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 57.80 58.10 57.76 57.85 207.4K
09:31 57.81 57.81 57.23 57.44 64.2K
09:32 57.48 58.00 57.48 57.65 46.5K
09:33 57.49 57.56 57.29 57.40 56.2K
09:34 57.47 57.49 57.33 57.41 21.0K
09:35 57.43 57.54 57.36 57.37 19.8K
09:36 57.42 57.45 57.32 57.42 12.7K
09:37 57.41 57.89 57.41 57.72 64.2K
09:38 57.78 57.80 57.68 57.68 12.8K
09:39 57.59 57.64 57.50 57.50 16.1K
09:40 57.46 57.46 57.18 57.21 16.1K
09:41 57.22 57.37 57.22 57.26 15.2K
09:42 57.26 57.26 57.00 57.02 24.0K
09:43 57.02 57.20 57.01 57.17 25.7K
09:44 57.20 57.23 57.13 57.13 11.6K
09:45 57.11 57.11 56.95 57.03 23.4K
09:46 57.00 57.10 57.00 57.06 32.1K
09:47 57.09 57.32 57.06 57.32 20.0K
09:48 57.28 57.47 57.28 57.44 60.4K
09:49 57.43 57.44 57.26 57.26 20.8K
09:50 57.26 57.31 57.21 57.25 15.4K
09:51 57.25 57.37 57.25 57.37 15.7K
09:52 57.37 57.45 57.37 57.42 13.9K
09:53 57.42 57.42 57.19 57.24 8.4K
09:54 57.24 57.29 57.19 57.19 8.7K
09:55 57.27 57.48 57.27 57.42 56.4K
09:56 57.40 57.45 57.37 57.41 7.7K
09:57 57.41 57.46 57.37 57.38 12.4K
09:58 57.38 57.41 57.35 57.39 10.2K
09:59 57.39 57.44 57.36 57.36 14.4K
10:00 57.39 57.42 57.34 57.34 13.9K
10:01 57.34 57.48 57.34 57.45 14.6K
10:02 57.52 57.55 57.49 57.51 14.1K
10:03 57.55 57.59 57.52 57.56 10.6K
10:04 57.56 57.62 57.55 57.60 16.2K
10:05 57.60 57.61 57.53 57.59 10.1K
10:06 57.64 57.69 57.61 57.67 12.7K
10:07 57.68 57.70 57.63 57.67 15.7K
10:08 57.67 57.76 57.66 57.75 12.9K
10:09 57.74 57.80 57.65 57.71 20.6K
10:10 57.71 57.71 57.68 57.69 3.7K
10:11 57.67 57.81 57.65 57.75 21.8K
10:12 57.71 57.79 57.71 57.76 7.6K
10:13 57.76 57.84 57.76 57.80 16.9K
10:14 57.81 57.82 57.76 57.76 19.6K
10:15 57.75 57.77 57.73 57.75 6.9K
10:16 57.77 57.80 57.76 57.80 16.3K
10:17 57.80 57.93 57.78 57.93 15.5K
10:18 57.95 57.97 57.89 57.96 37.7K
10:19 57.99 58.01 57.94 57.98 28.8K
10:20 57.97 57.98 57.83 57.83 18.1K
10:21 57.88 57.94 57.84 57.84 9.5K
10:22 57.86 57.93 57.85 57.85 8.6K
10:23 57.88 57.90 57.85 57.90 19.6K
10:24 57.87 57.87 57.59 57.59 18.8K
10:25 57.56 57.69 57.56 57.65 8.5K
10:26 57.71 57.77 57.69 57.77 4.8K
10:27 57.75 57.79 57.74 57.77 16.4K
10:28 57.76 57.85 57.76 57.82 9.3K
10:29 57.82 57.86 57.82 57.86 3.6K
10:30 57.86 57.86 57.68 57.68 11.1K
10:31 57.71 57.75 57.69 57.72 12.0K
10:32 57.72 57.72 57.69 57.72 4.3K
10:33 57.70 57.83 57.70 57.78 12.5K
