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 61.39 61.52 61.39 61.43 66.6K
09:31 61.45 61.45 61.10 61.13 10.7K
09:32 61.28 61.28 61.08 61.26 8.4K
09:33 61.34 61.58 61.34 61.47 9.2K
09:34 61.52 61.69 61.52 61.67 9.0K
09:35 61.67 61.69 61.58 61.68 13.9K
09:36 61.64 61.92 61.64 61.88 11.5K
09:37 61.87 62.17 61.87 62.17 24.6K
09:38 62.13 62.13 61.73 61.73 29.3K
09:39 61.82 61.82 61.67 61.77 10.0K
09:40 61.73 61.76 61.61 61.61 15.7K
09:41 61.72 61.72 61.59 61.60 14.8K
09:42 61.52 61.63 61.52 61.63 11.9K
09:43 61.63 61.67 61.62 61.67 7.2K
09:44 61.61 61.62 61.57 61.61 15.6K
09:45 61.61 61.82 61.61 61.82 20.4K
09:46 61.87 61.96 61.85 61.88 11.3K
09:47 61.88 61.94 61.88 61.88 6.8K
09:48 61.91 61.97 61.85 61.97 8.8K
09:49 61.97 62.05 61.92 62.00 7.5K
09:50 62.00 62.02 61.86 61.87 13.3K
09:51 61.84 61.91 61.77 61.83 10.6K
09:52 61.85 61.89 61.72 61.89 9.0K
09:53 61.89 61.94 61.84 61.92 8.3K
09:54 61.96 61.99 61.92 61.99 8.4K
09:55 61.99 61.99 61.88 61.92 7.8K
09:56 61.95 61.96 61.81 61.81 11.3K
09:57 61.81 61.88 61.81 61.86 4.0K
09:58 61.82 61.86 61.81 61.86 12.4K
09:59 61.79 61.93 61.79 61.93 10.2K
10:00 61.95 62.04 61.93 62.03 10.1K
10:01 62.05 62.05 61.96 61.98 14.6K
10:02 61.99 61.99 61.90 61.91 5.5K
10:03 61.98 62.05 61.92 62.02 11.0K
10:04 62.00 62.00 61.79 61.83 9.6K
10:05 61.87 61.92 61.79 61.84 13.6K
10:06 61.85 61.85 61.80 61.84 8.5K
10:07 61.88 61.94 61.87 61.89 9.5K
10:08 61.88 61.92 61.82 61.82 6.9K
10:09 61.86 61.90 61.82 61.84 12.4K
10:10 61.80 61.91 61.80 61.90 8.5K
10:11 61.90 61.97 61.89 61.94 5.2K
10:12 61.98 61.99 61.95 61.95 14.4K
10:13 61.96 62.00 61.94 61.99 6.0K
10:14 62.01 62.08 61.99 62.04 23.8K
10:15 62.04 62.06 61.93 62.06 12.0K
10:16 62.06 62.11 61.96 61.96 20.6K
10:17 61.95 62.03 61.94 62.03 12.3K
10:18 62.05 62.05 62.00 62.00 7.3K
10:19 62.00 62.09 61.99 62.03 11.8K
10:20 62.04 62.14 62.04 62.14 22.1K
10:21 62.14 62.15 62.08 62.14 12.7K
10:22 62.10 62.15 62.08 62.15 10.1K
10:23 62.13 62.41 62.13 62.41 27.3K
10:24 62.41 62.54 62.41 62.51 49.6K
10:25 62.55 62.61 62.53 62.55 16.5K
10:26 62.57 62.59 62.45 62.45 10.0K
10:27 62.37 62.39 62.26 62.26 13.2K
10:28 62.25 62.34 62.25 62.34 8.9K
10:29 62.36 62.36 62.17 62.22 14.1K
10:30 62.18 62.22 62.11 62.16 13.5K
10:31 62.15 62.20 62.06 62.06 7.2K
10:32 62.04 62.15 62.04 62.13 8.0K
10:33 62.09 62.18 62.08 62.17 13.2K
