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 60.00 60.00 59.66 59.66 122.9K
09:31 59.52 59.70 59.52 59.61 8.7K
09:32 59.53 59.61 59.52 59.61 4.7K
09:33 59.62 59.88 59.62 59.77 7.4K
09:34 59.68 59.76 59.66 59.76 3.2K
09:35 59.72 59.77 59.56 59.56 5.9K
09:36 59.57 59.58 59.40 59.58 14.4K
09:37 59.60 59.60 59.50 59.56 9.9K
09:38 59.53 59.55 59.45 59.49 4.6K
09:39 59.48 59.61 59.45 59.61 16.6K
09:40 59.61 59.61 59.53 59.53 7.9K
09:41 59.48 59.54 59.46 59.51 8.7K
09:42 59.49 59.49 59.42 59.49 17.2K
09:43 59.50 59.53 59.43 59.51 14.2K
09:44 59.50 59.55 59.50 59.55 4.9K
09:45 59.55 59.58 59.53 59.58 10.0K
09:46 59.57 59.60 59.53 59.53 4.2K
09:47 59.54 59.54 59.46 59.46 2.1K
09:48 59.53 59.53 59.50 59.50 7.5K
09:49 59.51 59.67 59.50 59.63 21.0K
09:50 59.66 59.75 59.66 59.75 14.7K
09:51 59.76 59.77 59.70 59.76 21.6K
09:52 59.74 59.81 59.72 59.80 11.8K
09:53 59.79 59.80 59.76 59.80 6.3K
09:54 59.79 59.84 59.78 59.79 6.4K
09:55 59.80 59.80 59.78 59.80 1.7K
09:56 59.78 59.78 59.62 59.63 6.1K
09:57 59.57 59.65 59.57 59.64 16.6K
09:58 59.63 59.63 59.50 59.50 6.0K
09:59 59.48 59.58 59.48 59.58 10.8K
10:00 59.59 59.64 59.56 59.61 13.2K
10:01 59.61 59.62 59.55 59.55 3.4K
10:02 59.50 59.63 59.50 59.63 7.5K
10:03 59.63 59.63 59.53 59.53 6.3K
10:04 59.49 59.58 59.42 59.42 6.4K
10:05 59.42 59.54 59.42 59.54 7.8K
10:06 59.52 59.53 59.48 59.50 6.3K
10:07 59.54 59.54 59.49 59.51 6.1K
10:08 59.51 59.54 59.51 59.54 3.3K
10:09 59.51 59.51 59.37 59.37 4.0K
10:10 59.35 59.37 59.33 59.33 5.4K
10:11 59.37 59.37 59.36 59.36 1.6K
10:12 59.36 59.37 59.28 59.28 9.2K
10:13 59.29 59.31 59.23 59.29 12.6K
10:14 59.32 59.32 59.25 59.32 31.2K
10:15 59.28 59.35 59.28 59.28 26.7K
10:16 59.33 59.39 59.33 59.37 10.3K
10:17 59.39 59.41 59.32 59.32 10.6K
10:18 59.32 59.34 59.30 59.30 6.5K
10:19 59.26 59.32 59.22 59.27 17.6K
10:20 59.26 59.36 59.23 59.36 5.6K
10:21 59.36 59.36 59.33 59.33 0.8K
10:22 59.36 59.37 59.33 59.36 5.6K
10:23 59.32 59.36 59.32 59.36 1.5K
10:24 59.37 59.37 59.30 59.30 3.1K
10:25 59.33 59.33 59.32 59.32 1.0K
10:26 59.34 59.34 59.29 59.29 3.7K
10:27 59.29 59.31 59.29 59.29 4.3K
10:28 59.29 59.33 59.28 59.33 5.5K
10:29 59.32 59.32 59.18 59.19 5.7K
10:30 59.18 59.18 59.18 59.18 1.0K
10:31 59.17 59.18 59.16 59.16 5.5K
10:32 59.16 59.18 59.16 59.18 6.6K
10:33 59.19 59.19 59.18 59.18 5.1K