10:34 57.78 57.78 57.67 57.67 8.5K
10:35 57.67 57.67 57.56 57.58 11.2K
10:36 57.58 57.62 57.46 57.50 20.4K
10:37 57.46 57.57 57.43 57.57 6.4K
10:38 57.52 57.57 57.48 57.48 5.2K
10:39 57.48 57.55 57.47 57.55 9.8K
10:40 57.51 57.55 57.48 57.55 12.0K
10:41 57.56 57.59 57.51 57.57 9.4K
10:42 57.53 57.59 57.53 57.59 14.5K
10:43 57.61 57.61 57.58 57.58 9.6K
10:44 57.58 57.61 57.58 57.61 8.3K
10:45 57.60 57.60 57.51 57.53 12.0K
10:46 57.53 57.53 57.40 57.43 10.7K
10:47 57.42 57.46 57.39 57.44 4.0K
10:48 57.46 57.49 57.42 57.47 11.0K
10:49 57.48 57.53 57.44 57.51 13.0K
10:50 57.48 57.49 57.46 57.46 3.9K
10:51 57.41 57.42 57.38 57.42 6.4K
10:52 57.43 57.44 57.29 57.31 11.7K
10:53 57.31 57.34 57.29 57.33 4.1K
10:54 57.34 57.34 57.27 57.29 6.4K
10:55 57.30 57.30 57.22 57.23 4.9K
10:56 57.23 57.28 57.23 57.28 5.6K
10:57 57.26 57.28 57.25 57.25 14.7K
10:58 57.28 57.35 57.28 57.29 26.8K
10:59 57.29 57.29 57.24 57.25 11.3K
11:00 57.25 57.29 57.23 57.23 8.1K
11:01 57.23 57.27 57.23 57.23 3.8K
11:02 57.24 57.32 57.24 57.28 13.2K
11:03 57.28 57.32 57.28 57.32 2.8K
11:04 57.29 57.42 57.29 57.41 15.6K
11:05 57.43 57.44 57.42 57.43 8.0K
11:06 57.44 57.44 57.43 57.44 2.4K
11:07 57.45 57.48 57.44 57.47 5.5K
11:08 57.41 57.41 57.37 57.38 15.8K
11:09 57.35 57.41 57.35 57.41 4.5K
11:10 57.40 57.47 57.40 57.40 10.8K
11:11 57.38 57.38 57.38 57.38 1.8K
11:12 57.38 57.47 57.37 57.47 9.0K
11:13 57.46 57.47 57.45 57.45 2.2K
11:14 57.42 57.55 57.41 57.53 19.5K
11:15 57.49 57.71 57.42 57.71 65.3K
11:16 57.71 57.72 57.67 57.68 6.4K
11:17 57.66 57.68 57.65 57.68 3.5K
11:18 57.74 57.74 57.63 57.63 7.8K
11:19 57.67 57.67 57.58 57.62 2.1K
11:20 57.58 57.64 57.58 57.60 1.7K
11:21 57.58 57.66 57.56 57.66 8.9K
11:22 57.66 57.69 57.65 57.67 1.9K
11:23 57.69 57.75 57.68 57.75 7.2K
11:24 57.75 57.79 57.75 57.79 7.1K
11:25 57.80 57.88 57.77 57.86 22.0K
11:26 57.86 57.94 57.86 57.94 15.6K
11:27 57.89 57.90 57.83 57.90 25.0K
11:28 57.88 57.89 57.85 57.85 3.9K
11:29 57.82 57.85 57.78 57.85 7.8K
11:30 57.85 57.85 57.78 57.79 5.7K
11:31 57.78 57.82 57.76 57.82 3.4K
11:32 57.78 57.78 57.70 57.72 9.0K
11:33 57.69 57.69 57.56 57.56 13.9K
11:34 57.54 57.54 57.48 57.51 8.9K
11:35 57.51 57.61 57.51 57.61 27.8K
11:36 57.68 57.70 57.64 57.64 6.1K
11:37 57.65 57.65 57.59 57.59 2.2K
11:38 57.54 57.54 57.54 57.54 1.7K