10:34 62.18 62.19 62.12 62.19 9.9K
10:35 62.19 62.19 62.04 62.04 12.6K
10:36 62.00 62.04 61.95 61.96 14.7K
10:37 61.95 62.05 61.95 62.04 8.3K
10:38 62.04 62.04 61.96 61.96 5.9K
10:39 61.94 61.94 61.83 61.85 11.2K
10:40 61.84 61.88 61.83 61.88 4.6K
10:41 61.85 61.87 61.85 61.87 77.7K
10:42 61.85 61.85 61.76 61.78 13.5K
10:43 61.74 61.74 61.65 61.66 14.1K
10:44 61.67 61.67 61.59 61.61 9.0K
10:45 61.59 61.66 61.58 61.58 9.3K
10:46 61.62 61.62 61.55 61.61 7.2K
10:47 61.61 61.62 61.59 61.61 9.6K
10:48 61.61 61.63 61.58 61.61 8.2K
10:49 61.65 61.75 61.64 61.75 18.6K
10:50 61.78 61.79 61.73 61.74 4.1K
10:51 61.75 61.77 61.73 61.77 5.5K
10:52 61.77 61.77 61.73 61.73 4.9K
10:53 61.75 61.77 61.74 61.77 2.9K
10:54 61.77 61.77 61.72 61.72 7.5K
10:55 61.74 61.74 61.64 61.64 8.8K
10:56 61.63 61.63 61.59 61.59 7.7K
10:57 61.58 61.58 61.51 61.55 6.6K
10:58 61.55 61.55 61.49 61.55 8.0K
10:59 61.56 61.65 61.54 61.64 7.6K
11:00 61.65 61.66 61.54 61.57 11.0K
11:01 61.57 61.57 61.44 61.44 7.3K
11:02 61.43 61.44 61.42 61.42 7.8K
11:03 61.40 61.41 61.40 61.40 5.9K
11:04 61.42 61.42 61.38 61.40 6.7K
11:05 61.44 61.47 61.44 61.47 5.7K
11:06 61.49 61.49 61.43 61.43 4.5K
11:07 61.40 61.42 61.38 61.38 2.1K
11:08 61.36 61.36 61.29 61.30 5.3K
11:09 61.32 61.32 61.23 61.25 6.9K
11:10 61.27 61.27 61.17 61.20 7.5K
11:11 61.22 61.22 61.16 61.19 9.2K
11:12 61.19 61.21 61.19 61.19 6.6K
11:13 61.18 61.19 61.14 61.14 8.1K
11:14 61.14 61.14 61.10 61.12 4.0K
11:15 61.13 61.13 61.09 61.11 8.4K
11:16 61.10 61.10 61.08 61.09 2.6K
11:17 61.05 61.11 61.05 61.09 18.6K
11:18 61.09 61.09 61.02 61.04 3.6K
11:19 61.03 61.09 61.03 61.09 5.4K
11:20 61.11 61.14 61.08 61.14 8.9K
11:21 61.16 61.27 61.14 61.23 19.0K
11:22 61.24 61.30 61.24 61.26 5.3K
11:23 61.24 61.24 61.21 61.21 6.8K
11:24 61.21 61.21 61.14 61.14 7.0K
11:25 61.15 61.16 61.11 61.15 3.0K
11:26 61.18 61.19 61.18 61.18 5.0K
11:27 61.16 61.21 61.14 61.21 4.7K
11:28 61.18 61.24 61.18 61.18 12.8K
11:29 61.18 61.20 61.01 61.01 17.0K
11:30 61.05 61.07 61.05 61.07 6.9K
11:31 61.08 61.08 61.03 61.03 5.5K
11:32 61.02 61.02 60.96 61.01 16.0K
11:33 60.99 61.08 60.99 61.08 6.3K
11:34 61.09 61.09 61.04 61.04 6.0K
11:35 61.08 61.08 60.99 61.00 3.4K
11:36 61.02 61.02 60.96 61.00 5.0K
11:37 60.98 60.99 60.96 60.98 6.0K
11:38 60.94 60.97 60.92 60.92 6.7K
11:39 60.92 60.93 60.91 60.92 3.3K
