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 60.93 61.12 60.93 61.00 69.6K
09:31 61.00 61.00 60.39 60.40 29.1K
09:32 60.40 60.61 60.40 60.47 23.9K
09:33 60.50 60.74 60.50 60.73 24.8K
09:34 60.79 60.89 60.73 60.86 5.1K
09:35 60.80 60.84 60.76 60.81 6.0K
09:36 60.82 60.96 60.78 60.92 6.0K
09:37 60.99 61.09 60.99 61.06 8.3K
09:38 61.03 61.05 61.00 61.03 5.7K
09:39 61.05 61.08 60.94 60.94 8.7K
09:40 60.92 60.93 60.68 60.69 12.0K
09:41 60.68 60.68 60.45 60.47 7.0K
09:42 60.49 60.74 60.49 60.74 9.7K
09:43 60.69 60.69 60.54 60.56 8.3K
09:44 60.59 60.61 60.52 60.59 9.8K
09:45 60.63 60.71 60.51 60.51 19.9K
09:46 60.45 60.59 60.45 60.48 15.1K
09:47 60.47 60.47 60.37 60.40 19.3K
09:48 60.39 60.43 60.39 60.40 16.2K
09:49 60.40 60.50 60.39 60.50 8.0K
09:50 60.47 60.53 60.42 60.52 15.8K
09:51 60.52 60.52 60.15 60.15 17.0K
09:52 60.18 60.18 60.14 60.18 8.0K
09:53 60.18 60.20 60.18 60.19 12.4K
09:54 60.17 60.25 60.17 60.23 11.5K
09:55 60.23 60.25 60.06 60.06 10.8K
09:56 60.08 60.23 60.08 60.21 5.2K
09:57 60.25 60.25 60.02 60.02 19.8K
09:58 60.05 60.21 60.05 60.18 32.0K
09:59 60.22 60.24 60.15 60.23 20.1K
10:00 60.21 60.21 59.95 59.95 40.7K
10:01 59.95 60.00 59.79 59.79 18.7K
10:02 59.82 60.02 59.77 60.02 23.0K
10:03 60.02 60.02 59.80 59.80 10.9K
10:04 59.84 59.86 59.75 59.76 16.5K
10:05 59.72 59.77 59.69 59.69 17.9K
10:06 59.69 59.74 59.55 59.55 27.9K
10:07 59.57 59.57 59.30 59.30 35.1K
10:08 59.35 59.44 59.35 59.41 11.5K
10:09 59.40 59.42 59.35 59.35 17.3K
10:10 59.38 59.47 59.35 59.44 24.7K
10:11 59.38 59.40 59.30 59.31 12.3K
10:12 59.33 59.45 59.30 59.43 16.2K
10:13 59.49 59.49 59.35 59.36 13.5K
10:14 59.37 59.37 59.31 59.36 7.2K
10:15 59.36 59.39 59.32 59.33 17.0K
10:16 59.35 59.40 59.30 59.30 15.5K
10:17 59.25 59.38 59.25 59.30 15.0K
10:18 59.31 59.31 59.13 59.12 30.4K
10:19 59.17 59.19 59.17 59.18 7.4K
10:20 59.19 59.23 59.10 59.10 23.2K
10:21 59.08 59.08 58.93 58.95 40.0K
10:22 58.92 58.97 58.85 58.85 17.3K
10:23 58.84 58.85 58.68 58.68 23.5K
10:24 58.67 58.68 58.59 58.62 47.9K
10:25 58.64 58.73 58.61 58.61 19.0K
10:26 58.61 58.67 58.60 58.64 10.6K
10:27 58.64 58.71 58.62 58.63 18.2K
10:28 58.69 58.70 58.64 58.64 15.0K
10:29 58.62 58.70 58.62 58.68 17.5K
10:30 58.72 58.73 58.61 58.61 22.4K
10:31 58.62 58.62 58.51 58.51 14.2K
10:32 58.54 58.58 58.47 58.51 23.0K
10:33 58.50 58.54 58.46 58.53 14.6K
