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 61.62 61.62 61.16 61.18 83.7K
09:31 61.02 61.37 60.69 60.78 26.2K
09:32 60.80 61.11 60.66 60.92 29.5K
09:33 60.92 60.93 60.75 60.75 4.9K
09:34 60.83 61.07 60.76 60.92 12.4K
09:35 61.21 61.31 61.06 61.31 8.4K
09:36 61.23 61.32 61.23 61.29 8.0K
09:37 61.21 61.38 61.21 61.38 7.9K
09:38 61.35 61.38 61.24 61.38 13.1K
09:39 61.38 61.38 61.17 61.20 10.4K
09:40 61.17 61.18 61.15 61.17 6.2K
09:41 61.18 61.40 61.18 61.25 18.4K
09:42 61.20 61.20 61.11 61.16 6.1K
09:43 61.14 61.18 61.09 61.15 9.0K
09:44 61.14 61.20 61.11 61.12 13.6K
09:45 61.10 61.16 61.05 61.05 9.4K
09:46 61.07 61.07 61.03 61.04 6.9K
09:47 60.96 60.97 60.91 60.92 12.4K
09:48 61.01 61.15 61.01 61.14 18.5K
09:49 61.10 61.19 61.10 61.13 8.9K
09:50 61.18 61.24 61.18 61.24 6.7K
09:51 61.22 61.31 61.19 61.31 6.8K
09:52 61.28 61.28 61.14 61.15 4.9K
09:53 61.21 61.23 61.12 61.12 4.1K
09:54 61.10 61.12 61.06 61.07 8.8K
09:55 61.07 61.09 60.96 61.05 12.1K
09:56 61.12 61.19 61.11 61.18 9.9K
09:57 61.18 61.19 61.15 61.17 4.8K
09:58 61.14 61.19 61.14 61.16 4.8K
09:59 61.15 61.23 61.15 61.23 3.0K
10:00 61.21 61.25 61.18 61.25 7.6K
10:01 61.26 61.26 61.22 61.22 5.4K
10:02 61.24 61.26 61.08 61.09 12.3K
10:03 61.08 61.09 61.01 61.05 36.8K
10:04 61.02 61.08 61.02 61.05 7.7K
10:05 61.05 61.09 61.04 61.07 8.9K
10:06 61.09 61.09 61.03 61.03 6.8K
10:07 61.03 61.12 61.03 61.08 10.6K
10:08 61.08 61.14 61.08 61.14 11.2K
10:09 61.14 61.21 61.13 61.21 12.3K
10:10 61.22 61.24 61.21 61.23 2.8K
10:11 61.23 61.31 61.20 61.20 19.4K
10:12 61.24 61.24 61.17 61.18 14.7K
10:13 61.18 61.18 61.15 61.15 6.1K
10:14 61.15 61.16 61.10 61.16 12.0K
10:15 61.17 61.18 61.16 61.18 7.0K
10:16 61.18 61.26 61.18 61.20 18.1K
10:17 61.21 61.23 61.15 61.22 11.7K
10:18 61.22 61.33 61.22 61.27 15.6K
10:19 61.27 61.34 61.27 61.31 9.9K
10:20 61.35 61.35 61.29 61.29 11.5K
10:21 61.26 61.28 61.23 61.24 15.8K
10:22 61.24 61.27 61.20 61.25 13.1K
10:23 61.19 61.19 61.10 61.13 9.7K
10:24 61.09 61.10 61.01 61.04 18.7K
10:25 60.99 61.13 60.99 61.11 12.8K
10:26 61.12 61.13 61.08 61.09 10.8K
10:27 61.09 61.12 61.01 61.01 5.4K
10:28 61.02 61.02 60.87 60.88 16.0K
10:29 60.88 60.93 60.88 60.93 14.8K
10:30 60.93 61.01 60.91 60.91 40.8K
10:31 60.81 60.95 60.81 60.94 33.1K
10:32 60.95 60.99 60.94 60.99 7.5K
10:33 60.95 61.01 60.91 60.92 12.7K
