Celsius

CELH
🏛️ usa →
54.39
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 55.29 55.29 55.00 55.00 87.8K
09:31 55.19 55.57 55.09 55.52 13.3K
09:32 55.50 55.73 55.21 55.37 13.1K
09:33 55.47 55.80 55.43 55.71 19.3K
09:34 55.71 55.72 55.61 55.63 5.7K
09:35 55.60 55.67 55.57 55.57 2.9K
09:36 55.64 55.64 55.55 55.55 7.6K
09:37 55.60 55.64 55.48 55.61 7.2K
09:38 55.54 55.65 55.54 55.56 4.8K
09:39 55.51 55.58 55.47 55.52 5.9K
09:40 55.56 55.65 55.56 55.62 7.0K
09:41 55.59 55.65 55.54 55.54 9.3K
09:42 55.50 55.58 55.49 55.57 8.0K
09:43 55.54 55.58 55.54 55.57 8.6K
09:44 55.58 55.58 55.51 55.56 7.3K
09:45 55.48 55.49 55.30 55.31 19.9K
09:46 55.29 55.35 55.29 55.35 30.5K
09:47 55.38 55.51 55.37 55.51 5.8K
09:48 55.59 55.63 55.58 55.60 8.3K
09:49 55.61 55.61 55.55 55.56 4.9K
09:50 55.60 55.67 55.59 55.66 11.0K
09:51 55.60 55.67 55.54 55.56 8.4K
09:52 55.52 55.69 55.52 55.65 4.9K
09:53 55.65 55.69 55.59 55.59 3.9K
09:54 55.69 55.70 55.69 55.69 4.1K
09:55 55.71 55.71 55.57 55.57 9.1K
09:56 55.56 55.61 55.53 55.61 3.7K
09:57 55.63 55.66 55.63 55.63 2.7K
09:58 55.61 55.61 55.54 55.55 7.3K
09:59 55.61 55.65 55.56 55.62 4.3K
10:00 55.65 55.77 55.61 55.77 5.3K
10:01 55.80 55.84 55.77 55.78 2.1K
10:02 55.75 55.82 55.74 55.78 6.9K
10:03 55.77 55.78 55.73 55.78 5.7K
10:04 55.72 55.77 55.72 55.77 6.3K
10:05 55.74 55.74 55.64 55.64 15.8K
10:06 55.67 55.67 55.54 55.57 11.4K
10:07 55.58 55.67 55.57 55.67 8.4K
10:08 55.59 55.64 55.57 55.57 6.2K
10:09 55.57 55.62 55.49 55.53 12.2K
10:10 55.55 55.57 55.53 55.53 3.8K
10:11 55.54 55.55 55.49 55.55 6.0K
10:12 55.55 55.60 55.55 55.58 10.9K
10:13 55.59 55.59 55.48 55.50 4.7K
10:14 55.50 55.51 55.47 55.47 2.4K
10:15 55.50 55.53 55.50 55.52 9.6K
10:16 55.53 55.57 55.50 55.54 10.9K
10:17 55.57 55.59 55.51 55.51 3.1K
10:18 55.49 55.53 55.49 55.49 2.2K
10:19 55.49 55.80 55.49 55.80 20.3K
10:20 55.75 55.77 55.75 55.77 4.3K
10:21 55.76 55.77 55.74 55.77 4.9K
10:22 55.77 55.80 55.71 55.71 5.3K
10:23 55.73 55.73 55.67 55.67 6.1K
10:24 55.65 55.68 55.60 55.64 4.3K
10:25 55.61 55.61 55.54 55.58 10.3K
10:26 55.56 55.57 55.54 55.54 4.1K
10:27 55.51 55.62 55.51 55.62 5.0K
10:28 55.62 55.71 55.62 55.62 8.1K
10:29 55.60 55.61 55.58 55.61 5.1K
10:30 55.67 55.70 55.67 55.68 2.5K
10:31 55.60 55.60 55.55 55.55 4.5K
10:32 55.45 55.48 55.44 55.48 10.4K