10:34 58.49 58.49 58.44 58.49 9.1K
10:35 58.49 58.53 58.39 58.39 21.2K
10:36 58.46 58.47 58.33 58.34 37.0K
10:37 58.34 58.43 58.34 58.40 17.0K
10:38 58.37 58.42 58.37 58.42 21.6K
10:39 58.39 58.40 58.19 58.24 49.0K
10:40 58.26 58.41 58.26 58.40 23.2K
10:41 58.38 58.38 58.21 58.21 23.5K
10:42 58.24 58.24 58.05 58.11 21.5K
10:43 58.12 58.17 58.08 58.15 15.2K
10:44 58.17 58.22 58.17 58.18 8.4K
10:45 58.18 58.18 58.08 58.08 7.1K
10:46 58.08 58.14 57.99 57.99 57.7K
10:47 57.96 57.96 57.91 57.91 13.5K
10:48 57.94 57.94 57.84 57.85 15.3K
10:49 57.84 57.91 57.82 57.87 25.3K
10:50 57.92 58.02 57.91 57.96 10.5K
10:51 57.99 58.25 57.99 58.24 65.3K
10:52 58.25 58.25 58.18 58.21 20.6K
10:53 58.18 58.22 58.14 58.15 19.0K
10:54 58.14 58.23 58.14 58.23 33.5K
10:55 58.19 58.27 58.15 58.19 18.5K
10:56 58.15 58.23 58.15 58.15 10.9K
10:57 58.19 58.21 58.01 58.04 21.3K
10:58 58.07 58.07 57.95 57.95 31.3K
10:59 57.94 58.01 57.93 57.93 27.6K
11:00 57.92 57.93 57.83 57.86 17.9K
11:01 57.86 57.93 57.86 57.88 13.1K
11:02 57.88 57.97 57.87 57.92 14.7K
11:03 57.92 57.92 57.83 57.83 27.6K
11:04 57.83 57.92 57.82 57.83 15.4K
11:05 57.90 58.00 57.90 57.96 18.1K
11:06 57.91 57.93 57.84 57.88 9.3K
11:07 57.87 57.93 57.85 57.86 17.5K
11:08 57.88 57.90 57.72 57.72 29.1K
11:09 57.72 57.82 57.72 57.82 15.9K
11:10 57.83 57.89 57.78 57.83 17.1K
11:11 57.83 57.90 57.82 57.90 18.1K
11:12 57.91 57.99 57.88 57.99 22.3K
11:13 58.00 58.10 58.00 58.10 29.0K
11:14 58.05 58.27 58.05 58.27 25.0K
11:15 58.26 58.49 58.26 58.45 16.2K
11:16 58.46 58.60 58.46 58.59 11.9K
11:17 58.56 58.61 58.53 58.58 10.5K
11:18 58.57 58.58 58.49 58.53 11.7K
11:19 58.50 58.65 58.50 58.65 12.5K
11:20 58.63 58.72 58.59 58.70 11.1K
11:21 58.66 58.69 58.50 58.61 29.3K
11:22 58.62 58.72 58.62 58.66 6.3K
11:23 58.67 58.67 58.61 58.62 12.5K
11:24 58.61 58.68 58.56 58.62 12.7K
11:25 58.60 58.71 58.60 58.68 6.0K
11:26 58.68 58.68 58.59 58.59 8.4K
11:27 58.64 58.75 58.62 58.75 17.2K
11:28 58.77 58.81 58.77 58.81 5.1K
11:29 58.78 58.84 58.78 58.80 6.7K
11:30 58.85 58.88 58.83 58.85 6.3K
11:31 58.75 58.75 58.65 58.71 15.7K
11:32 58.73 58.73 58.68 58.70 6.3K
11:33 58.65 58.71 58.65 58.71 15.3K
11:34 58.68 58.68 58.55 58.66 12.0K
11:35 58.65 58.70 58.65 58.70 4.4K
11:36 58.72 58.72 58.60 58.60 5.7K
11:37 58.61 58.61 58.60 58.60 3.5K
11:38 58.61 58.64 58.60 58.62 3.4K
