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 63.12 63.12 62.17 62.48 730.4K
09:31 62.45 62.45 61.89 61.89 201.6K
09:32 61.78 62.13 61.46 62.09 180.8K
09:33 62.00 62.67 62.00 62.17 126.3K
09:34 62.16 62.47 62.16 62.47 55.9K
09:35 62.24 62.51 62.24 62.40 27.1K
09:36 62.38 62.44 61.65 61.65 44.4K
09:37 61.59 61.64 61.01 61.01 67.2K
09:38 61.01 61.05 60.90 60.95 40.5K
09:39 60.99 61.20 60.98 61.20 55.7K
09:40 61.08 61.31 61.07 61.29 49.0K
09:41 61.58 61.71 61.44 61.65 73.6K
09:42 61.53 61.69 61.53 61.64 54.8K
09:43 61.64 61.64 61.45 61.55 26.1K
09:44 61.62 61.68 61.50 61.68 22.4K
09:45 61.61 61.68 61.45 61.66 71.1K
09:46 61.65 61.65 61.53 61.55 27.4K
09:47 61.51 61.82 61.51 61.68 26.8K
09:48 61.66 62.10 61.63 62.10 26.7K
09:49 62.12 62.41 62.11 62.36 51.9K
09:50 62.44 62.47 62.34 62.42 57.9K
09:51 62.45 62.45 62.35 62.37 21.9K
09:52 62.37 62.57 62.37 62.53 27.3K
09:53 62.55 62.65 62.49 62.52 29.2K
09:54 62.58 62.62 62.40 62.59 98.6K
09:55 62.58 62.61 62.51 62.54 26.0K
09:56 62.55 62.56 62.41 62.47 48.4K
09:57 62.47 62.58 62.47 62.55 40.0K
09:58 62.52 62.69 62.50 62.69 101.0K
09:59 62.65 62.79 62.56 62.77 59.0K
10:00 62.74 62.83 62.74 62.76 55.7K
10:01 62.83 62.89 62.77 62.81 54.0K
10:02 62.81 62.90 62.78 62.90 42.9K
10:03 62.89 63.05 62.87 63.04 59.8K
10:04 63.01 63.06 63.01 63.05 51.4K
10:05 63.08 63.10 63.00 63.02 61.3K
10:06 63.02 63.02 62.77 62.90 63.5K
10:07 62.90 62.94 62.76 62.94 24.2K
10:08 62.96 62.99 62.93 62.94 15.8K
10:09 62.96 62.97 62.66 62.77 38.1K
10:10 62.74 62.81 62.74 62.76 15.4K
10:11 62.76 62.81 62.73 62.74 25.3K
10:12 62.75 62.87 62.75 62.79 23.2K
10:13 62.78 62.84 62.76 62.81 23.1K
10:14 62.83 62.90 62.77 62.90 16.1K
10:15 62.90 63.05 62.90 62.95 47.7K
10:16 62.97 62.97 62.65 62.73 32.7K
10:17 62.74 62.79 62.74 62.78 18.2K
10:18 62.79 62.93 62.79 62.93 19.4K
10:19 62.92 63.04 62.92 62.96 38.2K
10:20 62.97 63.22 62.97 63.20 53.2K
10:21 63.21 63.32 63.18 63.20 45.8K
10:22 63.17 63.29 63.17 63.28 30.8K
10:23 63.29 63.38 63.23 63.38 46.0K
10:24 63.42 63.47 63.40 63.43 37.2K
10:25 63.48 63.48 63.35 63.36 47.7K
10:26 63.37 63.37 63.14 63.28 51.6K
10:27 63.27 63.34 63.27 63.30 20.2K
10:28 63.32 63.35 63.29 63.35 26.6K
10:29 63.36 63.36 63.13 63.24 44.2K
10:30 63.26 63.26 62.96 63.06 63.5K
10:31 63.06 63.06 62.94 62.98 17.8K
10:32 63.00 63.11 62.96 63.10 24.3K