10:33 55.46 55.46 55.37 55.42 7.9K
10:34 55.36 55.45 55.36 55.45 5.3K
10:35 55.41 55.41 55.41 55.41 1.0K
10:36 55.48 55.48 55.45 55.47 7.7K
10:37 55.38 55.50 55.38 55.50 4.2K
10:38 55.48 55.50 55.47 55.47 2.7K
10:39 55.50 55.52 55.48 55.52 3.3K
10:40 55.53 55.53 55.53 55.53 0.4K
10:41 55.54 55.54 55.48 55.52 4.8K
10:42 55.53 55.56 55.53 55.54 2.9K
10:43 55.52 55.56 55.52 55.56 6.3K
10:44 55.60 55.62 55.59 55.60 6.1K
10:45 55.65 55.65 55.63 55.64 1.1K
10:46 55.67 55.73 55.67 55.73 2.9K
10:47 55.72 55.78 55.70 55.78 3.7K
10:48 55.78 55.80 55.78 55.80 1.5K
10:49 55.80 55.83 55.80 55.83 3.8K
10:50 55.83 55.84 55.82 55.82 6.1K
10:51 55.82 55.90 55.82 55.86 5.6K
10:52 55.85 55.90 55.85 55.85 7.5K
10:53 55.85 55.86 55.84 55.84 2.9K
10:54 55.84 55.87 55.82 55.84 4.5K
10:55 55.84 55.88 55.83 55.85 6.7K
10:56 55.83 55.83 55.80 55.80 3.8K
10:57 55.78 55.81 55.78 55.81 4.5K
10:58 55.81 55.84 55.81 55.83 2.8K
10:59 55.83 55.87 55.83 55.87 5.7K
11:00 55.84 55.84 55.83 55.83 1.9K
11:01 55.81 55.82 55.80 55.80 4.5K
11:02 55.78 55.84 55.75 55.84 8.3K
11:03 55.83 55.86 55.83 55.85 3.4K
11:04 55.83 55.90 55.83 55.90 6.8K
11:05 55.92 55.95 55.92 55.93 1.3K
11:06 55.96 55.97 55.86 55.86 27.8K
11:07 55.87 55.92 55.86 55.92 4.5K
11:08 55.91 55.91 55.87 55.87 2.4K
11:09 55.87 55.87 55.79 55.81 13.3K
11:10 55.76 55.87 55.76 55.86 7.0K
11:11 55.87 55.90 55.87 55.90 3.1K
11:12 55.90 55.94 55.90 55.91 5.0K
11:13 55.93 55.95 55.92 55.95 3.9K
11:14 55.96 55.96 55.93 55.94 18.8K
11:15 56.00 56.00 55.95 55.97 5.6K
11:16 55.96 55.96 55.93 55.94 4.6K
11:17 55.94 55.98 55.92 55.97 5.5K
11:18 55.93 55.93 55.90 55.93 5.8K
11:19 55.93 55.93 55.87 55.87 1.8K
11:20 55.92 56.00 55.92 56.00 7.1K
11:21 55.99 56.08 55.99 56.04 7.6K
11:22 56.01 56.03 55.97 55.97 4.8K
11:23 56.01 56.03 56.01 56.02 3.5K
11:24 56.00 56.01 55.99 56.00 1.5K
11:25 56.00 56.01 55.98 56.01 3.8K
11:26 56.01 56.05 56.00 56.05 4.7K
11:27 56.05 56.11 56.05 56.11 5.3K
11:28 56.13 56.13 56.08 56.12 3.7K
11:29 56.10 56.12 56.09 56.12 2.3K
11:30 56.11 56.11 56.09 56.10 6.9K
11:31 56.07 56.09 56.04 56.07 7.1K
11:32 56.07 56.11 56.05 56.10 4.3K
11:33 56.07 56.10 56.07 56.10 2.4K
11:34 56.08 56.11 56.08 56.11 2.2K
11:35 56.12 56.12 56.10 56.10 8.7K
11:36 56.11 56.13 56.11 56.12 10.4K
11:37 56.09 56.27 56.09 56.25 25.6K
11:38 56.25 56.25 56.22 56.24 10.9K
