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 62.01 62.25 62.01 62.25 163.9K
09:31 62.20 62.23 61.56 61.56 19.4K
09:32 61.50 61.66 61.43 61.65 78.5K
09:33 61.66 61.96 61.61 61.96 53.2K
09:34 61.96 62.12 61.88 61.96 51.0K
09:35 61.96 62.09 61.86 61.86 32.1K
09:36 61.83 61.85 61.59 61.67 18.6K
09:37 61.57 61.70 61.41 61.54 28.7K
09:38 61.51 61.51 61.40 61.40 30.1K
09:39 61.36 61.59 61.31 61.53 23.3K
09:40 61.66 61.67 61.57 61.60 16.9K
09:41 61.60 61.70 61.60 61.69 24.5K
09:42 61.70 61.70 61.39 61.42 11.1K
09:43 61.41 61.57 61.41 61.55 28.1K
09:44 61.50 61.50 61.25 61.25 24.1K
09:45 61.19 61.37 61.19 61.27 28.8K
09:46 61.29 61.49 61.26 61.49 14.1K
09:47 61.42 61.47 61.38 61.47 19.4K
09:48 61.45 61.67 61.42 61.67 13.0K
09:49 61.64 61.64 61.41 61.47 19.3K
09:50 61.37 61.47 61.37 61.46 8.6K
09:51 61.52 61.52 61.34 61.34 18.3K
09:52 61.36 61.49 61.34 61.47 22.6K
09:53 61.50 61.50 61.46 61.49 8.9K
09:54 61.49 61.50 61.46 61.49 13.7K
09:55 61.49 61.60 61.48 61.51 15.9K
09:56 61.50 61.54 61.41 61.51 21.7K
09:57 61.54 61.64 61.54 61.61 26.1K
09:58 61.65 61.68 61.59 61.60 10.8K
09:59 61.48 61.53 61.43 61.47 23.7K
10:00 61.42 61.48 61.36 61.36 24.5K
10:01 61.33 61.35 61.15 61.15 22.2K
10:02 61.15 61.15 61.03 61.10 38.8K
10:03 61.08 61.16 61.01 61.10 17.0K
10:04 61.11 61.20 61.07 61.20 13.9K
10:05 61.17 61.17 61.01 61.07 15.9K
10:06 61.08 61.08 61.01 61.01 21.7K
10:07 61.00 61.16 61.00 61.13 18.7K
10:08 61.09 61.14 61.05 61.08 13.0K
10:09 61.09 61.12 61.09 61.09 6.0K
10:10 61.08 61.13 61.03 61.04 16.6K
10:11 61.05 61.05 60.89 60.92 13.9K
10:12 60.93 60.93 60.84 60.85 9.5K
10:13 60.84 60.99 60.84 60.99 26.7K
10:14 60.99 61.09 60.99 61.09 15.9K
10:15 61.05 61.23 61.05 61.23 18.3K
10:16 61.22 61.45 61.22 61.42 18.8K
10:17 61.41 61.41 61.33 61.34 14.4K
10:18 61.39 61.39 61.25 61.26 15.3K
10:19 61.27 61.27 61.15 61.16 7.1K
10:20 61.10 61.16 61.09 61.10 13.0K
10:21 61.12 61.12 61.07 61.08 7.1K
10:22 61.05 61.14 61.00 61.00 17.9K
10:23 60.88 60.89 60.86 60.88 7.6K
10:24 60.80 60.86 60.79 60.80 15.6K
10:25 60.78 60.78 60.74 60.78 24.8K
10:26 60.78 60.90 60.78 60.80 17.8K
10:27 60.81 60.86 60.79 60.86 9.0K
10:28 60.82 60.83 60.80 60.81 8.6K
10:29 60.81 60.92 60.81 60.92 9.5K
10:30 60.87 60.93 60.86 60.91 17.2K
10:31 60.92 60.92 60.76 60.78 10.1K
10:32 60.79 60.83 60.76 60.83 8.4K
10:33 60.80 60.86 60.80 60.85 7.2K