10:33 63.14 63.18 63.09 63.16 32.8K
10:34 63.20 63.32 63.20 63.32 34.1K
10:35 63.29 63.29 63.19 63.20 23.9K
10:36 63.20 63.21 63.17 63.19 14.9K
10:37 63.18 63.22 63.08 63.22 14.8K
10:38 63.22 63.39 63.22 63.32 15.9K
10:39 63.29 63.29 63.09 63.09 16.5K
10:40 63.12 63.12 63.06 63.07 25.6K
10:41 63.09 63.15 62.93 62.94 29.1K
10:42 62.92 63.06 62.92 63.02 14.7K
10:43 63.02 63.22 63.00 63.18 35.7K
10:44 63.21 63.24 62.99 63.06 28.9K
10:45 63.05 63.27 63.05 63.27 51.4K
10:46 63.27 63.39 63.23 63.31 62.8K
10:47 63.31 63.44 63.29 63.40 99.2K
10:48 63.40 63.40 63.32 63.40 33.0K
10:49 63.41 63.48 63.39 63.40 40.1K
10:50 63.40 63.49 63.33 63.32 43.4K
10:51 63.29 63.29 63.20 63.28 40.2K
10:52 63.28 63.28 63.23 63.27 19.0K
10:53 63.25 63.33 63.20 63.33 15.7K
10:54 63.32 63.35 63.23 63.27 12.5K
10:55 63.42 63.44 63.39 63.42 22.3K
10:56 63.42 63.49 63.34 63.34 37.3K
10:57 63.37 63.37 63.21 63.28 7.6K
10:58 63.24 63.24 63.01 63.01 59.1K
10:59 63.03 63.03 62.70 62.73 52.8K
11:00 62.73 62.73 62.46 62.48 41.7K
11:01 62.53 62.56 62.48 62.51 10.8K
11:02 62.51 62.52 62.46 62.52 12.8K
11:03 62.51 62.66 62.46 62.66 12.6K
11:04 62.64 62.74 62.64 62.70 19.6K
11:05 62.67 62.74 62.67 62.71 4.9K
11:06 62.73 62.73 62.69 62.70 7.7K
11:07 62.70 62.74 62.66 62.74 11.9K
11:08 62.77 62.86 62.74 62.81 12.4K
11:09 62.80 62.80 62.73 62.78 16.4K
11:10 62.76 62.80 62.73 62.73 12.7K
11:11 62.76 62.76 62.34 62.40 27.1K
11:12 62.40 62.40 62.22 62.27 21.3K
11:13 62.28 62.33 62.09 62.32 21.8K
11:14 62.30 62.37 62.30 62.36 35.6K
11:15 62.37 62.49 62.36 62.49 6.8K
11:16 62.46 62.46 62.36 62.37 6.6K
11:17 62.31 62.31 62.18 62.19 6.3K
11:18 62.19 62.19 62.12 62.18 34.5K
11:19 62.18 62.18 62.11 62.15 18.5K
11:20 62.18 62.27 62.18 62.25 8.7K
11:21 62.25 62.37 62.25 62.29 9.7K
11:22 62.29 62.55 62.29 62.47 23.5K
11:23 62.49 62.49 62.38 62.40 11.6K
11:24 62.47 62.58 62.47 62.54 26.1K
11:25 62.54 62.59 62.54 62.57 3.6K
11:26 62.57 62.57 62.40 62.40 16.7K
11:27 62.40 62.44 62.38 62.38 7.0K
11:28 62.33 62.43 62.31 62.43 11.6K
11:29 62.40 62.41 62.29 62.29 13.1K
11:30 62.31 62.36 62.26 62.26 9.0K
11:31 62.31 62.31 62.28 62.28 3.3K
11:32 62.27 62.27 62.14 62.15 16.1K
11:33 62.17 62.20 62.17 62.18 5.1K
11:34 62.15 62.15 61.95 61.95 48.0K
11:35 61.98 62.06 61.98 62.00 43.0K
11:36 62.00 62.09 61.99 62.08 32.2K
11:37 62.09 62.14 62.09 62.14 6.1K