10:34 59.21 59.29 59.21 59.25 4.6K
10:35 59.24 59.24 59.20 59.20 2.9K
10:36 59.19 59.19 59.19 59.19 0.8K
10:37 59.18 59.19 59.18 59.19 3.8K
10:38 59.16 59.16 59.10 59.12 4.6K
10:39 59.13 59.22 59.13 59.22 6.1K
10:40 59.22 59.24 59.21 59.23 3.5K
10:41 59.21 59.24 59.19 59.24 15.0K
10:42 59.21 59.25 59.21 59.25 4.2K
10:43 59.25 59.25 59.22 59.23 3.6K
10:44 59.18 59.18 59.18 59.18 1.4K
10:45 59.17 59.17 59.17 59.17 2.2K
10:46 59.23 59.23 59.18 59.18 3.7K
10:47 59.22 59.24 59.22 59.24 1.4K
10:48 59.23 59.24 59.22 59.22 2.4K
10:49 59.24 59.27 59.24 59.26 3.4K
10:50 59.26 59.35 59.26 59.35 2.4K
10:51 59.34 59.37 59.34 59.37 4.1K
10:52 59.39 59.39 59.34 59.37 1.6K
10:53 59.39 59.42 59.36 59.42 7.6K
10:54 59.42 59.45 59.42 59.42 2.5K
10:55 59.45 59.46 59.45 59.46 3.2K
10:56 59.47 59.47 59.47 59.47 1.4K
10:57 59.44 59.45 59.43 59.45 2.5K
10:58 59.45 59.51 59.45 59.50 6.8K
10:59 59.50 59.50 59.50 59.50 1.2K
11:00 59.47 59.50 59.46 59.49 8.1K
11:01 59.51 59.54 59.50 59.50 8.4K
11:02 59.50 59.50 59.49 59.49 4.4K
11:03 59.46 59.46 59.46 59.46 1.4K
11:04 59.48 59.48 59.39 59.41 9.6K
11:05 59.39 59.39 59.39 59.39 0.4K
11:06 59.40 59.40 59.40 59.40 1.9K
11:07 59.40 59.41 59.37 59.37 3.7K
11:08 59.39 59.40 59.39 59.40 1.5K
11:09 59.41 59.41 59.38 59.38 2.2K
11:10 59.38 59.38 59.35 59.36 12.9K
11:11 59.40 59.41 59.39 59.39 12.5K
11:12 59.40 59.40 59.38 59.39 5.1K
11:13 59.38 59.44 59.38 59.44 8.0K
11:14 59.42 59.44 59.42 59.44 3.9K
11:15 59.43 59.44 59.43 59.43 2.7K
11:16 59.44 59.44 59.43 59.44 7.9K
11:17 59.45 59.45 59.42 59.42 2.2K
11:18 59.44 59.45 59.43 59.45 3.8K
11:19 59.44 59.44 59.38 59.39 9.1K
11:20 59.40 59.41 59.39 59.40 8.3K
11:21 59.40 59.41 59.38 59.38 2.7K
11:22 59.38 59.39 59.37 59.39 11.8K
11:23 59.39 59.39 59.36 59.36 2.7K
11:24 59.35 59.36 59.35 59.36 3.4K
11:25 59.33 59.35 59.33 59.34 2.5K
11:26 59.33 59.33 59.31 59.33 1.3K
11:27 59.29 59.32 59.28 59.31 5.2K
11:28 59.28 59.32 59.27 59.29 6.1K
11:29 59.29 59.31 59.27 59.31 5.2K
11:30 59.30 59.31 59.20 59.21 7.1K
11:31 59.22 59.28 59.21 59.27 14.3K
11:32 59.26 59.26 59.24 59.24 1.0K
11:33 59.22 59.22 59.21 59.21 3.1K
11:34 59.23 59.29 59.23 59.29 12.1K
11:35 59.30 59.34 59.30 59.34 1.3K
11:36 59.36 59.38 59.36 59.38 1.5K
11:37 59.39 59.44 59.39 59.44 1.9K
11:38 59.41 59.42 59.39 59.39 4.2K