10:34 60.85 60.94 60.82 60.94 13.5K
10:35 60.98 60.98 60.89 60.93 5.1K
10:36 60.90 60.97 60.89 60.89 11.8K
10:37 60.86 60.92 60.83 60.88 14.0K
10:38 60.89 60.94 60.85 60.92 19.7K
10:39 60.88 60.91 60.88 60.90 10.8K
10:40 60.88 60.88 60.80 60.81 11.3K
10:41 60.77 60.77 60.60 60.60 23.5K
10:42 60.64 60.66 60.62 60.66 22.2K
10:43 60.66 60.66 60.63 60.63 14.2K
10:44 60.63 60.68 60.60 60.65 21.5K
10:45 60.62 60.62 60.56 60.62 11.0K
10:46 60.62 60.64 60.60 60.64 10.2K
10:47 60.64 60.67 60.60 60.67 10.8K
10:48 60.62 60.67 60.62 60.67 4.3K
10:49 60.60 60.61 60.58 60.60 9.5K
10:50 60.57 60.64 60.57 60.63 27.0K
10:51 60.61 60.64 60.58 60.58 10.7K
10:52 60.58 60.58 60.50 60.50 12.2K
10:53 60.51 60.54 60.50 60.52 8.3K
10:54 60.51 60.57 60.51 60.54 13.8K
10:55 60.57 60.57 60.52 60.52 12.8K
10:56 60.54 60.57 60.50 60.50 14.0K
10:57 60.50 60.64 60.50 60.63 12.5K
10:58 60.62 60.62 60.51 60.51 8.8K
10:59 60.53 60.53 60.50 60.51 13.7K
11:00 60.47 60.57 60.47 60.57 11.6K
11:01 60.57 60.66 60.57 60.60 10.6K
11:02 60.61 60.62 60.56 60.62 14.4K
11:03 60.61 60.65 60.61 60.64 11.6K
11:04 60.63 60.63 60.60 60.62 7.6K
11:05 60.62 60.68 60.60 60.67 18.6K
11:06 60.68 60.70 60.65 60.66 15.5K
11:07 60.66 60.73 60.64 60.70 11.9K
11:08 60.65 60.65 60.63 60.65 10.5K
11:09 60.65 60.70 60.65 60.70 18.3K
11:10 60.69 60.74 60.69 60.73 11.2K
11:11 60.67 60.71 60.63 60.71 13.8K
11:12 60.70 60.73 60.70 60.73 8.2K
11:13 60.73 60.76 60.70 60.76 12.5K
11:14 60.76 60.77 60.75 60.75 11.4K
11:15 60.75 60.75 60.69 60.69 5.5K
11:16 60.68 60.71 60.68 60.69 7.3K
11:17 60.69 60.70 60.68 60.69 13.0K
11:18 60.71 60.76 60.70 60.76 12.2K
11:19 60.76 60.76 60.72 60.73 7.5K
11:20 60.74 60.77 60.71 60.73 9.0K
11:21 60.73 60.73 60.71 60.72 4.3K
11:22 60.71 60.71 60.64 60.65 11.7K
11:23 60.63 60.70 60.63 60.65 10.1K
11:24 60.67 60.73 60.65 60.72 13.6K
11:25 60.71 60.81 60.71 60.81 16.9K
11:26 60.80 60.85 60.78 60.84 6.3K
11:27 60.84 60.88 60.82 60.88 12.5K
11:28 60.88 60.93 60.87 60.93 9.7K
11:29 60.93 60.93 60.88 60.89 18.0K
11:30 60.90 60.92 60.89 60.89 12.2K
11:31 60.88 61.00 60.87 61.00 26.0K
11:32 61.01 61.01 60.91 60.91 20.4K
11:33 60.86 60.87 60.85 60.87 8.4K
11:34 60.87 60.89 60.86 60.89 8.0K
11:35 60.90 60.91 60.84 60.84 13.5K
11:36 60.78 60.78 60.71 60.75 19.4K
11:37 60.75 60.78 60.72 60.78 12.1K
11:38 60.79 60.79 60.75 60.78 7.0K