11:38 62.15 62.15 62.04 62.15 13.3K
11:39 62.19 62.33 62.17 62.26 90.4K
11:40 62.27 62.27 62.17 62.24 6.4K
11:41 62.24 62.31 62.22 62.31 6.8K
11:42 62.30 62.32 62.26 62.29 5.3K
11:43 62.16 62.19 62.11 62.19 10.0K
11:44 62.19 62.22 62.19 62.21 7.8K
11:45 62.22 62.26 62.22 62.23 68.3K
11:46 62.23 62.23 62.22 62.22 1.6K
11:47 62.23 62.25 62.21 62.21 9.9K
11:48 62.21 62.23 62.18 62.20 7.9K
11:49 62.15 62.19 62.15 62.15 6.2K
11:50 62.17 62.17 62.16 62.16 2.9K
11:51 62.07 62.07 61.96 61.96 26.7K
11:52 61.98 62.02 61.94 62.01 15.5K
11:53 62.00 62.01 61.96 61.97 10.6K
11:54 61.98 62.03 61.90 62.03 14.7K
11:55 62.03 62.09 62.02 62.09 5.7K
11:56 62.09 62.15 62.09 62.14 7.9K
11:57 62.15 62.18 62.13 62.18 7.5K
11:58 62.18 62.23 62.14 62.14 12.9K
11:59 62.17 62.18 62.11 62.16 7.0K
12:00 62.16 62.23 62.15 62.17 11.1K
12:01 62.19 62.33 62.19 62.33 7.9K
12:02 62.33 62.34 62.24 62.24 12.8K
12:03 62.31 62.37 62.29 62.37 5.6K
12:04 62.35 62.40 62.32 62.40 5.6K
12:05 62.40 62.40 62.30 62.30 5.0K
12:06 62.28 62.32 62.27 62.32 4.6K
12:07 62.30 62.32 62.26 62.28 8.8K
12:08 62.26 62.28 62.25 62.25 9.5K
12:09 62.28 62.36 62.28 62.29 12.8K
12:10 62.30 62.32 62.29 62.32 5.2K
12:11 62.33 62.36 62.33 62.36 5.2K
12:12 62.37 62.40 62.34 62.34 6.8K
12:13 62.34 62.39 62.34 62.37 8.6K
12:14 62.38 62.38 62.34 62.34 7.9K
12:15 62.37 62.37 62.23 62.24 10.2K
12:16 62.19 62.20 62.10 62.14 8.3K
12:17 62.16 62.22 62.15 62.22 19.8K
12:18 62.13 62.25 62.13 62.22 0.0K
12:19 62.22 62.22 62.09 62.09 0.0K
12:20 62.12 62.12 62.04 62.05 0.0K
12:21 62.03 62.18 62.03 62.18 0.0K
12:22 62.16 62.25 62.16 62.23 0.0K
12:23 62.23 62.23 62.17 62.18 3.3K
12:24 62.19 62.21 62.19 62.19 4.3K
12:25 62.19 62.19 62.14 62.14 3.9K
12:26 62.12 62.15 62.05 62.15 7.8K
12:27 62.14 62.16 62.14 62.14 3.1K
12:28 62.14 62.18 62.14 62.18 7.5K
12:29 62.19 62.27 62.19 62.22 8.4K
12:30 62.19 62.25 62.13 62.25 11.1K
12:31 62.33 62.33 62.28 62.28 7.5K
12:32 62.28 62.28 62.20 62.23 8.9K
12:33 62.24 62.25 62.23 62.25 7.7K
12:34 62.25 62.25 62.20 62.22 10.8K
12:35 62.21 62.22 62.21 62.21 3.2K
12:36 62.21 62.21 62.18 62.19 9.5K
12:37 62.19 62.20 62.17 62.17 5.7K
12:38 62.21 62.23 62.21 62.22 2.9K
12:39 62.24 62.25 62.22 62.22 8.4K
12:40 62.25 62.29 62.25 62.25 4.6K
12:41 62.25 62.28 62.23 62.28 3.0K
12:42 62.28 62.28 62.21 62.27 9.2K
12:43 62.28 62.31 62.28 62.31 3.9K
12:44 62.28 62.33 62.28 62.32 4.5K