11:39 56.20 56.24 56.18 56.22 9.8K
11:40 56.23 56.23 56.23 56.23 0.6K
11:41 56.26 56.30 56.25 56.28 12.7K
11:42 56.30 56.31 56.30 56.31 2.6K
11:43 56.31 56.31 56.31 56.31 4.5K
11:44 56.36 56.44 56.33 56.44 22.9K
11:45 56.43 56.50 56.43 56.48 20.6K
11:46 56.49 56.52 56.49 56.52 29.2K
11:47 56.51 56.56 56.47 56.49 15.6K
11:48 56.47 56.47 56.43 56.46 9.2K
11:49 56.45 56.45 56.40 56.43 8.3K
11:50 56.42 56.48 56.39 56.41 22.7K
11:51 56.45 56.45 56.41 56.42 1.1K
11:52 56.40 56.40 56.33 56.33 3.1K
11:53 56.30 56.31 56.14 56.18 41.0K
11:54 56.18 56.22 56.17 56.22 3.6K
11:55 56.24 56.24 56.21 56.21 2.0K
11:56 56.18 56.33 56.18 56.33 10.3K
11:57 56.33 56.41 56.33 56.41 3.5K
11:58 56.40 56.43 56.40 56.43 4.4K
11:59 56.42 56.45 56.41 56.44 5.2K
12:00 56.44 56.49 56.44 56.49 3.7K
12:01 56.50 56.51 56.50 56.51 1.8K
12:02 56.52 56.53 56.47 56.51 10.2K
12:03 56.52 56.55 56.52 56.54 2.1K
12:04 56.54 56.54 56.50 56.53 2.4K
12:05 56.52 56.54 56.49 56.54 18.1K
12:06 56.54 56.58 56.53 56.56 11.0K
12:07 56.56 56.63 56.55 56.62 6.1K
12:08 56.61 56.63 56.61 56.61 1.8K
12:09 56.59 56.59 56.58 56.58 3.4K
12:10 56.58 56.58 56.47 56.49 12.5K
12:11 56.49 56.49 56.40 56.40 13.9K
12:12 56.39 56.45 56.37 56.43 10.0K
12:13 56.47 56.52 56.47 56.52 2.3K
12:14 56.48 56.48 56.46 56.48 5.9K
12:15 56.48 56.49 56.45 56.48 2.8K
12:16 56.48 56.48 56.45 56.45 2.3K
12:17 56.44 56.44 56.43 56.43 3.4K
12:18 56.42 56.45 56.42 56.43 4.0K
12:19 56.46 56.46 56.40 56.41 2.7K
12:20 56.40 56.44 56.40 56.41 2.0K
12:21 56.41 56.44 56.39 56.39 4.6K
12:22 56.39 56.41 56.39 56.41 5.8K
12:23 56.39 56.39 56.35 56.35 5.3K
12:24 56.36 56.36 56.34 56.34 1.1K
12:25 56.34 56.34 56.34 56.34 1.0K
12:26 56.35 56.36 56.32 56.36 5.4K
12:27 56.35 56.38 56.35 56.36 2.2K
12:28 56.36 56.39 56.33 56.39 5.3K
12:29 56.38 56.42 56.38 56.42 1.4K
12:30 56.40 56.40 56.40 56.40 3.0K
12:31 56.39 56.41 56.39 56.41 2.9K
12:32 56.43 56.44 56.38 56.42 4.8K
12:33 56.40 56.40 56.37 56.39 1.6K
12:34 56.38 56.38 56.36 56.37 4.0K
12:35 56.35 56.37 56.35 56.37 1.2K
12:36 56.38 56.38 56.38 56.38 0.7K
12:37 56.33 56.33 56.33 56.33 2.9K
12:38 56.34 56.34 56.34 56.34 0.3K
12:39 56.32 56.34 56.30 56.30 3.3K
12:40 56.28 56.28 56.28 56.28 0.4K
12:41 56.27 56.30 56.25 56.28 4.3K
12:42 56.30 56.35 56.28 56.35 5.2K
12:43 56.30 56.33 56.29 56.33 2.2K