11:39 60.78 60.78 60.59 60.59 5.6K
11:40 60.59 60.65 60.59 60.65 13.4K
11:41 60.67 60.67 60.65 60.67 12.5K
11:42 60.68 60.68 60.66 60.68 7.3K
11:43 60.68 60.69 60.68 60.69 6.3K
11:44 60.70 60.71 60.67 60.68 9.6K
11:45 60.63 60.73 60.63 60.70 16.4K
11:46 60.71 60.73 60.71 60.72 7.7K
11:47 60.72 60.74 60.71 60.73 5.9K
11:48 60.73 60.78 60.73 60.76 19.5K
11:49 60.77 60.77 60.72 60.73 9.3K
11:50 60.72 60.78 60.72 60.76 8.8K
11:51 60.77 60.80 60.73 60.79 15.6K
11:52 60.81 60.83 60.77 60.81 10.3K
11:53 60.82 60.87 60.80 60.80 23.8K
11:54 60.80 60.84 60.80 60.83 6.5K
11:55 60.85 60.88 60.85 60.87 7.1K
11:56 60.88 60.88 60.82 60.83 5.9K
11:57 60.84 60.84 60.80 60.82 5.6K
11:58 60.84 60.84 60.82 60.83 6.9K
11:59 60.83 60.87 60.81 60.85 10.3K
12:00 60.88 60.89 60.86 60.88 5.8K
12:01 60.88 60.88 60.86 60.86 6.0K
12:02 60.86 60.87 60.80 60.80 10.9K
12:03 60.83 60.84 60.82 60.82 8.0K
12:04 60.80 60.80 60.79 60.80 5.3K
12:05 60.79 60.79 60.77 60.78 9.1K
12:06 60.79 60.88 60.79 60.88 14.3K
12:07 60.88 60.93 60.88 60.92 14.1K
12:08 60.94 61.00 60.94 60.97 13.0K
12:09 60.96 60.96 60.84 60.84 13.5K
12:10 60.84 60.85 60.81 60.81 8.7K
12:11 60.85 60.98 60.85 60.96 17.3K
12:12 60.96 61.04 60.96 61.04 11.1K
12:13 61.04 61.09 61.04 61.05 12.7K
12:14 61.05 61.05 60.97 60.97 16.2K
12:15 60.94 61.07 60.94 61.07 10.0K
12:16 61.05 61.06 60.96 60.99 8.3K
12:17 60.99 61.05 60.83 60.87 12.4K
12:18 60.88 60.91 60.88 60.90 10.7K
12:19 60.90 60.92 60.90 60.92 3.5K
12:20 60.90 60.90 60.88 60.90 9.2K
12:21 60.89 60.93 60.89 60.90 10.7K
12:22 60.90 60.90 60.85 60.87 8.3K
12:23 60.87 60.87 60.83 60.83 7.9K
12:24 60.84 60.84 60.78 60.79 5.2K
12:25 60.77 60.83 60.77 60.81 9.6K
12:26 60.81 60.82 60.69 60.69 9.8K
12:27 60.69 60.69 59.84 60.39 241.0K
12:28 60.36 60.60 60.26 60.49 80.3K
12:29 60.47 60.60 60.47 60.55 23.2K
12:30 60.55 60.75 60.55 60.75 47.9K
12:31 60.72 60.86 60.70 60.77 35.6K
12:32 60.75 60.76 60.69 60.76 8.0K
12:33 60.76 60.90 60.76 60.90 17.4K
12:34 60.87 60.94 60.84 60.94 11.4K
12:35 60.94 60.98 60.90 60.90 16.1K
12:36 60.92 60.95 60.92 60.95 7.5K
12:37 60.95 60.98 60.95 60.97 6.7K
12:38 61.01 61.01 60.92 60.94 13.5K
12:39 60.94 60.94 60.87 60.88 12.6K
12:40 60.87 60.97 60.87 60.93 10.8K
12:41 60.92 60.96 60.92 60.93 12.0K
12:42 60.94 60.97 60.90 60.95 17.4K
12:43 60.95 60.98 60.82 60.82 12.4K
12:44 60.84 60.88 60.81 60.88 13.8K