11:40 60.94 60.94 60.91 60.92 5.7K
11:41 60.92 60.95 60.92 60.95 4.3K
11:42 60.93 60.99 60.93 60.98 5.0K
11:43 61.03 61.03 60.92 60.97 9.0K
11:44 60.93 60.93 60.90 60.90 4.9K
11:45 60.93 60.96 60.91 60.96 17.4K
11:46 60.96 61.02 60.96 61.02 4.3K
11:47 61.03 61.03 60.94 60.94 11.7K
11:48 60.91 60.91 60.90 60.90 4.0K
11:49 60.85 60.89 60.85 60.88 11.5K
11:50 60.89 60.96 60.85 60.96 16.2K
11:51 60.96 60.97 60.94 60.96 8.5K
11:52 60.94 60.96 60.92 60.96 10.4K
11:53 60.96 60.96 60.88 60.88 7.6K
11:54 60.87 60.88 60.86 60.88 3.4K
11:55 60.90 60.95 60.89 60.91 15.5K
11:56 60.93 60.95 60.93 60.93 8.7K
11:57 60.94 60.96 60.89 60.89 11.9K
11:58 60.89 60.91 60.87 60.89 9.9K
11:59 60.94 60.98 60.93 60.97 12.7K
12:00 60.97 61.17 60.97 61.16 24.4K
12:01 61.16 61.19 61.14 61.14 13.6K
12:02 61.11 61.17 61.11 61.15 6.0K
12:03 61.15 61.17 61.13 61.15 5.7K
12:04 61.15 61.17 61.13 61.13 6.0K
12:05 61.14 61.14 61.09 61.09 5.1K
12:06 61.08 61.11 61.08 61.09 2.3K
12:07 61.07 61.07 61.06 61.06 1.5K
12:08 61.06 61.08 61.04 61.05 3.6K
12:09 61.06 61.13 61.06 61.12 10.2K
12:10 61.14 61.18 61.12 61.18 6.5K
12:11 61.19 61.19 61.12 61.14 10.6K
12:12 61.12 61.13 61.10 61.13 6.7K
12:13 61.11 61.13 61.09 61.09 10.2K
12:14 61.09 61.14 61.09 61.14 10.5K
12:15 61.15 61.16 61.15 61.15 8.0K
12:16 61.15 61.15 61.05 61.05 10.0K
12:17 61.06 61.07 61.05 61.06 1.9K
12:18 61.08 61.08 61.01 61.02 5.8K
12:19 60.98 61.00 60.98 61.00 6.8K
12:20 61.03 61.04 61.03 61.04 2.5K
12:21 61.01 61.08 61.01 61.06 16.6K
12:22 61.05 61.05 60.98 60.98 11.2K
12:23 60.99 60.99 60.97 60.97 12.8K
12:24 60.97 61.01 60.96 61.01 6.9K
12:25 61.03 61.04 61.03 61.03 7.9K
12:26 61.03 61.03 61.01 61.01 11.4K
12:27 61.02 61.03 61.00 61.00 8.4K
12:28 61.00 61.09 60.97 61.09 11.0K
12:29 61.12 61.20 61.11 61.20 19.1K
12:30 61.22 61.24 61.16 61.22 16.0K
12:31 61.22 61.27 61.22 61.24 8.5K
12:32 61.26 61.26 61.23 61.24 5.7K
12:33 61.25 61.29 61.24 61.29 3.0K
12:34 61.29 61.33 61.26 61.26 20.4K
12:35 61.29 61.30 61.27 61.30 11.2K
12:36 61.30 61.30 61.25 61.25 7.3K
12:37 61.27 61.28 61.26 61.28 8.1K
12:38 61.27 61.36 61.25 61.36 13.0K
12:39 61.33 61.35 61.30 61.31 17.2K
12:40 61.35 61.35 61.27 61.27 11.3K
12:41 61.26 61.26 61.24 61.24 2.5K
12:42 61.23 61.23 61.20 61.21 5.5K
12:43 61.22 61.22 61.21 61.21 2.5K
12:44 61.17 61.19 61.16 61.19 5.5K