12:44 56.34 56.35 56.34 56.35 2.2K
12:45 56.36 56.37 56.35 56.37 1.7K
12:46 56.36 56.39 56.36 56.37 1.7K
12:47 56.34 56.38 56.34 56.38 3.2K
12:48 56.36 56.40 56.36 56.39 3.6K
12:49 56.37 56.42 56.37 56.42 3.4K
12:50 56.40 56.40 56.37 56.40 4.6K
12:51 56.40 56.42 56.40 56.42 4.0K
12:52 56.44 56.48 56.44 56.48 2.1K
12:53 56.49 56.50 56.48 56.48 1.8K
12:54 56.48 56.50 56.46 56.48 4.5K
12:55 56.50 56.56 56.50 56.53 5.0K
12:57 56.56 56.56 56.53 56.53 3.3K
12:58 56.53 56.53 56.49 56.52 2.4K
12:59 56.53 56.53 56.51 56.52 2.4K
13:00 56.50 56.51 56.47 56.47 2.2K
13:01 56.51 56.51 56.48 56.48 1.4K
13:02 56.55 56.55 56.47 56.47 7.7K
13:03 56.49 56.49 56.40 56.41 8.8K
13:04 56.40 56.42 56.40 56.42 2.6K
13:05 56.40 56.40 56.34 56.35 3.7K
13:06 56.37 56.37 56.30 56.30 2.0K
13:07 56.30 56.33 56.30 56.31 1.8K
13:08 56.31 56.33 56.30 56.33 1.7K
13:09 56.33 56.35 56.29 56.35 7.0K
13:10 56.35 56.37 56.35 56.37 1.8K
13:11 56.37 56.37 56.30 56.30 3.2K
13:12 56.30 56.32 56.30 56.30 2.6K
13:13 56.30 56.30 56.29 56.29 1.5K
13:14 56.31 56.31 56.31 56.31 0.5K
13:15 56.28 56.28 56.27 56.27 3.3K
13:16 56.31 56.31 56.27 56.28 6.1K
13:17 56.25 56.26 56.24 56.26 2.4K
13:18 56.26 56.26 56.23 56.23 1.4K
13:19 56.23 56.27 56.21 56.27 4.3K
13:20 56.27 56.29 56.27 56.29 0.8K
13:21 56.28 56.37 56.28 56.37 4.3K
13:22 56.37 56.37 56.34 56.34 1.8K
13:23 56.35 56.35 56.30 56.31 4.1K
13:24 56.32 56.34 56.30 56.34 1.9K
13:25 56.34 56.36 56.34 56.36 1.5K
13:26 56.37 56.38 56.37 56.38 3.5K
13:27 56.41 56.41 56.41 56.41 1.1K
13:28 56.40 56.48 56.38 56.48 9.7K
13:29 56.48 56.48 56.48 56.48 1.3K
13:30 56.51 56.55 56.50 56.52 7.3K
13:31 56.50 56.50 56.49 56.49 1.8K
13:32 56.49 56.49 56.45 56.45 3.4K
13:33 56.46 56.47 56.46 56.47 2.6K
13:34 56.47 56.50 56.47 56.49 2.2K
13:35 56.52 56.55 56.51 56.55 4.6K
13:36 56.52 56.58 56.52 56.58 20.9K
13:37 56.58 56.58 56.53 56.53 3.4K
13:38 56.53 56.53 56.51 56.51 3.5K
13:39 56.51 56.54 56.51 56.54 3.0K
13:40 56.55 56.63 56.54 56.61 3.6K
13:41 56.61 56.61 56.48 56.48 29.8K
13:42 56.46 56.46 56.40 56.40 4.9K
13:43 56.43 56.45 56.41 56.43 3.9K
13:44 56.43 56.45 56.43 56.45 2.9K
13:45 56.44 56.46 56.42 56.44 2.0K
13:46 56.44 56.46 56.40 56.40 23.6K
13:47 56.35 56.35 56.25 56.25 4.7K
13:48 56.27 56.28 56.26 56.28 3.0K
13:49 56.27 56.28 56.26 56.28 1.8K
13:50 56.26 56.28 56.21 56.23 3.5K