12:45 60.92 61.01 60.92 60.99 18.7K
12:46 60.98 61.02 60.98 60.99 12.4K
12:47 60.99 61.00 60.91 60.92 8.7K
12:48 60.90 60.98 60.90 60.96 8.6K
12:49 60.96 60.99 60.93 60.99 5.6K
12:50 60.99 61.01 60.98 61.01 20.5K
12:51 61.02 61.17 61.02 61.17 11.9K
12:52 61.16 61.16 61.10 61.10 9.6K
12:53 61.09 61.11 61.08 61.08 5.1K
12:54 61.05 61.09 61.00 61.00 5.4K
12:55 61.01 61.06 60.99 61.06 13.3K
12:56 61.06 61.06 61.02 61.03 8.9K
12:57 61.03 61.05 60.99 61.03 7.6K
12:58 60.96 61.00 60.96 60.98 10.3K
12:59 60.97 60.99 60.97 60.99 3.7K
13:00 61.02 61.02 60.96 60.96 6.6K
13:01 60.96 60.99 60.91 60.91 18.6K
13:02 60.99 60.99 60.95 60.95 5.8K
13:03 60.95 60.95 60.86 60.88 4.9K
13:04 60.86 60.90 60.86 60.90 3.4K
13:05 60.89 60.89 60.80 60.80 9.7K
13:06 60.85 60.86 60.83 60.86 6.9K
13:07 60.86 60.88 60.86 60.86 4.3K
13:08 60.88 60.89 60.81 60.81 16.1K
13:09 60.78 60.87 60.76 60.85 112.7K
13:10 60.86 60.89 60.85 60.88 10.7K
13:11 60.85 60.85 60.80 60.81 4.4K
13:12 60.81 60.81 60.73 60.74 4.7K
13:13 60.71 60.71 60.67 60.67 3.3K
13:14 60.68 60.71 60.68 60.70 3.7K
13:15 60.70 60.70 60.61 60.61 6.9K
13:16 60.63 60.65 60.60 60.60 11.2K
13:17 60.59 60.64 60.59 60.64 3.4K
13:18 60.64 60.64 60.63 60.63 9.1K
13:19 60.63 60.63 60.61 60.61 7.2K
13:20 60.58 60.58 60.56 60.56 6.7K
13:21 60.58 60.58 60.56 60.56 4.6K
13:22 60.56 60.56 60.50 60.50 11.6K
13:23 60.51 60.56 60.48 60.56 11.7K
13:24 60.55 60.60 60.51 60.51 21.3K
13:25 60.53 60.60 60.53 60.60 6.9K
13:26 60.55 60.60 60.55 60.56 6.0K
13:27 60.55 60.55 60.51 60.51 5.5K
13:28 60.52 60.52 60.45 60.46 10.2K
13:29 60.47 60.49 60.37 60.37 38.6K
13:30 60.36 60.42 60.34 60.40 16.3K
13:31 60.39 60.39 60.36 60.38 7.7K
13:32 60.38 60.43 60.30 60.39 22.7K
13:33 60.42 60.42 60.32 60.33 24.1K
13:34 60.35 60.40 60.34 60.40 13.4K
13:35 60.39 60.39 60.24 60.25 83.5K
13:36 60.25 60.30 60.22 60.28 21.6K
13:37 60.30 60.43 60.30 60.43 22.9K
13:38 60.42 60.44 60.34 60.35 25.8K
13:39 60.39 60.40 60.37 60.38 13.0K
13:40 60.37 60.50 60.37 60.50 14.7K
13:41 60.50 60.52 60.43 60.50 18.1K
13:42 60.47 60.53 60.44 60.51 11.7K
13:43 60.49 60.50 60.47 60.47 3.1K
13:44 60.45 60.47 60.44 60.44 10.1K
13:45 60.44 60.50 60.44 60.50 12.0K
13:46 60.53 60.61 60.53 60.61 7.0K
13:47 60.61 60.67 60.61 60.65 7.7K
13:48 60.67 60.69 60.66 60.68 9.4K
13:49 60.66 60.66 60.65 60.66 6.5K
13:50 60.65 60.68 60.64 60.64 7.6K