12:45 61.18 61.19 61.14 61.16 13.4K
12:46 61.15 61.16 61.14 61.14 5.0K
12:47 61.14 61.16 61.14 61.16 2.0K
12:48 61.16 61.21 61.16 61.21 7.2K
12:49 61.24 61.25 61.20 61.25 10.3K
12:50 61.27 61.27 61.21 61.22 10.6K
12:51 61.21 61.21 61.18 61.19 4.0K
12:52 61.19 61.25 61.19 61.23 3.9K
12:53 61.22 61.22 61.20 61.20 2.7K
12:54 61.18 61.23 61.18 61.23 14.4K
12:55 61.24 61.24 61.22 61.22 6.4K
12:56 61.23 61.26 61.22 61.23 9.1K
12:57 61.24 61.24 61.22 61.22 6.8K
12:58 61.21 61.23 61.20 61.20 4.6K
12:59 61.19 61.20 61.14 61.14 13.8K
13:00 61.14 61.14 61.12 61.13 7.3K
13:01 61.17 61.18 61.16 61.16 3.0K
13:02 61.15 61.16 61.14 61.14 10.6K
13:03 61.12 61.13 60.92 60.92 23.1K
13:04 60.93 60.93 60.87 60.88 2.6K
13:05 60.85 60.85 60.75 60.75 18.3K
13:06 60.66 60.80 60.66 60.80 26.8K
13:07 60.81 60.87 60.80 60.83 21.3K
13:08 60.81 60.85 60.81 60.85 1.9K
13:09 60.82 60.83 60.75 60.76 6.9K
13:10 60.78 60.78 60.72 60.74 14.1K
13:11 60.72 60.74 60.70 60.70 4.6K
13:12 60.68 60.69 60.62 60.67 17.1K
13:13 60.63 60.66 60.63 60.66 5.0K
13:14 60.67 60.67 60.60 60.61 23.3K
13:15 60.62 60.65 60.59 60.59 5.7K
13:16 60.59 60.64 60.58 60.64 20.4K
13:17 60.64 60.74 60.64 60.74 7.1K
13:18 60.75 60.83 60.74 60.81 27.7K
13:19 60.81 60.89 60.81 60.88 11.4K
13:20 60.86 60.89 60.86 60.87 14.7K
13:21 60.93 61.00 60.93 61.00 29.6K
13:22 61.00 61.00 60.90 60.93 19.6K
13:23 60.92 60.93 60.92 60.93 1.4K
13:24 60.94 60.95 60.89 60.89 9.5K
13:25 60.91 60.91 60.80 60.86 20.8K
13:26 60.88 60.89 60.85 60.85 11.3K
13:27 60.85 60.85 60.80 60.80 5.0K
13:28 60.83 60.85 60.80 60.80 8.0K
13:29 60.78 60.82 60.75 60.82 5.7K
13:30 60.79 60.85 60.79 60.80 5.8K
13:31 60.82 60.86 60.82 60.86 2.6K
13:32 60.86 60.90 60.86 60.90 9.0K
13:33 60.88 60.88 60.87 60.87 11.1K
13:34 60.87 60.87 60.85 60.85 6.5K
13:35 60.87 60.88 60.77 60.82 12.5K
13:36 60.82 60.89 60.82 60.88 8.8K
13:37 60.89 60.89 60.83 60.83 8.5K
13:38 60.84 60.85 60.83 60.85 8.5K
13:39 60.85 60.85 60.83 60.83 2.4K
13:40 60.81 60.87 60.81 60.87 10.1K
13:41 60.88 60.91 60.88 60.88 5.6K
13:42 60.86 60.86 60.85 60.85 3.6K
13:43 60.85 60.85 60.84 60.85 6.7K
13:44 60.85 60.87 60.84 60.87 7.3K
13:45 60.87 60.87 60.84 60.84 3.8K
13:46 60.84 60.84 60.83 60.83 2.3K
13:47 60.78 60.78 60.73 60.77 8.2K
13:48 60.75 60.78 60.73 60.78 13.0K
13:49 60.80 60.80 60.75 60.75 4.6K
13:50 60.75 60.75 60.72 60.72 3.7K