13:51 56.23 56.24 56.18 56.18 4.5K
13:52 56.18 56.19 56.16 56.19 38.0K
13:53 56.21 56.22 56.18 56.18 10.2K
13:54 56.18 56.21 56.17 56.21 5.4K
13:55 56.22 56.25 56.21 56.24 3.7K
13:56 56.25 56.26 56.21 56.21 11.4K
13:57 56.21 56.21 56.20 56.20 1.9K
13:58 56.20 56.20 56.20 56.20 1.4K
13:59 56.20 56.23 56.18 56.18 4.9K
14:00 56.19 56.19 56.15 56.15 3.0K
14:01 56.13 56.18 56.12 56.14 7.8K
14:02 56.15 56.18 56.13 56.13 7.9K
14:03 56.10 56.12 56.09 56.09 6.0K
14:04 56.11 56.11 56.06 56.06 4.1K
14:05 56.12 56.12 56.07 56.07 1.6K
14:06 56.06 56.08 56.04 56.05 3.7K
14:07 56.03 56.03 56.03 56.03 1.6K
14:08 56.03 56.11 56.03 56.10 4.8K
14:09 56.10 56.10 56.10 56.10 0.6K
14:10 56.13 56.13 56.10 56.10 12.8K
14:11 56.11 56.12 56.10 56.12 4.8K
14:12 56.12 56.12 56.11 56.11 4.4K
14:13 56.08 56.08 56.08 56.08 0.6K
14:14 56.11 56.14 56.08 56.12 4.3K
14:15 56.19 56.22 56.14 56.14 22.6K
14:16 56.16 56.16 56.12 56.13 4.8K
14:17 56.16 56.16 56.16 56.16 0.5K
14:18 56.16 56.18 56.16 56.18 1.3K
14:19 56.13 56.16 56.12 56.12 3.3K
14:20 56.14 56.14 56.11 56.12 9.6K
14:21 56.11 56.12 56.10 56.12 5.2K
14:22 56.11 56.17 56.11 56.16 7.2K
14:23 56.18 56.18 56.18 56.18 3.3K
14:24 56.20 56.20 56.17 56.20 10.7K
14:25 56.20 56.24 56.20 56.23 3.2K
14:26 56.24 56.24 56.17 56.17 6.5K
14:27 56.19 56.21 56.19 56.21 1.6K
14:28 56.21 56.25 56.21 56.22 8.5K
14:29 56.21 56.27 56.21 56.27 9.1K
14:30 56.23 56.26 56.22 56.22 7.4K
14:31 56.24 56.24 56.21 56.23 7.9K
14:32 56.25 56.25 56.21 56.24 2.4K
14:33 56.22 56.24 56.22 56.24 6.5K
14:34 56.25 56.26 56.24 56.24 2.5K
14:35 56.24 56.24 56.23 56.23 1.6K
14:36 56.24 56.24 56.21 56.21 3.9K
14:37 56.23 56.24 56.20 56.20 3.5K
14:38 56.19 56.21 56.19 56.21 4.5K
14:39 56.21 56.21 56.02 56.05 20.6K
14:40 56.01 56.09 56.01 56.09 8.7K
14:41 56.10 56.10 56.02 56.04 4.3K
14:42 55.96 56.00 55.96 56.00 6.9K
14:43 56.01 56.02 56.00 56.02 2.8K
14:44 56.07 56.10 56.03 56.10 6.8K
14:45 56.10 56.14 56.09 56.14 3.8K
14:46 56.16 56.16 56.15 56.15 2.7K
14:47 56.16 56.19 56.12 56.14 5.6K
14:48 56.15 56.17 56.14 56.16 4.1K
14:49 56.16 56.18 56.16 56.17 3.5K
14:50 56.16 56.16 56.14 56.14 4.8K
14:51 56.13 56.14 56.13 56.14 2.9K
14:52 56.14 56.15 56.14 56.15 2.6K
14:53 56.15 56.15 56.12 56.12 2.9K
14:54 56.14 56.17 56.14 56.17 3.8K
14:55 56.16 56.17 56.15 56.16 5.5K
14:56 56.16 56.18 56.16 56.18 3.3K
