1K
13:04 59.73 59.73 59.69 59.72 1.1K
13:05 59.74 59.75 59.74 59.75 1.8K
13:06 59.74 59.77 59.74 59.77 2.5K
13:07 59.77 59.77 59.77 59.77 2.4K
13:08 59.77 59.79 59.77 59.79 13.6K
13:09 59.77 59.77 59.77 59.77 1.2K
13:10 59.80 59.80 59.77 59.77 4.2K
13:11 59.77 59.78 59.77 59.78 2.4K
13:12 59.78 59.78 59.72 59.73 10.3K
13:13 59.72 59.75 59.72 59.75 1.4K
13:14 59.78 59.84 59.78 59.84 4.3K
13:15 59.85 59.85 59.84 59.84 0.7K
13:16 59.83 59.83 59.80 59.80 4.4K
13:17 59.82 59.82 59.80 59.82 3.5K
13:18 59.82 59.85 59.80 59.85 5.6K
13:19 59.83 59.84 59.79 59.79 4.8K
13:20 59.76 59.77 59.74 59.74 5.6K
13:21 59.74 59.75 59.70 59.70 7.3K
13:22 59.71 59.71 59.68 59.71 6.2K
13:23 59.71 59.72 59.71 59.72 3.0K
13:24 59.72 59.72 59.71 59.72 18.5K
13:25 59.71 59.74 59.71 59.73 5.8K
13:26 59.73 59.77 59.73 59.77 4.9K
13:27 59.77 59.78 59.77 59.78 2.9K
13:28 59.79 59.81 59.75 59.75 7.7K
13:29 59.74 59.77 59.74 59.77 3.7K
13:30 59.78 59.79 59.73 59.73 4.1K
13:31 59.76 59.76 59.66 59.66 4.3K
13:32 59.66 59.66 59.62 59.63 6.5K
13:33 59.64 59.65 59.64 59.65 2.2K
13:34 59.64 59.64 59.55 59.60 5.4K
13:35 59.58 59.60 59.57 59.60 2.8K
13:36 59.63 59.68 59.63 59.67 5.8K
13:37 59.67 59.73 59.67 59.73 6.0K
13:38 59.73 59.74 59.72 59.72 3.7K
13:39 59.73 59.73 59.71 59.71 4.0K
13:40 59.72 59.72 59.71 59.72 4.0K
13:41 59.71 59.72 59.71 59.72 1.7K
13:42 59.72 59.75 59.72 59.75 4.3K
13:43 59.74 59.75 59.74 59.75 2.2K
13:44 59.75 59.76 59.75 59.75 1.6K
13:45 59.73 59.75 59.73 59.73 3.0K
13:46 59.75 59.77 59.75 59.77 4.5K
13:47 59.77 59.79 59.77 59.79 7.9K
13:48 59.81 59.81 59.77 59.78 5.2K
13:49 59.81 59.81 59.81 59.81 0.8K
13:50 59.82 59.82 59.78 59.78 2.3K
13:51 59.77 59.80 59.77 59.80 5.6K
13:52 59.80 59.80 59.79 59.79 0.8K
13:53 59.79 59.79 59.78 59.78 2.6K
13:54 59.76 59.78 59.76 59.77 4.8K
13:55 59.78 59.82 59.78 59.81 4.5K
13:56 59.82 59.84 59.82 59.84 5.0K
13:57 59.83 59.87 59.83 59.85 6.6K
13:58 59.84 59.84 59.83 59.84 1.6K
13:59 59.85 59.93 59.85 59.91 22.3K
14:00 59.91 59.95 59.91 59.93 10.1K
14:01 59.93 59.94 59.91 59.92 5.0K
14:02 59.92 59.92 59.90 59.90 5.1K
14:03 59.90 59.95 59.90 59.95 2.3K
14:04 59.96 59.96 59.91 59.91 5.7K
14:05 59.91 59.91 59.87 59.87 4.2K
14:06 59.86 59.87 59.85 59.86 4.6K
14:07 59.87 59.87 59.87 59.87 2.1K
14:08 59.88 59.88 59.87 59.88 2.1K
14:09 59.86 59.86 59.86 59.86 2.8K
14:10 59.90 59.94 59.89 59.94 4.3K
14:11 59.95 59.95 59.91 59.91 2.6K
14:12 59.91 59.91 59.91 59.91 0.8K
14:13 59.93 59.94 59.91 59.91 4.1K
14:14 59.92 60.00 59.92 60.00 11.1K
14:15 59.98 59.99 59.92 59.92 6.7K
14:16 59.91 59.91 59.89 59.90 3.6K
14:17 59.90 59.90 59.90 59.90 0.6K
14:18 59.90 59.90 59.90 59.90 1.1K
14:19 59.90 59.91 59.88 59.88 2.6K
14:20 59.86 59.86 59.84 59.84 2.5K
14:21 59.83 59.84 59.81 59.81 2.5K
14:22 59.81 59.82 59.80 59.80 4.4K
14:23 59.81 59.83 59.81 59.83 5.1K
14:24 59.83 59.83 59.81 59.81 2.2K
14:25 59.81 59.81 59.77 59.77 20.6K
14:26 59.76 59.77 59.74 59.76 5.7K
14:27 59.77 59.77 59.77 59.77 0.8K
14:28 59.77 59.78 59.77 59.78 1.6K
14:29 59.79 59.85 59.79 59.85 4.3K
14:30 59.84 59.86 59.83 59.86 4.3K
14:31 59.86 59.87 59.83 59.83 3.9K
14:32 59.83 59.83 59.83 59.83 0.9K