10:34 60.92 60.95 60.89 60.92 17.4K
10:35 61.00 61.03 60.92 60.95 7.3K
10:36 60.95 60.97 60.93 60.93 5.2K
10:37 60.93 60.98 60.92 60.92 3.1K
10:38 60.92 60.95 60.90 60.91 6.3K
10:39 60.92 60.98 60.91 60.98 6.5K
10:40 60.98 60.99 60.96 60.97 6.0K
10:41 60.96 60.97 60.91 60.95 14.1K
10:42 60.95 60.97 60.92 60.96 20.3K
10:43 60.94 60.96 60.91 60.93 11.3K
10:44 60.95 60.95 60.90 60.90 4.6K
10:45 60.90 61.02 60.90 60.99 8.8K
10:46 61.01 61.02 60.95 61.02 10.1K
10:47 60.99 61.09 60.98 61.09 5.7K
10:48 61.06 61.11 61.06 61.07 11.6K
10:49 61.10 61.12 61.03 61.07 13.0K
10:50 61.10 61.20 61.10 61.12 9.5K
10:51 61.12 61.23 61.12 61.23 5.8K
10:52 61.19 61.19 61.16 61.18 5.5K
10:53 61.22 61.26 61.21 61.23 6.4K
10:54 61.22 61.22 61.22 61.22 3.1K
10:55 61.22 61.22 61.15 61.18 8.2K
10:56 61.18 61.26 61.18 61.26 28.6K
10:57 61.25 61.25 61.15 61.15 7.2K
10:58 61.14 61.24 61.14 61.24 24.8K
10:59 61.24 61.29 61.20 61.28 46.2K
11:00 61.26 61.36 61.20 61.36 18.1K
11:01 61.48 61.55 61.45 61.52 19.3K
11:02 61.54 61.54 61.51 61.53 4.6K
11:03 61.52 61.56 61.52 61.53 8.3K
11:04 61.55 61.56 61.51 61.51 4.7K
11:05 61.51 61.56 61.47 61.56 4.8K
11:06 61.55 61.60 61.55 61.60 3.4K
11:07 61.61 61.63 61.59 61.59 3.6K
11:08 61.55 61.58 61.55 61.58 6.3K
11:09 61.60 61.63 61.55 61.61 6.0K
11:10 61.59 61.60 61.58 61.60 4.8K
11:11 61.60 61.60 61.59 61.59 0.8K
11:12 61.60 61.60 61.58 61.59 5.2K
11:13 61.59 61.59 61.51 61.51 10.1K
11:14 61.49 61.52 61.49 61.52 2.2K
11:15 61.53 61.60 61.53 61.60 4.8K
11:16 61.60 61.62 61.58 61.60 7.5K
11:17 61.62 61.65 61.61 61.61 4.7K
11:18 61.64 61.64 61.62 61.63 9.7K
11:19 61.66 61.68 61.66 61.68 3.9K
11:20 61.69 61.70 61.65 61.66 13.1K
11:21 61.66 61.66 61.62 61.64 5.4K
11:22 61.59 61.61 61.59 61.61 5.3K
11:23 61.58 61.63 61.57 61.63 4.5K
11:24 61.63 61.64 61.62 61.63 6.6K
11:25 61.66 61.66 61.60 61.62 5.5K
11:26 61.58 61.58 61.55 61.55 7.1K
11:27 61.54 61.54 61.44 61.44 5.6K
11:28 61.44 61.44 61.43 61.43 2.9K
11:29 61.41 61.43 61.31 61.33 5.5K
11:30 61.33 61.39 61.33 61.39 4.5K
11:31 61.36 61.37 61.34 61.35 5.0K
11:32 61.39 61.43 61.39 61.41 12.7K
11:33 61.42 61.42 61.38 61.38 3.9K
11:34 61.37 61.37 61.37 61.37 0.7K
11:35 61.39 61.40 61.39 61.39 2.8K
11:36 61.39 61.39 61.37 61.37 2.2K
11:37 61.38 61.38 61.31 61.32 4.5K
11:38 61.32 61.32 61.30 61.32 6.0K