11:39 58.63 58.65 58.56 58.65 5.7K
11:40 58.67 58.70 58.65 58.70 3.7K
11:41 58.68 58.69 58.64 58.66 6.5K
11:42 58.68 58.68 58.64 58.64 3.1K
11:43 58.65 58.66 58.65 58.66 3.8K
11:44 58.68 58.70 58.66 58.70 3.0K
11:45 58.72 58.72 58.67 58.67 5.6K
11:46 58.62 58.62 58.45 58.50 18.8K
11:47 58.55 58.66 58.55 58.66 13.5K
11:48 58.66 58.69 58.60 58.68 4.0K
11:49 58.70 58.78 58.70 58.76 7.0K
11:50 58.79 58.80 58.74 58.79 12.0K
11:51 58.77 58.81 58.74 58.81 3.8K
11:52 58.76 58.85 58.76 58.79 5.4K
11:53 58.82 58.85 58.82 58.85 5.0K
11:54 58.86 58.90 58.84 58.88 7.0K
11:55 58.91 58.92 58.85 58.92 5.7K
11:56 58.91 58.91 58.89 58.91 2.7K
11:57 58.92 59.06 58.92 59.04 15.4K
11:58 59.03 59.04 58.94 58.96 24.4K
11:59 58.92 58.95 58.89 58.90 36.3K
12:00 58.90 59.06 58.90 59.05 9.4K
12:01 59.08 59.08 58.93 58.99 6.2K
12:02 58.99 59.03 58.97 59.01 5.0K
12:03 59.01 59.04 58.96 58.96 14.4K
12:04 58.94 58.98 58.85 58.88 28.3K
12:05 58.88 58.89 58.86 58.86 6.1K
12:06 58.86 58.89 58.86 58.87 4.3K
12:07 58.82 58.92 58.80 58.92 21.7K
12:08 58.92 58.94 58.90 58.92 4.3K
12:09 58.95 59.05 58.95 59.05 19.7K
12:10 59.04 59.08 59.04 59.05 10.8K
12:11 59.06 59.06 59.04 59.06 3.9K
12:12 59.06 59.10 59.06 59.10 2.6K
12:13 59.07 59.08 59.06 59.08 9.8K
12:14 59.10 59.10 59.04 59.07 5.5K
12:15 59.10 59.10 59.04 59.04 6.7K
12:16 59.08 59.12 59.08 59.10 4.7K
12:17 59.12 59.12 59.03 59.03 8.4K
12:18 59.03 59.09 59.03 59.09 7.8K
12:19 59.06 59.16 59.06 59.16 11.7K
12:20 59.18 59.20 59.14 59.18 4.1K
12:21 59.18 59.18 59.16 59.16 1.2K
12:22 59.10 59.14 59.09 59.12 3.6K
12:23 59.12 59.20 59.12 59.12 10.7K
12:24 59.13 59.18 59.12 59.18 6.5K
12:25 59.20 59.20 59.19 59.19 3.0K
12:26 59.17 59.19 59.17 59.19 2.3K
12:27 59.15 59.15 59.06 59.06 7.8K
12:28 59.04 59.04 59.01 59.01 7.5K
12:29 58.95 58.98 58.93 58.96 6.1K
12:30 59.00 59.00 58.95 58.96 7.4K
12:31 58.92 58.92 58.92 58.92 3.8K
12:32 58.92 58.92 58.88 58.88 5.0K
12:33 58.88 58.97 58.88 58.97 10.7K
12:34 58.95 58.96 58.94 58.94 1.9K
12:35 58.94 58.98 58.93 58.97 12.3K
12:36 59.00 59.03 58.98 58.98 5.6K
12:37 58.97 58.99 58.89 58.89 38.2K
12:38 58.93 58.96 58.91 58.96 5.4K
12:39 58.96 58.98 58.93 58.98 6.8K
12:40 58.97 59.06 58.97 59.06 5.4K
12:41 59.07 59.18 59.07 59.12 16.2K
12:42 59.05 59.09 59.05 59.07 4.2K
12:43 59.06 59.06 59.02 59.02 3.5K