14:57 56.19 56.21 56.19 56.21 1.5K
14:58 56.24 56.25 56.23 56.25 4.4K
14:59 56.25 56.25 56.21 56.21 6.8K
15:00 56.22 56.24 56.22 56.23 5.6K
15:01 56.23 56.23 56.20 56.20 6.0K
15:02 56.21 56.23 56.19 56.19 7.6K
15:03 56.20 56.21 56.16 56.16 10.6K
15:04 56.18 56.18 56.13 56.14 8.9K
15:05 56.14 56.21 56.13 56.13 8.3K
15:06 56.14 56.15 56.13 56.13 3.7K
15:07 56.11 56.11 56.07 56.10 1.8K
15:08 56.09 56.09 56.07 56.07 4.7K
15:09 56.04 56.07 56.04 56.06 3.8K
15:10 56.07 56.11 56.07 56.10 3.1K
15:11 56.13 56.13 56.11 56.12 3.1K
15:12 56.12 56.14 56.12 56.12 6.6K
15:13 56.11 56.13 56.11 56.13 3.0K
15:14 56.13 56.18 56.12 56.18 12.4K
15:15 56.20 56.27 56.20 56.27 7.6K
15:16 56.28 56.29 56.27 56.27 12.3K
15:17 56.27 56.27 56.17 56.17 10.2K
15:18 56.18 56.18 56.12 56.12 5.6K
15:19 56.14 56.15 56.12 56.14 10.4K
15:20 56.17 56.17 56.14 56.14 8.0K
15:21 56.15 56.15 56.10 56.11 7.9K
15:22 56.13 56.14 56.13 56.13 1.6K
15:23 56.14 56.14 56.10 56.10 7.5K
15:24 56.09 56.14 56.09 56.14 5.0K
15:25 56.13 56.13 56.07 56.10 4.7K
15:26 56.08 56.08 56.04 56.05 6.4K
15:27 56.05 56.05 56.03 56.05 4.8K
15:28 56.02 56.03 55.99 55.99 9.4K
15:29 55.98 55.98 55.93 55.93 9.1K
15:30 55.95 55.96 55.95 55.95 9.5K
15:31 55.94 55.97 55.93 55.96 17.2K
15:32 55.92 55.97 55.92 55.93 11.6K
15:33 55.94 55.96 55.94 55.95 9.2K
15:34 55.94 55.99 55.94 55.96 20.7K
15:35 55.97 56.05 55.97 56.04 14.2K
15:36 56.05 56.06 56.02 56.03 12.4K
15:37 56.04 56.07 56.04 56.06 21.9K
15:38 56.07 56.08 56.04 56.08 9.5K
15:39 56.07 56.08 56.04 56.04 10.7K
15:40 56.08 56.09 56.07 56.08 17.6K
15:41 56.08 56.14 56.07 56.13 12.9K
15:42 56.11 56.12 56.09 56.12 9.8K
15:43 56.13 56.15 56.11 56.15 8.3K
15:44 56.17 56.19 56.15 56.19 5.9K
15:45 56.19 56.27 56.19 56.27 8.4K
15:46 56.28 56.28 56.22 56.23 12.7K
15:47 56.24 56.26 56.24 56.26 6.5K
15:48 56.25 56.26 56.24 56.25 5.6K
15:49 56.24 56.27 56.24 56.27 10.5K
15:50 56.31 56.45 56.31 56.45 12.9K
15:51 56.46 56.46 56.43 56.43 24.4K
15:52 56.41 56.41 56.36 56.36 19.4K
15:53 56.35 56.37 56.33 56.35 25.6K
15:54 56.32 56.32 56.27 56.29 25.5K
15:55 56.29 56.30 56.17 56.17 47.3K
15:56 56.16 56.16 56.05 56.08 64.6K
15:57 56.08 56.10 56.08 56.08 38.8K
15:58 56.09 56.16 56.08 56.15 125.2K
15:59 56.17 56.22 56.17 56.22 482.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available