11:39 61.32 61.36 61.32 61.36 3.0K
11:40 61.33 61.33 61.27 61.28 5.1K
11:41 61.28 61.30 61.28 61.30 4.5K
11:42 61.29 61.33 61.29 61.33 12.2K
11:43 61.33 61.33 61.27 61.27 5.8K
11:44 61.29 61.31 61.28 61.31 3.3K
11:45 61.30 61.30 61.28 61.30 2.7K
11:46 61.28 61.28 61.24 61.24 4.7K
11:47 61.24 61.26 61.22 61.26 4.6K
11:48 61.27 61.27 61.24 61.25 4.4K
11:49 61.26 61.26 61.25 61.26 3.0K
11:50 61.28 61.30 61.28 61.29 2.6K
11:51 61.32 61.32 61.32 61.32 1.5K
11:52 61.35 61.35 61.27 61.27 7.5K
11:53 61.27 61.27 61.24 61.24 2.8K
11:54 61.24 61.27 61.24 61.26 3.4K
11:55 61.24 61.24 61.23 61.24 1.3K
11:56 61.23 61.23 61.21 61.21 5.7K
11:57 61.21 61.22 61.19 61.19 2.8K
11:59 61.20 61.20 61.18 61.19 2.7K
12:00 61.18 61.20 61.18 61.19 5.0K
12:01 61.18 61.20 61.18 61.20 3.6K
12:02 61.19 61.19 61.19 61.19 0.3K
12:03 61.19 61.19 61.16 61.16 3.5K
12:04 61.16 61.19 61.15 61.18 4.8K
12:05 61.20 61.20 61.17 61.17 3.8K
12:06 61.15 61.19 61.15 61.19 4.3K
12:07 61.20 61.22 61.20 61.22 4.0K
12:08 61.20 61.21 61.19 61.20 4.0K
12:09 61.21 61.27 61.21 61.27 4.8K
12:10 61.27 61.27 61.23 61.23 3.6K
12:11 61.23 61.24 61.22 61.23 4.5K
12:12 61.17 61.22 61.17 61.22 4.6K
12:13 61.19 61.19 61.17 61.18 3.8K
12:14 61.16 61.16 61.15 61.15 1.5K
12:15 61.15 61.16 61.15 61.16 2.1K
12:16 61.17 61.23 61.17 61.23 3.8K
12:17 61.22 61.23 61.21 61.23 2.4K
12:18 61.22 61.25 61.22 61.25 1.9K
12:19 61.25 61.30 61.25 61.30 4.2K
12:20 61.33 61.34 61.33 61.34 1.5K
12:21 61.34 61.36 61.34 61.36 2.3K
12:22 61.35 61.35 61.32 61.32 5.8K
12:23 61.30 61.30 61.30 61.30 1.9K
12:24 61.31 61.31 61.29 61.29 2.3K
12:25 61.27 61.27 61.26 61.26 1.5K
12:26 61.28 61.28 61.28 61.28 2.6K
12:27 61.29 61.31 61.29 61.30 2.2K
12:28 61.30 61.30 61.27 61.28 2.9K
12:29 61.27 61.27 61.23 61.23 2.6K
12:30 61.23 61.26 61.23 61.26 7.7K
12:31 61.31 61.31 61.30 61.30 2.7K
12:32 61.32 61.34 61.32 61.33 2.7K
12:33 61.35 61.35 61.34 61.34 3.1K
12:34 61.34 61.34 61.34 61.34 2.2K
12:35 61.35 61.35 61.34 61.35 3.9K
12:36 61.34 61.36 61.33 61.36 3.1K
12:37 61.34 61.34 61.31 61.31 4.3K
12:38 61.31 61.33 61.28 61.33 4.5K
12:39 61.33 61.33 61.31 61.33 1.5K
12:40 61.33 61.33 61.32 61.32 1.4K
12:41 61.32 61.32 61.29 61.30 3.2K
12:42 61.29 61.29 61.27 61.27 5.3K
12:43 61.25 61.28 61.24 61.25 3.0K
12:44 61.25 61.27 61.25 61.27 2.1K
12:45 61.27 61.29 61.27 61.29 3.4K