11:39 59.40 59.42 59.40 59.40 4.2K
11:40 59.41 59.45 59.41 59.45 5.9K
11:41 59.46 59.50 59.46 59.50 3.9K
11:42 59.49 59.49 59.47 59.49 5.1K
11:43 59.49 59.53 59.49 59.52 5.6K
11:44 59.54 59.54 59.48 59.48 7.8K
11:45 59.50 59.50 59.47 59.47 3.1K
11:46 59.50 59.51 59.49 59.50 6.0K
11:47 59.50 59.50 59.49 59.49 2.3K
11:48 59.49 59.49 59.43 59.44 4.8K
11:49 59.44 59.45 59.43 59.43 4.2K
11:50 59.44 59.45 59.44 59.45 2.5K
11:51 59.46 59.49 59.46 59.49 5.7K
11:52 59.47 59.47 59.44 59.45 3.8K
11:53 59.46 59.47 59.46 59.47 5.4K
11:54 59.47 59.48 59.47 59.48 1.8K
11:55 59.49 59.49 59.48 59.48 1.4K
11:56 59.48 59.49 59.47 59.49 5.9K
11:57 59.49 59.56 59.49 59.56 4.4K
11:58 59.57 59.59 59.57 59.59 1.7K
11:59 59.57 59.58 59.54 59.55 5.0K
12:00 59.56 59.58 59.55 59.58 7.0K
12:01 59.58 59.58 59.56 59.57 2.1K
12:02 59.56 59.57 59.56 59.57 1.9K
12:03 59.57 59.57 59.54 59.54 4.8K
12:04 59.55 59.56 59.55 59.56 3.7K
12:05 59.56 59.60 59.56 59.59 3.8K
12:06 59.59 59.63 59.58 59.63 5.7K
12:07 59.62 59.65 59.62 59.63 2.9K
12:08 59.63 59.64 59.62 59.63 2.1K
12:09 59.63 59.63 59.62 59.62 1.2K
12:10 59.62 59.62 59.61 59.62 2.9K
12:11 59.62 59.64 59.61 59.64 5.5K
12:12 59.65 59.65 59.62 59.63 2.8K
12:13 59.65 59.73 59.65 59.73 3.8K
12:14 59.72 59.73 59.72 59.73 0.3K
12:15 59.73 59.74 59.71 59.71 5.0K
12:16 59.71 59.71 59.69 59.69 2.1K
12:17 59.68 59.68 59.65 59.65 2.6K
12:18 59.65 59.65 59.65 59.65 1.2K
12:19 59.64 59.67 59.64 59.66 3.2K
12:20 59.67 59.69 59.67 59.69 2.0K
12:21 59.70 59.74 59.70 59.74 3.6K
12:22 59.73 59.78 59.73 59.76 3.5K
12:23 59.75 59.76 59.74 59.74 2.6K
12:24 59.74 59.74 59.72 59.73 2.6K
12:25 59.75 59.78 59.75 59.78 8.0K
12:26 59.78 59.79 59.78 59.79 2.4K
12:27 59.80 59.80 59.78 59.78 0.9K
12:28 59.81 59.82 59.79 59.79 1.1K
12:29 59.81 59.81 59.78 59.78 2.9K
12:30 59.80 59.80 59.78 59.79 4.5K
12:31 59.79 59.82 59.79 59.82 4.0K
12:32 59.83 59.83 59.81 59.83 2.3K
12:33 59.82 59.87 59.82 59.87 2.6K
12:34 59.86 59.88 59.86 59.88 1.5K
12:35 59.88 59.90 59.88 59.90 3.9K
12:36 59.89 59.89 59.87 59.87 3.1K
12:37 59.88 59.88 59.85 59.85 2.8K
12:38 59.84 59.84 59.81 59.82 2.9K
12:39 59.82 59.82 59.80 59.80 2.9K
12:40 59.78 59.80 59.78 59.78 5.9K
12:41 59.77 59.78 59.77 59.78 2.6K
12:42 59.79 59.82 59.78 59.79 8.9K
12:43 59.81 59.81 59.79 59.81 5.3K
12:44 59.81 59.82 59.81 59.81 4.2K