13:51 60.62 60.63 60.56 60.61 9.5K
13:52 60.61 60.63 60.61 60.63 14.1K
13:53 60.65 60.66 60.64 60.64 6.7K
13:54 60.63 60.63 60.55 60.57 4.8K
13:55 60.57 60.59 60.56 60.56 8.0K
13:56 60.55 60.57 60.55 60.56 5.4K
13:57 60.58 60.62 60.58 60.62 5.8K
13:58 60.63 60.64 60.61 60.61 6.7K
13:59 60.60 60.60 60.38 60.39 48.5K
14:00 60.38 60.56 60.38 60.56 26.4K
14:01 60.56 60.62 60.55 60.62 5.5K
14:02 60.61 60.62 60.58 60.58 40.0K
14:03 60.59 60.63 60.59 60.63 9.2K
14:04 60.65 60.67 60.64 60.66 9.6K
14:05 60.66 60.77 60.66 60.74 10.1K
14:06 60.72 60.72 60.59 60.59 11.7K
14:07 60.60 60.62 60.60 60.61 8.9K
14:08 60.61 60.63 60.56 60.63 6.5K
14:09 60.64 60.64 60.63 60.63 2.9K
14:10 60.63 60.65 60.60 60.65 9.7K
14:11 60.64 60.65 60.62 60.62 7.1K
14:12 60.63 60.63 60.54 60.54 10.3K
14:13 60.52 60.55 60.52 60.54 3.3K
14:14 60.55 60.56 60.53 60.56 6.1K
14:15 60.57 60.58 60.56 60.58 23.3K
14:16 60.58 60.62 60.58 60.60 13.1K
14:17 60.64 60.69 60.62 60.69 15.4K
14:18 60.69 60.71 60.69 60.71 6.0K
14:19 60.72 60.77 60.72 60.75 9.9K
14:20 60.74 60.80 60.74 60.79 18.6K
14:21 60.80 60.85 60.78 60.85 64.5K
14:22 60.83 60.87 60.81 60.87 12.2K
14:23 60.88 60.94 60.87 60.93 24.7K
14:24 60.93 60.93 60.91 60.93 10.2K
14:25 60.89 60.93 60.89 60.89 16.0K
14:26 60.89 60.90 60.85 60.85 16.5K
14:27 60.85 60.85 60.79 60.83 11.9K
14:28 60.85 60.87 60.84 60.87 6.2K
14:29 60.87 60.87 60.86 60.87 7.6K
14:30 60.88 60.94 60.88 60.92 17.0K
14:31 60.92 60.94 60.91 60.94 4.6K
14:32 60.94 60.94 60.90 60.94 11.1K
14:33 60.90 60.91 60.87 60.90 16.8K
14:34 60.90 60.90 60.84 60.84 8.7K
14:35 60.84 60.84 60.74 60.75 4.7K
14:36 60.77 60.79 60.74 60.79 7.3K
14:37 60.79 60.79 60.76 60.78 4.8K
14:38 60.76 60.78 60.70 60.78 13.9K
14:39 60.77 60.81 60.77 60.81 3.8K
14:40 60.81 60.81 60.70 60.71 8.1K
14:41 60.71 60.72 60.68 60.68 7.7K
14:42 60.66 60.77 60.65 60.76 15.6K
14:43 60.75 60.75 60.73 60.73 10.2K
14:44 60.71 60.74 60.71 60.72 4.7K
14:45 60.71 60.78 60.71 60.77 8.3K
14:46 60.79 60.83 60.78 60.82 15.5K
14:47 60.81 60.82 60.78 60.78 8.6K
14:48 60.77 60.82 60.77 60.82 3.3K
14:49 60.82 60.82 60.79 60.80 6.6K
14:50 60.79 60.83 60.79 60.83 8.9K
14:51 60.84 60.86 60.83 60.82 20.6K
14:52 60.82 60.82 60.64 60.65 30.0K
14:53 60.67 60.72 60.67 60.71 14.3K
14:54 60.70 60.75 60.70 60.75 9.5K
14:55 60.75 60.75 60.71 60.71 9.5K