11:39 57.53 57.55 57.51 57.51 4.8K
11:40 57.51 57.51 57.46 57.46 7.2K
11:41 57.47 57.54 57.47 57.50 7.3K
11:42 57.50 57.54 57.50 57.53 3.6K
11:43 57.56 57.61 57.56 57.60 11.4K
11:44 57.59 57.60 57.59 57.59 7.6K
11:45 57.57 57.57 57.50 57.50 10.3K
11:46 57.50 57.60 57.50 57.60 18.5K
11:47 57.57 57.61 57.54 57.61 15.9K
11:48 57.62 57.70 57.62 57.70 3.8K
11:49 57.62 57.69 57.58 57.68 7.7K
11:50 57.68 57.77 57.68 57.77 2.9K
11:51 57.76 57.80 57.75 57.80 8.7K
11:52 57.83 57.90 57.83 57.90 18.5K
11:53 57.90 57.93 57.88 57.90 7.8K
11:54 57.93 57.93 57.87 57.93 4.5K
11:55 57.95 57.96 57.93 57.95 5.8K
11:56 57.94 57.99 57.94 57.98 16.4K
11:57 58.00 58.02 57.98 58.02 10.5K
11:58 58.06 58.06 57.86 57.89 27.2K
11:59 57.92 57.99 57.92 57.99 15.9K
12:00 58.01 58.01 57.83 57.98 19.9K
12:01 58.05 58.07 58.01 58.07 26.4K
12:02 58.07 58.07 57.95 57.95 10.4K
12:03 57.96 57.96 57.92 57.92 3.3K
12:04 57.94 57.98 57.88 57.88 4.4K
12:05 57.90 57.95 57.90 57.90 18.7K
12:06 57.91 57.93 57.89 57.91 7.5K
12:07 57.91 57.93 57.91 57.92 17.3K
12:08 57.93 57.98 57.92 57.98 5.6K
12:09 58.01 58.04 58.01 58.04 3.2K
12:10 58.04 58.09 58.04 58.05 4.5K
12:11 58.05 58.05 58.05 58.05 1.3K
12:12 58.04 58.09 58.04 58.09 3.8K
12:13 58.09 58.13 58.05 58.10 9.3K
12:14 58.13 58.14 58.12 58.12 3.4K
12:15 58.17 58.17 58.10 58.12 9.2K
12:16 58.10 58.13 58.07 58.07 5.8K
12:17 58.07 58.11 58.07 58.10 3.2K
12:18 58.05 58.09 58.05 58.08 7.8K
12:19 58.10 58.13 58.10 58.11 11.2K
12:20 58.11 58.11 58.09 58.09 4.2K
12:21 58.07 58.13 58.07 58.13 4.7K
12:22 58.15 58.18 58.14 58.18 6.8K
12:23 58.16 58.17 58.15 58.16 3.7K
12:24 58.16 58.16 58.13 58.13 2.8K
12:25 58.14 58.14 58.10 58.12 1.2K
12:26 58.14 58.15 58.08 58.08 6.7K
12:27 58.08 58.08 57.98 57.98 71.2K
12:28 58.02 58.06 58.02 58.03 5.8K
12:29 58.04 58.04 58.03 58.04 2.5K
12:30 58.05 58.06 58.03 58.03 3.8K
12:31 58.01 58.07 57.98 57.99 46.7K
12:32 57.99 57.99 57.96 57.99 1.9K
12:33 57.96 57.98 57.95 57.98 5.8K
12:34 57.97 58.06 57.95 58.06 8.8K
12:35 58.09 58.11 58.09 58.10 7.7K
12:36 58.10 58.11 58.09 58.11 6.2K
12:37 58.09 58.17 58.09 58.16 8.9K
12:38 58.17 58.17 58.13 58.13 8.2K
12:39 58.13 58.13 58.11 58.13 1.2K
12:40 58.11 58.14 58.11 58.11 3.5K
12:41 58.12 58.17 58.12 58.17 12.9K
12:42 58.16 58.16 58.14 58.15 5.4K
12:43 58.17 58.17 58.17 58.17 1.5K
12:44 58.17 58.21 58.17 58.20 7.4K