12:46 61.28 61.29 61.25 61.25 3.4K
12:47 61.27 61.30 61.27 61.30 3.5K
12:48 61.29 61.29 61.28 61.28 12.5K
12:49 61.25 61.25 61.25 61.25 3.0K
12:50 61.26 61.34 61.26 61.34 4.9K
12:51 61.34 61.35 61.34 61.35 6.7K
12:52 61.36 61.36 61.25 61.25 4.2K
12:53 61.25 61.27 61.25 61.27 2.6K
12:54 61.27 61.28 61.27 61.28 1.1K
12:55 61.27 61.27 61.22 61.26 17.9K
12:56 61.24 61.25 61.15 61.16 7.4K
12:57 61.14 61.15 61.13 61.13 1.9K
12:58 61.13 61.13 61.05 61.05 10.8K
12:59 61.05 61.08 61.05 61.08 5.9K
13:00 61.09 61.12 61.09 61.12 4.1K
13:01 61.12 61.15 61.12 61.15 3.7K
13:02 61.16 61.16 61.15 61.15 3.2K
13:03 61.15 61.17 61.15 61.17 3.1K
13:04 61.18 61.18 61.17 61.18 2.1K
13:05 61.18 61.20 61.18 61.19 1.6K
13:06 61.19 61.19 61.18 61.19 3.0K
13:07 61.18 61.19 61.18 61.19 3.8K
13:08 61.19 61.20 61.19 61.20 5.9K
13:09 61.20 61.20 61.16 61.17 6.5K
13:10 61.17 61.19 61.14 61.19 4.8K
13:11 61.21 61.25 61.21 61.25 3.1K
13:12 61.25 61.25 61.11 61.16 13.6K
13:13 61.17 61.19 61.17 61.19 3.9K
13:14 61.19 61.22 61.18 61.22 6.1K
13:15 61.23 61.25 61.23 61.25 3.4K
13:16 61.25 61.25 61.25 61.25 1.3K
13:17 61.25 61.25 61.22 61.22 7.6K
13:18 61.22 61.22 61.22 61.22 2.0K
13:19 61.21 61.21 61.20 61.21 5.5K
13:20 61.22 61.23 61.22 61.23 8.1K
13:21 61.24 61.30 61.20 61.30 48.8K
13:22 61.33 61.36 61.33 61.36 4.9K
13:23 61.36 61.42 61.36 61.38 5.4K
13:24 61.38 61.39 61.38 61.39 2.9K
13:25 61.40 61.41 61.39 61.39 2.9K
13:26 61.39 61.40 61.30 61.30 4.8K
13:27 61.23 61.24 61.21 61.24 5.5K
13:28 61.23 61.23 61.21 61.21 2.7K
13:29 61.20 61.23 61.17 61.23 4.3K
13:30 61.24 61.26 61.24 61.25 3.1K
13:31 61.27 61.27 61.27 61.27 1.6K
13:32 61.28 61.29 61.28 61.29 1.7K
13:33 61.29 61.31 61.29 61.31 2.9K
13:34 61.31 61.33 61.31 61.33 5.4K
13:35 61.32 61.32 61.32 61.32 3.2K
13:36 61.32 61.35 61.32 61.34 2.8K
13:37 61.35 61.35 61.27 61.27 5.2K
13:38 61.27 61.28 61.22 61.22 17.3K
13:39 61.24 61.25 61.24 61.24 6.0K
13:40 61.21 61.21 61.21 61.21 38.6K
13:41 61.21 61.21 61.19 61.19 3.3K
13:42 61.21 61.24 61.21 61.24 5.4K
13:43 61.26 61.26 61.18 61.18 5.1K
13:44 61.17 61.17 61.16 61.17 2.7K
13:45 61.15 61.16 61.09 61.16 11.3K
13:46 61.14 61.16 61.13 61.16 1.7K
13:47 61.18 61.20 61.18 61.20 1.7K
13:48 61.21 61.27 61.21 61.27 14.6K
13:49 61.22 61.22 61.21 61.22 3.3K
13:50 61.22 61.22 61.21 61.22 2.0K
13:51 61.24 61.27 61.24 61.27 6.5K