13:51 60.72 60.74 60.72 60.72 3.0K
13:52 60.70 60.77 60.70 60.76 4.9K
13:53 60.78 60.81 60.77 60.81 4.4K
13:54 60.81 60.81 60.78 60.80 5.7K
13:55 60.81 60.81 60.76 60.77 3.7K
13:56 60.77 60.77 60.77 60.76 1.4K
13:57 60.76 60.76 60.74 60.75 6.3K
13:58 60.73 60.76 60.73 60.74 3.2K
13:59 60.74 60.74 60.69 60.70 4.5K
14:00 60.74 60.74 60.68 60.69 3.4K
14:01 60.71 60.72 60.68 60.68 34.4K
14:02 60.67 60.69 60.65 60.69 7.9K
14:03 60.70 60.71 60.70 60.71 2.9K
14:04 60.72 60.77 60.72 60.77 7.0K
14:05 60.77 60.77 60.76 60.77 2.9K
14:06 60.76 60.76 60.71 60.71 5.3K
14:07 60.70 60.72 60.70 60.72 2.1K
14:08 60.69 60.70 60.68 60.68 5.2K
14:09 60.68 60.68 60.68 60.68 2.9K
14:10 60.66 60.66 60.63 60.65 3.2K
14:11 60.65 60.71 60.65 60.71 7.7K
14:12 60.72 60.72 60.67 60.69 7.8K
14:13 60.68 60.69 60.64 60.64 5.3K
14:14 60.65 60.67 60.64 60.67 4.0K
14:15 60.67 60.67 60.65 60.66 4.7K
14:16 60.67 60.68 60.67 60.68 7.1K
14:17 60.68 60.68 60.66 60.66 2.2K
14:18 60.67 60.75 60.67 60.74 6.4K
14:19 60.74 60.83 60.73 60.83 12.9K
14:20 60.86 60.91 60.82 60.88 27.4K
14:21 60.89 60.98 60.89 60.91 20.7K
14:22 60.91 60.91 60.88 60.88 6.0K
14:23 60.89 60.89 60.86 60.86 6.9K
14:24 60.86 60.86 60.85 60.85 4.7K
14:25 60.86 60.86 60.83 60.84 2.5K
14:26 60.85 60.85 60.76 60.76 6.4K
14:27 60.74 60.79 60.72 60.72 19.8K
14:28 60.72 60.74 60.70 60.71 10.1K
14:29 60.71 60.75 60.71 60.73 19.5K
14:30 60.75 60.81 60.75 60.81 8.8K
14:31 60.85 60.87 60.85 60.86 7.6K
14:32 60.86 60.86 60.82 60.82 6.9K
14:33 60.84 60.87 60.84 60.86 3.8K
14:34 60.86 60.87 60.85 60.86 4.2K
14:35 60.85 60.85 60.83 60.83 4.9K
14:36 60.83 60.86 60.80 60.86 8.5K
14:37 60.87 60.96 60.87 60.96 6.1K
14:38 60.93 60.94 60.91 60.91 5.7K
14:39 60.89 60.93 60.89 60.89 6.7K
14:40 60.90 60.91 60.89 60.91 7.4K
14:41 60.90 60.92 60.85 60.85 15.5K
14:42 60.86 60.90 60.86 60.90 5.0K
14:43 60.89 60.90 60.87 60.87 11.2K
14:44 60.89 60.89 60.82 60.82 18.7K
14:45 60.84 60.84 60.81 60.83 3.3K
14:46 60.81 60.81 60.79 60.79 5.2K
14:47 60.80 60.86 60.80 60.86 4.0K
14:48 60.86 60.87 60.76 60.76 7.1K
14:49 60.75 60.91 60.75 60.91 14.6K
14:50 60.92 60.95 60.90 60.95 13.0K
14:51 60.96 60.99 60.95 60.99 6.0K
14:52 60.98 60.98 60.91 60.91 6.6K
14:53 60.92 60.94 60.92 60.94 11.0K
14:54 60.93 60.94 60.89 60.89 6.4K
14:55 60.91 60.92 60.89 60.89 3.9K