12:45 58.22 58.22 58.18 58.18 4.2K
12:46 58.19 58.23 58.18 58.21 7.5K
12:47 58.23 58.35 58.23 58.35 18.5K
12:48 58.35 58.35 58.31 58.31 16.5K
12:49 58.30 58.30 58.26 58.30 10.1K
12:50 58.27 58.31 58.27 58.31 20.4K
12:51 58.33 58.40 58.32 58.37 27.5K
12:52 58.39 58.48 58.38 58.46 11.2K
12:53 58.46 58.62 58.46 58.58 51.9K
12:54 58.59 58.68 58.59 58.65 23.7K
12:55 58.64 58.66 58.63 58.64 19.7K
12:56 58.65 58.71 58.65 58.71 12.4K
12:57 58.71 58.74 58.69 58.74 13.3K
12:58 58.74 58.74 58.69 58.74 9.0K
12:59 58.73 58.74 58.70 58.74 8.4K
13:00 58.72 58.84 58.72 58.82 16.3K
13:01 58.83 58.90 58.83 58.87 9.8K
13:02 58.89 58.90 58.79 58.79 27.8K
13:03 58.80 58.82 58.78 58.78 4.4K
13:04 58.80 58.80 58.72 58.76 8.0K
13:05 58.78 58.78 58.51 58.52 29.4K
13:06 58.50 58.60 58.50 58.54 15.8K
13:07 58.55 58.57 58.55 58.55 2.7K
13:08 58.51 58.57 58.51 58.57 6.4K
13:09 58.55 58.55 58.50 58.54 4.8K
13:10 58.57 58.62 58.55 58.60 8.6K
13:11 58.60 58.60 58.59 58.60 8.5K
13:12 58.57 58.58 58.49 58.53 22.4K
13:13 58.51 58.58 58.51 58.58 4.4K
13:14 58.57 58.58 58.56 58.56 3.8K
13:15 58.57 58.66 58.54 58.66 28.2K
13:16 58.67 58.71 58.67 58.69 5.9K
13:17 58.68 58.68 58.60 58.60 4.8K
13:18 58.59 58.61 58.59 58.61 3.5K
13:19 58.62 58.65 58.60 58.60 5.7K
13:20 58.60 58.63 58.60 58.60 4.3K
13:21 58.63 58.66 58.62 58.63 13.8K
13:22 58.64 58.70 58.64 58.70 2.3K
13:23 58.73 58.73 58.67 58.67 6.2K
13:24 58.66 58.70 58.64 58.70 6.6K
13:25 58.70 58.71 58.69 58.71 5.4K
13:26 58.71 58.71 58.67 58.67 8.5K
13:27 58.65 58.70 58.65 58.70 5.3K
13:28 58.72 58.72 58.67 58.67 11.3K
13:29 58.73 58.74 58.72 58.73 4.8K
13:30 58.73 58.73 58.70 58.73 8.1K
13:31 58.74 58.75 58.64 58.64 16.7K
13:32 58.67 58.67 58.54 58.58 14.0K
13:33 58.51 58.57 58.51 58.57 7.9K
13:34 58.54 58.54 58.46 58.46 17.8K
13:35 58.50 58.58 58.50 58.53 11.0K
13:36 58.54 58.55 58.53 58.55 7.1K
13:37 58.57 58.68 58.55 58.65 17.5K
13:38 58.67 58.68 58.65 58.67 3.4K
13:39 58.67 58.67 58.60 58.60 8.7K
13:40 58.60 58.62 58.58 58.59 6.2K
13:41 58.59 58.59 58.57 58.58 3.5K
13:42 58.58 58.59 58.54 58.54 5.7K
13:43 58.56 58.56 58.54 58.55 1.9K
13:44 58.48 58.50 58.39 58.39 7.9K
13:45 58.42 58.42 58.34 58.34 3.4K
13:46 58.32 58.34 58.31 58.34 8.0K
13:47 58.34 58.34 58.30 58.31 10.9K
13:48 58.32 58.38 58.31 58.37 7.5K
13:49 58.38 58.40 58.37 58.40 6.5K
13:50 58.38 58.38 58.35 58.35 8.1K