13:52 61.31 61.31 61.30 61.31 2.6K
13:53 61.30 61.30 61.28 61.28 3.1K
13:54 61.28 61.28 61.25 61.25 4.6K
13:55 61.24 61.27 61.24 61.27 4.2K
13:56 61.27 61.27 61.20 61.20 2.3K
13:57 61.19 61.20 61.15 61.17 3.0K
13:58 61.17 61.17 61.10 61.13 4.8K
13:59 61.08 61.13 61.08 61.13 3.0K
14:00 61.10 61.10 60.99 60.99 15.0K
14:01 60.99 61.01 60.98 60.98 3.7K
14:02 60.92 60.96 60.92 60.96 6.8K
14:03 60.94 61.04 60.94 60.96 71.3K
14:04 60.96 60.96 60.90 60.90 3.1K
14:05 60.91 60.91 60.85 60.85 5.8K
14:06 60.85 60.92 60.85 60.90 3.0K
14:07 60.90 60.96 60.88 60.93 11.3K
14:08 60.93 60.95 60.90 60.90 12.1K
14:09 60.90 60.90 60.87 60.88 2.9K
14:10 60.85 60.91 60.85 60.90 11.8K
14:11 60.90 60.93 60.90 60.93 6.2K
14:12 60.93 60.96 60.90 60.93 11.6K
14:13 60.96 61.02 60.96 61.02 7.1K
14:14 61.03 61.04 61.01 61.01 5.1K
14:15 61.01 61.01 60.93 60.93 9.7K
14:16 60.93 60.94 60.92 60.92 6.0K
14:17 60.92 60.95 60.92 60.95 3.0K
14:18 60.93 60.95 60.92 60.93 2.2K
14:19 60.94 60.95 60.94 60.95 2.6K
14:20 60.94 60.96 60.94 60.95 6.3K
14:21 60.93 61.01 60.93 61.01 13.6K
14:22 60.99 61.00 60.98 60.98 4.5K
14:23 60.99 60.99 60.96 60.96 2.7K
14:24 60.96 60.96 60.89 60.89 15.5K
14:25 60.77 60.80 60.77 60.79 11.5K
14:26 60.80 60.81 60.79 60.79 5.7K
14:27 60.80 60.81 60.75 60.81 5.5K
14:28 60.80 60.82 60.80 60.81 3.9K
14:29 60.82 60.86 60.82 60.86 4.2K
14:30 60.82 60.89 60.82 60.88 4.6K
14:31 60.90 60.90 60.84 60.85 18.3K
14:32 60.85 60.85 60.84 60.85 9.1K
14:33 60.85 60.86 60.83 60.85 20.7K
14:34 60.85 60.86 60.81 60.81 19.4K
14:35 60.78 60.79 60.77 60.78 6.1K
14:36 60.79 60.79 60.75 60.75 5.1K
14:37 60.76 60.76 60.73 60.75 7.7K
14:38 60.74 60.76 60.74 60.76 3.0K
14:39 60.76 60.78 60.76 60.77 4.9K
14:40 60.78 60.83 60.78 60.82 5.1K
14:41 60.84 60.84 60.81 60.81 4.4K
14:42 60.78 60.79 60.77 60.77 6.4K
14:43 60.76 60.78 60.76 60.78 2.7K
14:44 60.81 60.81 60.77 60.78 11.8K
14:45 60.78 60.78 60.76 60.77 4.1K
14:46 60.77 60.82 60.75 60.80 8.7K
14:47 60.81 60.82 60.69 60.71 10.8K
14:48 60.70 60.72 60.70 60.71 3.5K
14:49 60.70 60.71 60.70 60.71 4.8K
14:50 60.70 60.71 60.68 60.68 3.6K
14:51 60.65 60.70 60.65 60.70 6.4K
14:52 60.71 60.72 60.71 60.72 4.4K
14:53 60.71 60.73 60.69 60.69 4.2K
14:54 60.68 60.78 60.68 60.77 21.5K
14:55 60.77 60.78 60.77 60.78 2.2K
14:56 60.79 60.79 60.77 60.78 3.9K