12:45 59.81 59.85 59.81 59.85 4.7K
12:46 59.86 59.86 59.82 59.82 6.0K
12:47 59.82 59.83 59.82 59.82 2.1K
12:48 59.82 59.82 59.79 59.79 2.2K
12:49 59.79 59.79 59.74 59.74 7.4K
12:50 59.73 59.77 59.72 59.77 9.4K
12:51 59.79 59.81 59.78 59.81 3.3K
12:52 59.80 59.80 59.80 59.80 0.9K
12:53 59.79 59.79 59.79 59.79 2.5K
12:54 59.78 59.78 59.76 59.76 1.4K
12:55 59.76 59.76 59.76 59.76 1.9K
12:56 59.71 59.72 59.71 59.72 5.2K
12:57 59.72 59.73 59.71 59.73 2.8K
12:58 59.73 59.73 59.72 59.72 1.7K
12:59 59.71 59.72 59.68 59.70 2.5K
13:00 59.70 59.72 59.70 59.71 2.3K
13:01 59.71 59.71 59.70 59.70 4.0K
13:02 59.69 59.69 59.69 59.69 3.2K
13:03 59.69 59.69 59.64 59.64 3.3K
13:04 59.63 59.65 59.62 59.65 7.9K
13:05 59.67 59.72 59.67 59.72 2.0K
13:06 59.72 59.73 59.71 59.72 7.3K
13:07 59.70 59.71 59.69 59.70 2.3K
13:08 59.71 59.71 59.70 59.70 2.5K
13:09 59.69 59.73 59.69 59.73 4.7K
13:10 59.72 59.72 59.71 59.71 2.8K
13:11 59.70 59.70 59.70 59.70 2.2K
13:12 59.71 59.71 59.71 59.71 6.2K
13:13 59.71 59.71 59.69 59.71 3.1K
13:14 59.70 59.71 59.70 59.71 3.2K
13:15 59.69 59.69 59.67 59.67 1.5K
13:16 59.66 59.66 59.64 59.64 2.4K
13:17 59.63 59.65 59.63 59.63 1.1K
13:18 59.64 59.65 59.64 59.65 1.2K
13:19 59.64 59.66 59.59 59.59 8.7K
13:20 59.58 59.60 59.58 59.60 1.3K
13:21 59.59 59.59 59.59 59.59 0.6K
13:22 59.61 59.61 59.58 59.58 2.9K
13:23 59.58 59.65 59.58 59.65 4.7K
13:24 59.65 59.66 59.65 59.66 1.9K
13:25 59.66 59.66 59.65 59.65 3.4K
13:26 59.64 59.64 59.64 59.64 1.7K
13:27 59.63 59.63 59.63 59.63 1.2K
13:28 59.61 59.61 59.61 59.61 1.4K
13:29 59.60 59.62 59.60 59.60 2.9K
13:30 59.60 59.62 59.60 59.62 4.8K
13:31 59.63 59.63 59.61 59.61 1.4K
13:32 59.63 59.63 59.61 59.61 4.1K
13:33 59.61 59.61 59.60 59.60 2.3K
13:35 59.60 59.66 59.60 59.66 8.1K
13:36 59.67 59.67 59.56 59.56 11.0K
13:37 59.59 59.60 59.58 59.58 2.2K
13:38 59.57 59.58 59.57 59.58 0.5K
13:39 59.59 59.68 59.59 59.68 19.0K
13:40 59.67 59.67 59.62 59.64 2.9K
13:41 59.62 59.62 59.60 59.60 3.1K
13:42 59.61 59.63 59.60 59.60 6.1K
13:43 59.61 59.61 59.60 59.60 1.5K
13:44 59.59 59.62 59.59 59.61 5.5K
13:45 59.62 59.66 59.62 59.66 5.8K
13:46 59.66 59.66 59.64 59.66 5.8K
13:47 59.60 59.61 59.59 59.60 20.3K
13:48 59.61 59.61 59.59 59.59 2.3K
13:49 59.59 59.59 59.58 59.58 3.5K
13:50 59.58 59.58 59.58 59.58 2.4K