13:51 58.32 58.39 58.32 58.39 16.6K
13:52 58.41 58.43 58.39 58.41 4.9K
13:53 58.46 58.56 58.46 58.54 15.1K
13:54 58.55 58.56 58.53 58.53 8.9K
13:55 58.48 58.52 58.48 58.52 24.2K
13:56 58.55 58.59 58.55 58.58 4.9K
13:57 58.57 58.58 58.56 58.56 6.1K
13:58 58.54 58.58 58.51 58.58 4.5K
13:59 58.59 58.70 58.59 58.70 14.3K
14:00 58.69 58.70 58.67 58.70 22.0K
14:01 58.70 58.76 58.70 58.74 5.4K
14:02 58.76 58.80 58.62 58.62 22.2K
14:03 58.59 58.66 58.58 58.66 7.3K
14:04 58.61 58.63 58.61 58.61 6.2K
14:05 58.56 58.56 58.50 58.50 7.7K
14:06 58.47 58.47 58.40 58.46 5.9K
14:07 58.43 58.45 58.42 58.45 7.1K
14:08 58.47 58.49 58.46 58.47 4.9K
14:09 58.49 58.55 58.49 58.55 6.4K
14:10 58.58 58.58 58.52 58.53 6.9K
14:11 58.52 58.56 58.52 58.56 2.6K
14:12 58.54 58.54 58.53 58.53 0.8K
14:13 58.54 58.54 58.49 58.53 5.8K
14:14 58.55 58.55 58.53 58.53 2.3K
14:15 58.53 58.53 58.48 58.51 3.9K
14:16 58.50 58.52 58.47 58.52 10.9K
14:17 58.53 58.55 58.51 58.51 3.0K
14:18 58.52 58.52 58.52 58.52 7.0K
14:19 58.52 58.54 58.46 58.46 4.5K
14:20 58.47 58.48 58.44 58.44 3.0K
14:21 58.45 58.48 58.45 58.48 2.7K
14:22 58.49 58.51 58.49 58.49 6.4K
14:23 58.50 58.52 58.50 58.52 3.0K
14:24 58.50 58.51 58.45 58.45 5.2K
14:25 58.45 58.45 58.45 58.45 0.6K
14:26 58.41 58.43 58.37 58.39 7.0K
14:27 58.40 58.40 58.21 58.21 13.8K
14:28 58.22 58.22 58.13 58.13 11.1K
14:29 58.13 58.13 58.08 58.08 12.7K
14:30 58.09 58.09 58.00 58.03 15.5K
14:31 58.05 58.11 57.99 57.99 8.4K
14:32 57.98 58.03 57.97 58.00 20.9K
14:33 57.99 57.99 57.90 57.93 3.5K
14:34 57.93 57.95 57.90 57.94 7.8K
14:35 57.91 57.91 57.82 57.82 7.6K
14:36 57.88 57.88 57.82 57.86 5.8K
14:37 57.90 57.92 57.86 57.91 10.3K
14:38 57.92 57.97 57.92 57.93 10.6K
14:39 57.94 57.95 57.90 57.92 8.7K
14:40 57.95 57.95 57.83 57.86 6.0K
14:41 57.86 57.87 57.82 57.87 9.2K
14:42 57.86 57.87 57.85 57.86 5.4K
14:43 57.87 57.87 57.84 57.87 2.5K
14:44 57.86 57.86 57.84 57.84 3.4K
14:45 57.82 57.89 57.82 57.89 10.7K
14:46 57.89 57.89 57.86 57.86 3.5K
14:47 57.87 57.93 57.84 57.93 10.7K
14:48 57.93 57.96 57.90 57.90 6.8K
14:49 57.90 57.90 57.85 57.87 8.9K
14:50 57.87 57.87 57.82 57.83 6.6K
14:51 57.82 57.90 57.82 57.90 7.4K
14:52 57.88 57.88 57.80 57.80 4.3K
14:53 57.83 57.83 57.81 57.83 10.5K
14:54 57.83 57.83 57.79 57.79 8.0K
14:55 57.78 57.80 57.75 57.77 5.9K
14:56 57.78 57.78 57.75 57.76 4.3K