14:56 60.88 60.90 60.86 60.88 3.2K
14:57 60.91 60.91 60.89 60.90 8.9K
14:58 60.89 60.91 60.86 60.91 9.5K
14:59 60.92 60.92 60.91 60.91 4.9K
15:00 60.91 60.96 60.91 60.96 5.7K
15:01 60.95 61.00 60.95 60.98 9.9K
15:02 60.98 61.01 60.97 60.99 13.6K
15:03 60.99 60.99 60.97 60.99 9.1K
15:04 60.98 61.00 60.98 60.98 3.2K
15:05 60.99 60.99 60.98 60.99 4.2K
15:06 61.00 61.01 60.98 60.99 7.7K
15:07 60.99 61.00 60.94 60.94 7.1K
15:08 60.92 60.96 60.91 60.96 13.0K
15:09 60.98 60.99 60.90 60.90 11.8K
15:10 60.95 60.95 60.91 60.91 4.3K
15:11 60.91 60.94 60.87 60.93 12.8K
15:12 60.91 60.93 60.91 60.93 7.4K
15:13 60.92 60.96 60.92 60.96 9.7K
15:14 60.93 60.98 60.93 60.93 11.9K
15:15 60.94 60.97 60.91 60.91 7.0K
15:16 60.88 60.88 60.88 60.88 4.2K
15:17 60.89 60.90 60.85 60.86 3.7K
15:18 60.86 60.86 60.81 60.83 5.2K
15:19 60.82 60.86 60.80 60.86 9.4K
15:20 60.88 60.88 60.83 60.84 9.1K
15:21 60.85 60.87 60.82 60.87 8.4K
15:22 60.83 60.83 60.81 60.82 15.5K
15:23 60.82 60.85 60.81 60.83 6.6K
15:24 60.84 60.85 60.81 60.81 5.4K
15:25 60.83 60.83 60.80 60.81 6.3K
15:26 60.82 60.82 60.76 60.76 6.2K
15:27 60.76 60.76 60.74 60.76 12.5K
15:28 60.76 60.76 60.75 60.76 13.2K
15:29 60.76 60.77 60.73 60.74 10.2K
15:30 60.76 60.76 60.70 60.74 16.4K
15:31 60.74 60.75 60.72 60.75 11.9K
15:32 60.74 60.79 60.74 60.79 19.2K
15:33 60.79 60.83 60.79 60.83 25.8K
15:34 60.81 60.83 60.78 60.78 17.6K
15:35 60.79 60.79 60.74 60.75 6.3K
15:36 60.76 60.77 60.75 60.75 6.9K
15:37 60.74 60.84 60.74 60.84 20.3K
15:38 60.84 60.85 60.83 60.84 8.1K
15:39 60.84 60.86 60.83 60.84 16.6K
15:40 60.83 60.83 60.81 60.81 10.2K
15:41 60.81 60.85 60.81 60.85 12.6K
15:42 60.85 60.86 60.85 60.86 11.8K
15:43 60.86 60.90 60.86 60.88 22.7K
15:44 60.88 60.89 60.88 60.89 16.3K
15:45 60.88 60.90 60.87 60.88 27.1K
15:46 60.88 60.88 60.85 60.86 12.5K
15:47 60.87 60.87 60.83 60.85 14.3K
15:48 60.85 60.86 60.84 60.85 10.8K
15:49 60.84 60.84 60.80 60.81 20.8K
15:50 60.82 60.96 60.82 60.91 45.4K
15:51 60.92 60.93 60.84 60.87 23.2K
15:52 60.84 60.86 60.79 60.79 26.0K
15:53 60.79 60.79 60.73 60.73 19.1K
15:54 60.75 60.80 60.75 60.76 36.1K
15:55 60.81 60.86 60.80 60.84 51.3K
15:56 60.86 60.88 60.84 60.86 43.0K
15:57 60.85 60.86 60.75 60.76 62.0K
15:58 60.75 60.79 60.75 60.77 84.7K
15:59 60.78 60.78 60.75 60.76 595.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available