13:51 59.58 59.58 59.53 59.54 5.8K
13:52 59.53 59.53 59.50 59.50 6.0K
13:53 59.51 59.55 59.51 59.55 13.5K
13:54 59.55 59.56 59.55 59.55 2.6K
13:55 59.55 59.57 59.55 59.57 5.4K
13:56 59.58 59.59 59.58 59.59 4.0K
13:57 59.59 59.66 59.59 59.66 7.6K
13:58 59.68 59.69 59.66 59.69 3.8K
13:59 59.67 59.71 59.67 59.71 3.0K
14:00 59.70 59.71 59.69 59.69 3.2K
14:01 59.66 59.66 59.62 59.64 4.0K
14:02 59.65 59.65 59.64 59.64 8.1K
14:03 59.64 59.64 59.63 59.64 1.0K
14:04 59.66 59.69 59.66 59.69 6.2K
14:05 59.69 59.69 59.63 59.63 5.9K
14:06 59.63 59.63 59.61 59.62 3.5K
14:07 59.63 59.63 59.61 59.61 3.0K
14:08 59.60 59.60 59.59 59.59 1.7K
14:09 59.61 59.64 59.61 59.64 5.7K
14:10 59.64 59.69 59.64 59.69 10.1K
14:11 59.69 59.70 59.69 59.70 4.1K
14:12 59.70 59.70 59.68 59.68 1.6K
14:13 59.67 59.67 59.67 59.67 0.4K
14:14 59.66 59.66 59.65 59.65 1.5K
14:15 59.65 59.65 59.63 59.64 2.8K
14:16 59.63 59.63 59.61 59.61 1.8K
14:17 59.62 59.62 59.61 59.61 6.4K
14:18 59.62 59.62 59.59 59.59 2.8K
14:19 59.59 59.61 59.59 59.61 2.9K
14:20 59.61 59.61 59.60 59.60 1.5K
14:21 59.59 59.60 59.59 59.60 2.8K
14:22 59.59 59.60 59.59 59.60 3.3K
14:23 59.60 59.60 59.59 59.59 1.5K
14:24 59.60 59.61 59.58 59.58 7.4K
14:25 59.58 59.59 59.58 59.58 1.9K
14:26 59.58 59.58 59.55 59.56 6.2K
14:27 59.54 59.54 59.53 59.53 1.2K
14:28 59.54 59.58 59.54 59.58 9.0K
14:29 59.59 59.62 59.59 59.62 3.1K
14:30 59.61 59.61 59.61 59.61 2.5K
14:31 59.60 59.60 59.60 59.60 1.9K
14:32 59.59 59.66 59.59 59.66 21.1K
14:33 59.65 59.71 59.65 59.71 6.3K
14:34 59.71 59.73 59.71 59.73 4.5K
14:35 59.74 59.77 59.74 59.76 10.0K
14:36 59.76 59.78 59.76 59.77 7.1K
14:37 59.77 59.85 59.76 59.84 10.3K
14:38 59.85 59.85 59.81 59.81 19.6K
14:39 59.81 59.81 59.80 59.81 1.5K
14:40 59.81 59.81 59.79 59.78 5.1K
14:41 59.79 59.82 59.78 59.81 8.0K
14:42 59.82 59.83 59.81 59.83 5.4K
14:43 59.82 59.82 59.81 59.81 4.7K
14:44 59.82 59.82 59.81 59.82 2.4K
14:45 59.81 59.82 59.81 59.82 4.3K
14:46 59.79 59.79 59.76 59.76 2.9K
14:47 59.77 59.78 59.77 59.78 5.4K
14:48 59.77 59.78 59.77 59.78 4.3K
14:49 59.77 59.79 59.77 59.78 8.1K
14:50 59.74 59.75 59.73 59.75 5.0K
14:51 59.75 59.75 59.75 59.75 2.9K
14:52 59.76 59.77 59.76 59.77 2.8K
14:53 59.77 59.77 59.77 59.77 0.6K
14:54 59.76 59.76 59.73 59.73 5.6K
14:55 59.73 59.73 59.71 59.72 4.7K
14:56 59.72 59.72 59.71 59.71 7.1K