14:56 60.69 60.72 60.68 60.71 5.7K
14:57 60.71 60.74 60.71 60.73 6.2K
14:58 60.73 60.76 60.73 60.76 10.0K
14:59 60.74 60.74 60.73 60.73 5.5K
15:00 60.74 60.74 60.72 60.73 8.8K
15:01 60.74 60.77 60.74 60.75 7.1K
15:02 60.75 60.76 60.71 60.72 9.4K
15:03 60.72 60.72 60.70 60.70 8.2K
15:04 60.70 60.72 60.70 60.70 7.4K
15:05 60.71 60.74 60.71 60.74 5.7K
15:06 60.74 60.76 60.74 60.75 14.4K
15:07 60.74 60.76 60.74 60.76 6.8K
15:08 60.76 60.78 60.76 60.78 6.2K
15:09 60.76 60.78 60.74 60.74 7.6K
15:10 60.70 60.73 60.69 60.73 10.9K
15:11 60.73 60.75 60.71 60.72 10.3K
15:12 60.72 60.80 60.72 60.80 18.0K
15:13 60.83 60.86 60.82 60.86 12.8K
15:14 60.90 60.92 60.87 60.88 17.3K
15:15 60.87 60.90 60.87 60.88 12.5K
15:16 60.88 60.88 60.85 60.85 14.3K
15:17 60.85 60.85 60.82 60.82 6.2K
15:18 60.86 60.97 60.86 60.97 15.2K
15:19 60.97 60.98 60.96 60.98 11.1K
15:20 60.96 61.02 60.95 61.02 20.9K
15:21 61.02 61.02 60.97 60.97 19.6K
15:22 60.99 61.00 60.96 60.97 9.1K
15:23 61.01 61.05 61.00 61.05 24.0K
15:24 61.06 61.06 61.03 61.05 17.4K
15:25 61.05 61.11 61.05 61.11 17.6K
15:26 61.11 61.20 61.11 61.19 19.3K
15:27 61.21 61.28 61.21 61.27 28.5K
15:28 61.30 61.35 61.28 61.28 8.9K
15:29 61.28 61.29 61.14 61.19 24.8K
15:30 61.19 61.29 61.16 61.28 23.2K
15:31 61.32 61.37 61.32 61.34 26.0K
15:32 61.34 61.40 61.34 61.34 20.8K
15:33 61.34 61.37 61.32 61.37 11.7K
15:34 61.37 61.37 61.27 61.29 17.3K
15:35 61.27 61.32 61.27 61.30 33.4K
15:36 61.30 61.35 61.30 61.34 15.9K
15:37 61.29 61.33 61.29 61.33 16.3K
15:38 61.33 61.35 61.28 61.28 19.0K
15:39 61.28 61.30 61.26 61.28 20.9K
15:40 61.29 61.33 61.29 61.32 18.9K
15:41 61.33 61.33 61.29 61.29 10.8K
15:42 61.29 61.30 61.27 61.27 17.1K
15:43 61.27 61.30 61.27 61.30 20.7K
15:44 61.31 61.31 61.29 61.31 19.2K
15:45 61.31 61.32 61.30 61.32 16.8K
15:46 61.32 61.32 61.21 61.26 27.4K
15:47 61.27 61.27 61.24 61.27 24.4K
15:48 61.27 61.27 61.23 61.27 21.4K
15:49 61.26 61.26 61.24 61.25 19.9K
15:50 61.26 61.39 61.26 61.34 59.7K
15:51 61.36 61.47 61.36 61.39 37.0K
15:52 61.40 61.40 61.36 61.36 28.0K
15:53 61.37 61.42 61.37 61.42 26.1K
15:54 61.42 61.43 61.26 61.27 70.1K
15:55 61.36 61.43 61.36 61.40 65.5K
15:56 61.40 61.43 61.38 61.41 64.5K
15:57 61.42 61.43 61.38 61.39 69.0K
15:58 61.38 61.40 61.30 61.40 104.6K
15:59 61.40 61.42 61.39 61.41 675.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available