14:57 60.77 60.77 60.72 60.72 5.5K
14:58 60.73 60.73 60.72 60.72 1.1K
14:59 60.75 60.75 60.73 60.74 8.6K
15:00 60.75 60.75 60.74 60.74 5.3K
15:01 60.74 60.77 60.72 60.72 8.3K
15:02 60.76 60.76 60.76 60.76 5.2K
15:03 60.76 60.83 60.76 60.81 10.4K
15:04 60.81 60.83 60.81 60.83 3.4K
15:05 60.83 60.84 60.80 60.82 5.8K
15:06 60.82 60.85 60.82 60.85 4.3K
15:07 60.84 60.85 60.83 60.83 10.8K
15:08 60.81 60.82 60.80 60.82 5.8K
15:09 60.82 60.84 60.79 60.79 18.0K
15:10 60.79 60.81 60.79 60.79 10.3K
15:11 60.76 60.76 60.72 60.72 11.8K
15:12 60.73 60.73 60.64 60.64 27.2K
15:13 60.65 60.68 60.65 60.67 6.1K
15:14 60.69 60.71 60.69 60.71 4.6K
15:15 60.74 60.75 60.73 60.74 21.5K
15:16 60.74 60.79 60.74 60.79 8.7K
15:17 60.79 60.81 60.79 60.81 3.5K
15:18 60.79 60.82 60.79 60.81 6.0K
15:19 60.80 60.80 60.79 60.80 8.3K
15:20 60.78 60.80 60.78 60.79 13.3K
15:21 60.80 60.86 60.80 60.86 8.0K
15:22 60.85 60.94 60.84 60.94 16.6K
15:23 60.94 61.00 60.94 60.97 23.2K
15:24 60.97 61.00 60.97 60.99 15.6K
15:25 60.99 61.00 60.91 60.92 37.9K
15:26 60.93 60.98 60.92 60.96 13.3K
15:27 60.96 60.99 60.96 60.99 4.2K
15:28 60.99 60.99 60.96 60.97 24.2K
15:29 60.95 60.95 60.91 60.92 19.2K
15:30 60.94 60.98 60.94 60.98 13.4K
15:31 60.98 60.99 60.97 60.99 11.6K
15:32 60.99 61.00 60.98 60.99 10.0K
15:33 60.94 61.00 60.94 61.00 23.0K
15:34 61.00 61.07 60.99 61.07 25.7K
15:35 61.07 61.11 61.07 61.09 17.4K
15:36 61.09 61.09 61.01 61.05 10.6K
15:37 61.06 61.06 61.04 61.06 10.1K
15:38 61.06 61.07 61.05 61.05 15.6K
15:39 61.05 61.05 61.02 61.02 13.0K
15:40 61.01 61.01 60.98 60.98 13.8K
15:41 60.98 61.00 60.98 60.99 8.3K
15:42 61.00 61.03 60.97 61.03 18.0K
15:43 61.00 61.08 61.00 61.08 17.1K
15:44 61.10 61.11 61.07 61.10 12.1K
15:45 61.09 61.12 61.09 61.10 19.8K
15:46 61.10 61.13 61.09 61.10 11.3K
15:47 61.10 61.12 61.09 61.10 16.5K
15:48 61.10 61.10 61.05 61.07 14.4K
15:49 61.08 61.09 61.05 61.07 20.0K
15:50 61.12 61.13 60.97 60.97 36.1K
15:51 60.99 61.03 60.98 61.01 41.0K
15:52 61.02 61.06 60.94 60.95 25.3K
15:53 60.96 61.03 60.95 60.95 21.1K
15:54 60.93 61.10 60.92 61.10 43.8K
15:55 61.11 61.18 61.11 61.16 64.9K
15:56 61.15 61.15 61.08 61.09 61.3K
15:57 61.10 61.13 61.09 61.11 61.6K
15:58 61.12 61.13 61.09 61.10 89.9K
15:59 61.09 61.10 61.08 61.10 749.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available