14:57 57.77 57.77 57.77 57.77 2.2K
14:58 57.77 57.78 57.75 57.75 2.7K
14:59 57.75 57.75 57.72 57.72 9.1K
15:00 57.73 57.73 57.71 57.72 7.9K
15:01 57.74 57.80 57.74 57.79 10.4K
15:02 57.79 57.79 57.77 57.78 4.0K
15:03 57.76 57.76 57.72 57.73 5.5K
15:04 57.70 57.71 57.69 57.69 6.9K
15:05 57.70 57.70 57.63 57.63 10.9K
15:06 57.63 57.67 57.63 57.67 3.1K
15:07 57.62 57.64 57.62 57.64 3.4K
15:08 57.62 57.64 57.62 57.64 3.7K
15:09 57.66 57.66 57.64 57.64 5.2K
15:10 57.64 57.75 57.64 57.75 22.3K
15:11 57.76 57.87 57.76 57.87 11.5K
15:12 57.85 57.85 57.80 57.80 10.1K
15:13 57.80 57.82 57.78 57.81 11.4K
15:14 57.78 57.84 57.78 57.83 7.0K
15:15 57.82 57.85 57.80 57.83 23.4K
15:16 57.85 57.93 57.85 57.93 16.0K
15:17 58.05 58.05 57.94 57.94 11.6K
15:18 57.96 57.97 57.92 57.97 8.9K
15:19 57.95 57.98 57.91 57.92 13.5K
15:20 57.90 57.90 57.86 57.88 7.1K
15:21 57.84 57.88 57.84 57.87 4.2K
15:22 57.88 58.00 57.88 57.96 13.7K
15:23 57.98 58.02 57.98 57.98 6.2K
15:24 57.98 58.00 57.95 57.95 10.8K
15:25 57.96 57.97 57.95 57.96 13.8K
15:26 57.98 57.99 57.96 57.99 12.2K
15:27 57.99 58.00 57.98 57.98 12.7K
15:28 57.98 58.03 57.98 58.02 5.6K
15:29 57.99 57.99 57.98 57.98 6.5K
15:30 57.96 57.97 57.95 57.95 7.7K
15:31 57.94 58.09 57.93 58.09 15.7K
15:32 58.09 58.10 58.07 58.07 6.9K
15:33 58.06 58.07 58.04 58.06 9.0K
15:34 58.06 58.08 58.06 58.08 5.7K
15:35 58.09 58.09 58.00 58.00 13.3K
15:36 58.00 58.07 58.00 58.06 10.7K
15:37 58.07 58.21 58.07 58.13 36.9K
15:38 58.17 58.17 58.08 58.08 18.5K
15:39 58.09 58.09 58.05 58.09 20.0K
15:40 58.10 58.10 58.06 58.07 6.5K
15:41 58.02 58.07 58.02 58.03 21.1K
15:42 58.03 58.06 58.02 58.03 14.2K
15:43 58.05 58.05 57.99 58.01 16.9K
15:44 58.02 58.03 57.95 57.97 22.0K
15:45 57.99 58.00 57.95 57.95 70.0K
15:46 57.96 58.07 57.95 58.06 27.9K
15:47 58.06 58.07 58.00 58.00 25.2K
15:48 57.97 58.06 57.97 58.04 16.2K
15:49 58.03 58.03 57.89 57.89 12.4K
15:50 57.93 58.05 57.93 58.05 22.8K
15:51 58.02 58.08 58.02 58.04 24.3K
15:52 58.04 58.04 57.99 57.99 29.8K
15:53 57.97 57.99 57.95 57.97 28.9K
15:54 57.94 57.97 57.89 57.95 37.3K
15:55 58.04 58.10 57.87 57.87 62.7K
15:56 57.89 58.04 57.89 57.96 84.0K
15:57 57.95 57.98 57.95 57.97 53.5K
15:58 57.96 57.96 57.87 57.92 85.3K
15:59 57.94 57.94 57.90 57.92 840.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available