12:44 59.01 59.07 59.01 59.07 4.9K
12:45 59.09 59.11 59.08 59.08 4.6K
12:46 59.08 59.08 58.95 58.95 6.2K
12:47 58.97 58.97 58.92 58.95 9.7K
12:48 58.95 58.99 58.95 58.98 5.4K
12:49 58.98 59.00 58.96 58.97 9.1K
12:50 58.97 58.97 58.91 58.93 8.3K
12:51 58.94 59.03 58.94 59.02 7.8K
12:52 59.02 59.02 58.98 58.98 4.8K
12:53 58.98 59.02 58.98 58.99 13.1K
12:54 58.98 58.99 58.98 58.99 2.1K
12:55 59.01 59.04 58.99 59.01 4.0K
12:56 59.03 59.07 59.03 59.06 3.4K
12:57 59.06 59.12 59.06 59.12 4.4K
12:58 59.12 59.13 59.09 59.09 6.0K
12:59 59.10 59.15 59.10 59.15 6.2K
13:00 59.17 59.22 59.16 59.22 3.0K
13:01 59.22 59.24 59.22 59.24 8.7K
13:02 59.22 59.22 59.17 59.19 3.4K
13:03 59.20 59.21 59.20 59.20 1.5K
13:04 59.19 59.23 59.18 59.23 8.9K
13:05 59.23 59.23 59.13 59.13 4.2K
13:06 59.13 59.17 59.13 59.15 3.9K
13:07 59.14 59.14 59.08 59.11 5.4K
13:08 59.10 59.18 59.10 59.14 4.0K
13:09 59.15 59.18 59.15 59.15 3.6K
13:10 59.16 59.19 59.16 59.18 2.8K
13:11 59.19 59.24 59.19 59.24 4.7K
13:12 59.22 59.22 59.11 59.12 5.7K
13:13 59.11 59.11 59.04 59.07 6.7K
13:14 59.06 59.07 59.02 59.02 9.9K
13:15 59.07 59.11 59.07 59.10 5.8K
13:16 59.10 59.10 59.04 59.06 3.5K
13:17 59.08 59.10 59.04 59.04 6.5K
13:18 59.01 59.05 59.01 59.04 5.7K
13:19 58.99 59.01 58.99 59.01 4.9K
13:20 59.04 59.07 59.04 59.06 4.5K
13:21 59.06 59.09 59.06 59.08 5.9K
13:22 59.05 59.07 59.05 59.07 3.9K
13:23 59.08 59.11 59.08 59.11 6.5K
13:24 59.11 59.11 59.07 59.08 4.8K
13:25 59.07 59.07 59.07 59.07 2.0K
13:26 59.09 59.10 59.07 59.10 7.3K
13:27 59.11 59.23 59.11 59.23 8.4K
13:28 59.23 59.23 59.18 59.19 11.0K
13:29 59.14 59.14 59.06 59.06 10.0K
13:30 59.10 59.19 59.10 59.17 4.8K
13:31 59.19 59.19 59.16 59.17 9.5K
13:32 59.20 59.21 59.17 59.20 7.7K
13:33 59.20 59.27 59.20 59.25 5.0K
13:34 59.25 59.32 59.25 59.28 11.2K
13:35 59.30 59.30 59.21 59.21 6.8K
13:36 59.20 59.20 59.10 59.13 6.9K
13:37 59.13 59.13 59.10 59.10 4.5K
13:38 59.11 59.14 59.08 59.08 9.3K
13:39 59.07 59.11 59.07 59.07 11.2K
13:40 59.07 59.07 59.01 59.02 36.5K
13:41 59.02 59.02 58.96 58.96 6.0K
13:42 58.95 58.95 58.92 58.94 3.2K
13:43 58.92 58.93 58.92 58.92 4.2K
13:44 58.90 58.96 58.90 58.96 6.2K
13:45 58.96 58.99 58.94 58.99 7.8K
13:46 59.00 59.00 58.94 58.97 12.2K
13:47 58.97 58.97 58.92 58.93 7.0K
13:48 58.91 58.91 58.86 58.89 5.6K
13:49 58.91 58.93 58.90 58.93 4.1K
13:50 58.91 58.97 58.91 58.97 8.3K