14:57 59.71 59.74 59.71 59.74 6.0K
14:58 59.74 59.74 59.74 59.74 1.0K
14:59 59.74 59.75 59.73 59.75 7.7K
15:00 59.73 59.73 59.73 59.73 2.1K
15:01 59.72 59.72 59.70 59.70 2.8K
15:02 59.71 59.71 59.67 59.69 7.5K
15:03 59.67 59.67 59.65 59.65 4.1K
15:04 59.65 59.67 59.65 59.67 6.9K
15:05 59.67 59.67 59.64 59.66 4.0K
15:06 59.66 59.70 59.66 59.70 5.3K
15:07 59.71 59.71 59.70 59.70 4.6K
15:08 59.69 59.71 59.67 59.71 9.4K
15:09 59.70 59.72 59.70 59.71 6.1K
15:10 59.67 59.69 59.67 59.69 8.5K
15:11 59.69 59.70 59.69 59.70 3.2K
15:12 59.69 59.70 59.69 59.70 3.2K
15:13 59.69 59.70 59.69 59.70 8.9K
15:14 59.70 59.77 59.70 59.76 5.5K
15:15 59.75 59.75 59.74 59.74 3.1K
15:16 59.74 59.76 59.73 59.76 10.8K
15:17 59.76 59.76 59.67 59.67 8.2K
15:18 59.68 59.70 59.68 59.69 5.6K
15:19 59.69 59.71 59.69 59.71 3.7K
15:20 59.71 59.72 59.70 59.70 4.3K
15:21 59.71 59.71 59.70 59.70 3.8K
15:22 59.70 59.70 59.70 59.70 2.5K
15:23 59.70 59.70 59.66 59.66 9.1K
15:24 59.66 59.69 59.66 59.69 3.7K
15:25 59.69 59.74 59.69 59.74 8.3K
15:26 59.74 59.75 59.74 59.74 2.1K
15:27 59.75 59.77 59.75 59.77 8.6K
15:28 59.77 59.77 59.77 59.77 1.6K
15:29 59.77 59.77 59.74 59.77 12.5K
15:30 59.76 59.76 59.74 59.75 5.5K
15:31 59.75 59.76 59.75 59.75 6.3K
15:32 59.75 59.75 59.74 59.74 5.7K
15:33 59.74 59.75 59.74 59.74 7.9K
15:34 59.74 59.75 59.74 59.74 5.1K
15:35 59.75 59.77 59.74 59.76 7.8K
15:36 59.76 59.76 59.75 59.75 6.4K
15:37 59.74 59.76 59.74 59.76 8.3K
15:38 59.76 59.79 59.76 59.79 11.0K
15:39 59.79 59.83 59.79 59.83 14.3K
15:40 59.83 59.91 59.83 59.90 15.5K
15:41 59.91 59.92 59.90 59.91 9.7K
15:42 59.92 59.92 59.89 59.89 15.4K
15:43 59.89 59.94 59.87 59.94 9.6K
15:44 59.93 59.94 59.91 59.91 17.4K
15:45 59.91 59.92 59.89 59.89 15.5K
15:46 59.87 59.88 59.84 59.86 11.7K
15:47 59.87 59.87 59.82 59.83 29.9K
15:48 59.83 59.84 59.79 59.79 7.2K
15:49 59.79 59.79 59.73 59.75 15.1K
15:50 59.77 59.81 59.77 59.81 12.1K
15:51 59.79 59.80 59.75 59.77 16.9K
15:52 59.77 59.77 59.75 59.75 14.7K
15:53 59.77 59.82 59.77 59.82 24.2K
15:54 59.81 59.81 59.79 59.80 24.6K
15:55 59.79 59.81 59.76 59.79 35.1K
15:56 59.77 59.77 59.75 59.75 37.1K
15:57 59.72 59.74 59.72 59.74 26.8K
15:58 59.74 59.75 59.72 59.72 59.5K
15:59 59.72 59.73 59.66 59.69 755.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available