14:33 59.83 59.85 59.83 59.84 3.1K
14:34 59.83 59.83 59.83 59.83 1.9K
14:35 59.83 59.83 59.82 59.82 3.9K
14:36 59.82 59.82 59.82 59.82 1.9K
14:37 59.84 59.86 59.83 59.83 2.6K
14:38 59.83 59.83 59.83 59.83 0.7K
14:39 59.84 59.88 59.84 59.84 4.1K
14:40 59.84 59.84 59.84 59.84 1.7K
14:41 59.86 59.86 59.85 59.86 5.0K
14:42 59.86 59.86 59.85 59.85 0.9K
14:43 59.83 59.83 59.82 59.82 4.0K
14:44 59.82 59.84 59.82 59.84 2.9K
14:45 59.84 59.85 59.83 59.83 5.9K
14:46 59.83 59.84 59.83 59.84 1.0K
14:47 59.84 59.84 59.84 59.84 2.0K
14:48 59.85 59.85 59.84 59.84 0.5K
14:49 59.86 59.86 59.81 59.81 9.4K
14:50 59.80 59.80 59.80 59.80 2.8K
14:51 59.79 59.79 59.78 59.78 5.6K
14:52 59.76 59.76 59.76 59.76 1.3K
14:53 59.77 59.78 59.77 59.78 2.7K
14:54 59.77 59.78 59.77 59.78 1.1K
14:55 59.76 59.77 59.76 59.76 4.9K
14:56 59.75 59.75 59.73 59.73 3.8K
14:57 59.71 59.71 59.70 59.70 3.4K
14:58 59.70 59.72 59.70 59.72 4.8K
14:59 59.72 59.73 59.72 59.72 3.0K
15:00 59.72 59.74 59.72 59.74 3.8K
15:01 59.73 59.75 59.73 59.75 5.2K
15:02 59.74 59.74 59.74 59.74 0.9K
15:03 59.77 59.80 59.77 59.80 6.9K
15:04 59.80 59.82 59.80 59.82 2.1K
15:05 59.83 59.83 59.80 59.80 4.1K
15:06 59.80 59.80 59.80 59.80 2.0K
15:07 59.80 59.82 59.80 59.81 5.5K
15:08 59.81 59.81 59.81 59.81 2.2K
15:09 59.79 59.80 59.78 59.78 3.6K
15:10 59.77 59.77 59.77 59.77 2.6K
15:11 59.79 59.80 59.78 59.78 7.4K
15:12 59.78 59.78 59.75 59.75 3.9K
15:13 59.74 59.84 59.74 59.83 8.9K
15:14 59.81 59.82 59.81 59.81 2.0K
15:15 59.81 59.82 59.80 59.81 5.4K
15:16 59.81 59.82 59.81 59.82 3.5K
15:17 59.82 59.89 59.82 59.89 8.8K
15:18 59.88 59.97 59.88 59.95 16.7K
15:19 59.96 59.97 59.94 59.95 3.8K
15:20 59.95 59.95 59.92 59.92 4.1K
15:21 59.92 59.92 59.91 59.91 6.8K
15:22 59.91 59.93 59.91 59.93 3.5K
15:23 59.94 59.94 59.90 59.90 5.5K
15:24 59.91 59.91 59.91 59.91 3.5K
15:25 59.90 59.91 59.89 59.90 5.2K
15:26 59.90 59.93 59.90 59.91 14.4K
15:27 59.89 59.90 59.89 59.90 4.1K
15:28 59.91 59.91 59.89 59.90 6.8K
15:29 59.89 59.89 59.88 59.88 4.5K
15:30 59.88 59.89 59.87 59.89 6.0K
15:31 59.90 59.92 59.89 59.89 6.3K
15:32 59.89 59.89 59.88 59.88 3.6K
15:33 59.88 59.88 59.86 59.86 4.0K
15:34 59.89 59.89 59.89 59.89 6.0K
15:35 59.87 59.87 59.86 59.86 7.8K
15:36 59.86 59.86 59.84 59.84 9.4K
15:37 59.84 59.86 59.84 59.86 4.5K
15:38 59.86 59.86 59.84 59.85 8.5K
15:39 59.85 59.85 59.82 59.82 6.2K
15:40 59.83 59.84 59.82 59.84 8.3K
15:41 59.85 59.85 59.85 59.85 4.8K
15:42 59.85 59.85 59.84 59.84 5.4K
15:43 59.84 59.85 59.83 59.83 7.5K
15:44 59.83 59.83 59.81 59.81 6.1K
15:45 59.83 59.84 59.80 59.80 14.5K
15:46 59.80 59.80 59.77 59.78 5.0K
15:47 59.78 59.79 59.77 59.77 8.6K
15:48 59.75 59.76 59.75 59.76 10.5K
15:49 59.76 59.76 59.74 59.74 6.7K
15:50 59.75 59.79 59.75 59.79 18.8K
15:51 59.79 59.80 59.77 59.77 12.6K
15:52 59.77 59.77 59.73 59.73 10.6K
15:53 59.73 59.78 59.72 59.72 21.0K
15:54 59.72 59.72 59.65 59.66 21.5K
15:55 59.67 59.73 59.64 59.72 45.0K
15:56 59.75 59.76 59.73 59.73 33.3K
15:57 59.76 59.78 59.75 59.77 41.9K
15:58 59.77 59.78 59.76 59.76 61.7K
15:59 59.76 59.76 59.74 59.76 833.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available