13:51 58.96 58.96 58.93 58.93 6.5K
13:52 58.92 58.92 58.89 58.89 5.1K
13:53 58.88 58.91 58.85 58.86 9.5K
13:54 58.86 58.88 58.84 58.87 11.0K
13:55 58.83 58.86 58.83 58.85 8.2K
13:56 58.85 58.94 58.83 58.93 11.6K
13:57 58.93 58.96 58.93 58.93 10.4K
13:58 58.97 59.00 58.97 59.00 4.8K
13:59 58.99 59.03 58.97 58.97 9.1K
14:00 59.01 59.05 59.01 59.04 2.8K
14:01 59.06 59.07 58.97 58.97 9.3K
14:02 58.97 58.97 58.94 58.95 6.7K
14:03 58.96 58.96 58.95 58.95 2.2K
14:04 58.95 59.07 58.95 59.06 14.3K
14:05 59.06 59.17 59.06 59.16 8.3K
14:06 59.15 59.15 59.09 59.10 10.7K
14:07 59.07 59.13 59.07 59.10 5.8K
14:08 59.09 59.13 59.09 59.13 7.2K
14:09 59.10 59.14 59.09 59.11 5.2K
14:10 59.14 59.18 59.14 59.18 7.7K
14:11 59.18 59.18 59.13 59.15 6.5K
14:12 59.16 59.16 59.08 59.08 6.8K
14:13 59.10 59.10 59.08 59.09 4.0K
14:14 59.09 59.09 59.07 59.09 6.4K
14:15 59.09 59.10 59.09 59.10 4.0K
14:16 59.11 59.12 59.09 59.11 9.5K
14:17 59.13 59.15 59.13 59.15 6.1K
14:18 59.14 59.14 59.05 59.06 14.3K
14:19 59.04 59.08 59.02 59.03 12.4K
14:20 59.03 59.05 59.03 59.03 7.1K
14:21 59.02 59.02 59.00 59.01 8.9K
14:22 59.01 59.01 58.97 58.99 11.1K
14:23 58.98 59.01 58.98 59.01 12.5K
14:24 59.01 59.01 58.91 58.92 11.0K
14:25 58.94 58.94 58.90 58.91 8.0K
14:26 58.90 58.93 58.89 58.89 7.1K
14:27 58.91 58.92 58.89 58.89 6.3K
14:28 58.91 58.91 58.87 58.87 13.1K
14:29 58.84 58.87 58.77 58.78 9.9K
14:30 58.80 58.86 58.80 58.85 9.8K
14:31 58.85 58.89 58.84 58.89 12.1K
14:32 58.88 58.88 58.86 58.87 5.6K
14:33 58.87 58.87 58.81 58.86 10.2K
14:34 58.86 58.89 58.86 58.86 5.4K
14:35 58.85 58.85 58.82 58.85 9.5K
14:36 58.83 58.83 58.82 58.82 5.3K
14:37 58.82 58.82 58.80 58.81 5.7K
14:38 58.82 58.82 58.76 58.76 8.6K
14:39 58.75 58.77 58.74 58.76 9.2K
14:40 58.75 58.76 58.75 58.76 2.9K
14:41 58.75 58.75 58.72 58.72 4.3K
14:42 58.70 58.72 58.63 58.68 9.1K
14:43 58.70 58.80 58.70 58.80 11.2K
14:44 58.78 58.79 58.72 58.72 9.7K
14:45 58.73 58.75 58.73 58.73 5.3K
14:46 58.72 58.73 58.71 58.71 5.5K
14:47 58.73 58.74 58.71 58.74 6.1K
14:48 58.74 58.76 58.72 58.73 16.3K
14:49 58.72 58.74 58.69 58.74 7.3K
14:50 58.75 58.76 58.74 58.76 4.8K
14:51 58.76 58.76 58.73 58.73 5.9K
14:52 58.73 58.73 58.70 58.71 6.5K
14:53 58.72 58.72 58.65 58.65 10.3K
14:54 58.65 58.70 58.65 58.68 8.9K
14:55 58.69 58.71 58.65 58.71 13.0K
14:56 58.71 58.71 58.65 58.65 6.6K