12:45 62.30 62.30 62.26 62.26 54.8K
12:46 62.28 62.33 62.25 62.25 13.8K
12:47 62.23 62.24 62.22 62.22 7.8K
12:48 62.21 62.21 62.18 62.19 17.6K
12:49 62.19 62.19 61.92 61.96 26.3K
12:50 61.94 62.08 61.94 62.08 14.3K
12:51 62.12 62.13 62.08 62.08 5.8K
12:52 62.04 62.05 62.01 62.01 6.7K
12:53 62.01 62.08 62.00 62.08 5.0K
12:54 62.08 62.09 62.08 62.09 5.7K
12:55 62.09 62.11 62.09 62.09 7.2K
12:56 62.11 62.18 62.11 62.16 22.4K
12:57 62.18 62.18 62.09 62.14 7.0K
12:58 62.18 62.22 62.17 62.22 16.4K
12:59 62.22 62.22 62.21 62.21 7.6K
13:00 62.20 62.33 62.20 62.33 17.8K
13:01 62.35 62.39 62.35 62.36 11.0K
13:02 62.34 62.34 62.34 62.34 3.6K
13:03 62.34 62.34 62.29 62.31 7.0K
13:04 62.31 62.31 62.22 62.24 18.6K
13:05 62.32 62.38 62.32 62.35 5.7K
13:06 62.35 62.35 62.32 62.34 2.2K
13:07 62.34 62.39 62.34 62.36 5.1K
13:08 62.34 62.34 62.26 62.26 31.5K
13:09 62.24 62.26 62.19 62.24 7.5K
13:10 62.22 62.25 62.14 62.14 9.5K
13:11 62.12 62.14 62.09 62.11 16.0K
13:12 62.09 62.12 62.04 62.05 6.8K
13:13 62.05 62.05 62.00 62.02 7.0K
13:14 62.02 62.03 61.80 61.80 38.3K
13:15 61.78 61.78 61.68 61.68 25.7K
13:16 61.65 61.67 61.54 61.62 37.4K
13:17 61.59 61.68 61.59 61.65 25.1K
13:18 61.59 61.69 61.59 61.69 12.2K
13:19 61.75 61.75 61.72 61.75 10.2K
13:20 61.73 61.77 61.73 61.76 4.7K
13:21 61.83 61.83 61.77 61.80 8.7K
13:22 61.78 61.87 61.74 61.74 17.9K
13:23 61.74 61.74 61.60 61.69 44.6K
13:24 61.70 61.82 61.70 61.82 9.5K
13:25 61.87 61.87 61.79 61.80 7.2K
13:26 61.81 61.87 61.81 61.84 5.4K
13:27 61.84 61.84 61.82 61.82 2.8K
13:28 61.83 61.83 61.82 61.82 2.9K
13:29 61.82 61.83 61.79 61.80 8.0K
13:30 61.77 61.77 61.72 61.74 8.5K
13:31 61.70 61.73 61.67 61.71 7.7K
13:32 61.69 61.69 61.63 61.63 5.7K
13:33 61.57 61.62 61.51 61.62 29.2K
13:34 61.57 61.61 61.57 61.61 6.9K
13:35 61.56 61.56 61.51 61.55 29.2K
13:36 61.58 61.61 61.48 61.50 8.9K
13:37 61.47 61.55 61.47 61.55 9.2K
13:38 61.55 61.59 61.53 61.59 6.4K
13:39 61.59 61.59 61.56 61.56 1.4K
13:40 61.61 61.64 61.59 61.64 9.8K
13:41 61.64 61.70 61.64 61.66 11.2K
13:42 61.65 61.70 61.65 61.70 10.5K
13:43 61.70 61.70 61.65 61.65 5.3K
13:44 61.64 61.64 61.62 61.62 4.8K
13:45 61.67 61.71 61.67 61.70 9.8K
13:46 61.70 61.72 61.70 61.71 8.3K
13:47 61.72 61.72 61.71 61.71 8.6K
13:48 61.71 61.89 61.71 61.89 17.0K
13:49 61.87 61.89 61.83 61.89 14.3K
13:50 61.96 61.97 61.92 61.94 13.1K