14:57 58.63 58.67 58.61 58.67 9.2K
14:58 58.67 58.67 58.64 58.64 5.0K
14:59 58.63 58.69 58.63 58.66 11.1K
15:00 58.66 58.66 58.62 58.63 4.8K
15:01 58.62 58.69 58.59 58.69 18.9K
15:02 58.71 58.71 58.64 58.65 5.5K
15:03 58.65 58.66 58.64 58.66 7.2K
15:04 58.65 58.69 58.64 58.69 6.7K
15:05 58.69 58.75 58.69 58.75 11.9K
15:06 58.77 58.89 58.77 58.89 9.2K
15:07 58.89 58.97 58.89 58.95 18.9K
15:08 58.96 58.98 58.88 58.88 20.4K
15:09 58.86 58.86 58.84 58.86 4.8K
15:10 58.89 58.89 58.81 58.87 15.6K
15:11 58.83 58.85 58.82 58.82 9.7K
15:12 58.82 58.82 58.76 58.79 15.0K
15:13 58.81 58.83 58.81 58.81 8.3K
15:14 58.81 58.81 58.74 58.74 10.7K
15:15 58.75 58.76 58.59 58.59 17.7K
15:16 58.59 58.59 58.51 58.51 12.4K
15:17 58.55 58.56 58.54 58.55 8.7K
15:18 58.55 58.60 58.55 58.56 15.3K
15:19 58.57 58.57 58.48 58.50 14.5K
15:20 58.49 58.56 58.45 58.53 35.2K
15:21 58.54 58.56 58.54 58.56 3.4K
15:22 58.56 58.56 58.49 58.49 24.8K
15:23 58.48 58.52 58.48 58.51 6.9K
15:24 58.51 58.54 58.51 58.54 11.1K
15:25 58.53 58.60 58.53 58.57 20.4K
15:26 58.58 58.60 58.55 58.60 11.9K
15:27 58.60 58.60 58.55 58.55 9.2K
15:28 58.54 58.55 58.49 58.49 20.5K
15:29 58.49 58.49 58.45 58.47 6.1K
15:30 58.48 58.49 58.38 58.39 22.0K
15:31 58.38 58.43 58.38 58.43 23.0K
15:32 58.43 58.48 58.43 58.48 9.3K
15:33 58.48 58.48 58.44 58.45 9.9K
15:34 58.46 58.47 58.45 58.45 8.4K
15:35 58.42 58.49 58.42 58.47 16.3K
15:36 58.47 58.50 58.46 58.50 10.2K
15:37 58.49 58.52 58.49 58.51 18.9K
15:38 58.49 58.50 58.39 58.39 20.4K
15:39 58.39 58.40 58.37 58.38 8.0K
15:40 58.39 58.41 58.39 58.40 7.6K
15:41 58.39 58.39 58.35 58.37 18.4K
15:42 58.38 58.38 58.34 58.35 11.8K
15:43 58.34 58.34 58.24 58.30 43.4K
15:44 58.32 58.39 58.32 58.36 20.9K
15:45 58.38 58.40 58.37 58.39 20.3K
15:46 58.39 58.46 58.39 58.43 33.3K
15:47 58.45 58.49 58.44 58.49 22.1K
15:48 58.50 58.54 58.48 58.54 25.1K
15:49 58.56 58.60 58.54 58.54 22.9K
15:50 58.58 58.60 58.51 58.51 41.4K
15:51 58.54 58.57 58.45 58.46 23.0K
15:52 58.44 58.48 58.33 58.36 63.5K
15:53 58.36 58.37 58.22 58.26 63.9K
15:54 58.26 58.26 58.09 58.12 67.7K
15:55 58.12 58.22 58.12 58.14 93.7K
15:56 58.15 58.20 58.10 58.15 73.2K
15:57 58.17 58.17 58.12 58.16 80.5K
15:58 58.24 58.40 58.23 58.40 141.2K
15:59 58.41 58.42 58.35 58.37 637.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available