13:51 61.94 62.01 61.94 62.00 5.5K
13:52 62.00 62.03 62.00 62.01 6.8K
13:53 62.01 62.02 62.01 62.02 2.8K
13:54 62.03 62.05 62.03 62.05 5.8K
13:55 62.06 62.08 62.04 62.08 10.8K
13:56 62.08 62.08 62.06 62.06 2.2K
13:57 62.08 62.20 62.08 62.20 17.5K
13:58 62.20 62.32 62.19 62.32 5.5K
13:59 62.35 62.47 62.35 62.44 34.8K
14:00 62.46 62.46 62.32 62.33 13.7K
14:01 62.34 62.34 62.27 62.29 11.7K
14:02 62.28 62.39 62.28 62.38 24.0K
14:03 62.38 62.42 62.36 62.37 9.8K
14:04 62.36 62.39 62.35 62.35 4.3K
14:05 62.38 62.39 62.35 62.37 7.1K
14:06 62.37 62.44 62.35 62.42 16.4K
14:07 62.43 62.44 62.40 62.44 15.9K
14:08 62.47 62.49 62.44 62.44 26.8K
14:09 62.44 62.44 62.38 62.40 4.5K
14:10 62.38 62.41 62.38 62.41 3.5K
14:11 62.43 62.43 62.25 62.25 26.5K
14:12 62.25 62.25 62.18 62.20 152.0K
14:13 62.24 62.29 62.24 62.26 5.6K
14:14 62.27 62.29 62.24 62.29 10.1K
14:15 62.31 62.36 62.31 62.33 4.5K
14:16 62.32 62.39 62.32 62.39 4.9K
14:17 62.34 62.36 62.33 62.35 5.3K
14:18 62.35 62.40 62.35 62.40 17.0K
14:19 62.42 62.44 62.42 62.42 5.2K
14:20 62.44 62.44 62.31 62.31 7.8K
14:21 62.31 62.34 62.26 62.26 9.5K
14:22 62.28 62.29 62.27 62.29 4.2K
14:23 62.29 62.38 62.29 62.38 8.3K
14:24 62.38 62.45 62.38 62.45 5.2K
14:25 62.45 62.54 62.44 62.52 23.7K
14:26 62.52 62.55 62.52 62.54 7.2K
14:27 62.55 62.58 62.54 62.57 8.2K
14:28 62.57 62.58 62.51 62.53 15.4K
14:29 62.51 62.53 62.51 62.51 11.8K
14:30 62.53 62.56 62.53 62.56 10.3K
14:31 62.55 62.57 62.55 62.55 7.7K
14:32 62.56 62.60 62.53 62.53 24.3K
14:33 62.53 62.53 62.50 62.52 11.3K
14:34 62.52 62.52 62.50 62.50 1.2K
14:35 62.52 62.52 62.49 62.52 19.8K
14:36 62.51 62.52 62.50 62.50 6.7K
14:37 62.50 62.51 62.45 62.45 13.2K
14:38 62.47 62.49 62.46 62.47 5.3K
14:39 62.47 62.53 62.46 62.47 10.5K
14:40 62.49 62.49 62.36 62.36 12.2K
14:41 62.36 62.36 62.24 62.24 16.3K
14:42 62.25 62.25 62.18 62.18 10.3K
14:43 62.19 62.20 62.18 62.18 7.6K
14:44 62.18 62.19 62.18 62.19 4.2K
14:45 62.17 62.17 62.09 62.09 6.2K
14:46 62.09 62.22 62.09 62.22 13.1K
14:47 62.21 62.26 62.21 62.26 4.4K
14:48 62.26 62.30 62.26 62.30 5.3K
14:49 62.30 62.30 62.21 62.23 7.0K
14:50 62.22 62.31 62.22 62.31 11.9K
14:51 62.27 62.29 62.21 62.22 3.7K
14:52 62.22 62.26 62.22 62.24 7.4K
14:53 62.25 62.26 62.25 62.25 3.5K
14:54 62.24 62.30 62.24 62.26 6.6K
14:55 62.25 62.29 62.24 62.24 7.1K
14:56 62.23 62.30 62.23 62.30 11.4K
14:57 62.30 62.35 62.30 62.34 12.7K
14:58 62.37 62.37 62.33 62.34 13.9K
14:59 62.35 62.35 62.32 62.33 16.1K
15:00 62.34 62.34 62.31 62.32 8.7K
15:01 62.34 62.39 62.34 62.39 6.9K
15:02 62.38 62.41 62.37 62.37 8.1K
15:03 62.38 62.39 62.36 62.37 13.7K
15:04 62.38 62.38 62.29 62.29 8.0K
15:05 62.28 62.28 62.23 62.24 36.3K
15:06 62.21 62.23 62.19 62.20 17.1K
15:07 62.22 62.37 62.18 62.37 36.1K
15:08 62.37 62.43 62.37 62.43 4.2K
15:09 62.42 62.46 62.39 62.39 8.1K
15:10 62.39 62.47 62.39 62.47 4.8K
15:11 62.45 62.47 62.45 62.47 4.1K
15:12 62.45 62.58 62.45 62.56 34.0K
15:13 62.56 62.58 62.45 62.45 17.0K
15:14 62.46 62.46 62.43 62.43 6.8K
15:15 62.43 62.43 62.31 62.32 9.9K
15:16 62.33 62.40 62.33 62.38 11.8K
15:17 62.35 62.37 62.35 62.36 3.7K
15:18 62.36 62.36 62.28 62.28 9.8K
15:19 62.27 62.32 62.22 62.32 9.9K
15:20 62.33 62.33 62.28 62.32 8.0K
15:21 62.38 62.42 62.38 62.41 9.3K
15:22 62.39 62.40 62.38 62.38 11.6K
15:23 62.39 62.39 62.33 62.34 8.2K
15:24 62.34 62.39 62.34 62.39 5.7K
15:25 62.38 62.38 62.34 62.34 14.6K
15:26 62.32 62.38 62.32 62.37 7.2K
15:27 62.40 62.41 62.38 62.40 16.6K
15:28 62.40 62.43 62.38 62.38 11.0K
15:29 62.38 62.45 62.35 62.45 9.9K
15:30 62.45 62.45 62.42 62.42 21.5K
15:31 62.42 62.46 62.41 62.46 9.8K
15:32 62.49 62.49 62.45 62.47 8.7K
15:33 62.45 62.50 62.45 62.49 12.2K
15:34 62.47 62.51 62.47 62.50 11.2K
15:35 62.51 62.51 62.45 62.47 20.4K
15:36 62.47 62.47 62.45 62.45 6.4K
15:37 62.46 62.46 62.43 62.43 9.5K
15:38 62.45 62.45 62.43 62.44 17.8K
15:39 62.44 62.46 62.43 62.46 17.4K
15:40 62.46 62.48 62.43 62.44 29.7K
15:41 62.45 62.57 62.45 62.55 40.6K
15:42 62.55 62.57 62.53 62.56 13.9K
15:43 62.57 62.58 62.54 62.54 40.1K
15:44 62.55 62.58 62.50 62.52 33.7K
15:45 62.52 62.75 62.52 62.74 147.6K
15:46 62.73 62.78 62.69 62.76 31.5K
15:47 62.74 62.75 62.71 62.75 26.5K
15:48 62.76 62.77 62.74 62.75 35.7K
15:49 62.75 62.78 62.75 62.78 24.7K
15:50 62.82 62.94 62.82 62.86 68.7K
15:51 62.85 62.85 62.71 62.73 56.7K
15:52 62.73 62.76 62.71 62.74 43.9K
15:53 62.79 62.81 62.72 62.74 59.7K
15:54 62.74 62.78 62.71 62.72 97.4K
15:55 62.81 63.02 62.81 63.02 120.8K
15:56 63.04 63.04 62.92 62.93 126.3K
15:57 62.89 62.91 62.85 62.88 98.1K
15:58 62.86 62.91 62.86 62.91 117.1K
15:59 62.91 62.92 62.87 62.88 1,020.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available