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 53.92 54.02 53.40 53.40 144.2K
09:31 53.40 53.55 53.03 53.03 73.7K
09:32 53.13 53.33 52.98 52.98 77.6K
09:33 52.97 52.97 52.70 52.83 57.0K
09:34 52.87 52.87 52.35 52.49 112.3K
09:35 52.47 52.53 52.17 52.17 84.3K
09:36 52.32 52.81 52.32 52.75 136.2K
09:37 52.76 53.09 52.70 52.97 45.8K
09:38 52.97 53.00 52.87 52.92 39.7K
09:39 52.86 52.99 52.81 52.93 83.5K
09:40 52.92 52.92 52.71 52.78 54.2K
09:41 52.78 52.97 52.69 52.93 26.4K
09:42 52.96 53.11 52.93 53.11 63.4K
09:43 53.09 53.18 53.01 53.02 57.4K
09:44 53.03 53.08 52.88 52.96 23.9K
09:45 52.99 53.12 52.88 52.95 40.0K
09:46 52.95 52.95 52.54 52.57 78.5K
09:47 52.65 52.75 52.58 52.65 51.9K
09:48 52.65 52.72 52.62 52.72 10.8K
09:49 52.72 52.72 52.49 52.51 49.0K
09:50 52.49 52.58 52.49 52.54 23.0K
09:51 52.44 52.44 52.14 52.20 110.0K
09:52 52.17 52.18 52.09 52.17 46.5K
09:53 52.21 52.39 52.21 52.35 18.7K
09:54 52.43 52.46 52.27 52.30 26.4K
09:55 52.30 52.35 52.20 52.26 26.0K
09:56 52.22 52.25 52.07 52.11 34.5K
09:57 52.12 52.14 52.04 52.06 52.8K
09:58 52.11 52.11 51.89 52.00 116.4K
09:59 52.01 52.01 51.89 51.97 63.9K
10:00 51.93 51.93 51.71 51.85 50.3K
10:01 51.84 51.89 51.81 51.85 29.5K
10:02 51.81 51.94 51.80 51.88 62.5K
10:03 51.91 52.06 51.91 52.00 79.6K
10:04 52.00 52.43 52.00 52.38 39.7K
10:05 52.37 52.43 52.18 52.21 35.2K
10:06 52.18 52.23 52.10 52.12 23.9K
10:07 52.08 52.15 52.08 52.12 11.7K
10:08 52.08 52.10 52.04 52.09 48.0K
10:09 52.09 52.12 52.06 52.08 18.8K
10:10 52.07 52.16 52.05 52.16 9.9K
10:11 52.16 52.18 52.07 52.11 25.4K
10:12 52.04 52.20 51.92 51.98 33.7K
10:13 51.93 51.96 51.90 51.93 17.8K
10:14 51.90 52.01 51.89 52.01 40.4K
10:15 52.01 52.02 51.96 51.97 44.7K
10:16 52.01 52.03 51.98 52.02 19.5K
10:17 52.03 52.06 51.93 51.96 25.5K
10:18 51.96 51.96 51.82 51.87 24.7K
10:19 51.80 51.84 51.80 51.82 17.5K
10:20 51.87 51.88 51.78 51.78 25.4K
10:21 51.78 51.84 51.77 51.84 26.8K
10:22 51.82 51.87 51.80 51.87 17.5K
10:23 51.92 51.94 51.82 51.83 14.8K
10:24 51.82 51.88 51.82 51.86 15.4K
10:25 51.87 51.88 51.83 51.85 32.0K
10:26 51.85 51.89 51.78 51.80 43.6K
10:27 51.81 51.94 51.81 51.86 18.8K
10:28 51.85 51.85 51.80 51.80 10.0K
10:29 51.83 51.99 51.78 51.93 25.7K
10:30 51.91 52.09 51.86 52.09 32.1K
10:31 52.10 52.24 52.10 52.24 29.6K
10:32 52.20 52.29 52.18 52.26 55.5K
10:33 52.24 52.29 52.20 52.20 12.7K
10:34 52.15 52.23 52.15 52.21 21.9K
10:35 52.22 52.34 52.22 52.27 55.3K
10:36 52.27 52.31 52.24 52.31 15.2K
10:37 52.30 52.33 52.26 52.31 35.1K
10:38 52.30 52.45 52.29 52.45 10.4K
10:39 52.43 52.60 52.43 52.58 51.2K
10:40 52.59 52.60 52.51 52.55 10.9K
10:41 52.54 52.62 52.50 52.62 13.3K
10:42 52.63 52.67 52.59 52.66 11.6K
10:43 52.67 52.70 52.51 52.57 58.2K
10:44 52.52 52.52 52.43 52.49 10.4K
10:45 52.50 52.50 52.48 52.49 13.1K
10:46 52.47 52.50 52.46 52.50 20.9K
10:47 52.49 52.51 52.48 52.50 9.5K
10:48 52.50 52.53 52.49 52.50 6.9K
10:49 52.55 52.66 52.55 52.61 21.8K
10:50 52.66 52.67 52.54 52.54 23.4K
10:51 52.57 52.72 52.55 52.72 21.9K
10:52 52.72 52.75 52.67 52.75 17.0K
10:53 52.74 52.78 52.60 52.65 24.7K
10:54 52.63 52.70 52.63 52.65 12.6K
10:55 52.63 52.71 52.59 52.71 53.2K
10:56 52.71 52.75 52.59 52.59 15.1K
10:57 52.60 52.63 52.57 52.63 9.2K
10:58 52.63 52.64 52.57 52.59 10.8K
10:59 52.57 52.57 52.40 52.45 20.4K
11:00 52.45 52.47 52.34 52.34 32.7K
11:01 52.43 52.43 52.39 52.40 11.6K
11:02 52.41 52.41 52.34 52.34 21.0K
11:03 52.34 52.34 52.30 52.34 8.4K
11:04 52.32 52.32 52.28 52.31 12.9K
11:05 52.32 52.46 52.32 52.43 41.7K
11:06 52.46 52.47 52.43 52.43 14.6K
11:07 52.42 52.42 52.31 52.35 25.0K
11:08 52.35 52.35 52.23 52.23 24.9K
11:09 52.32 52.38 52.32 52.38 15.8K
11:10 52.38 52.38 52.29 52.32 20.2K
11:11 52.32 52.35 52.25 52.27 18.8K
11:12 52.27 52.27 52.20 52.20 22.2K
11:13 52.22 52.22 52.14 52.19 49.5K
11:14 52.19 52.19 52.14 52.18 22.0K
11:15 52.18 52.31 52.18 52.31 28.0K
11:16 52.33 52.38 52.32 52.37 14.0K
11:17 52.37 52.37 52.19 52.25 15.6K
11:18 52.24 52.24 52.18 52.24 9.9K
11:19 52.27 52.41 52.27 52.41 6.4K
11:20 52.41 52.41 52.25 52.25 11.7K
11:21 52.25 52.27 52.20 52.20 6.1K
11:22 52.23 52.31 52.23 52.31 10.6K
11:23 52.28 52.29 52.22 52.22 8.8K
11:24 52.15 52.17 52.09 52.10 13.5K
11:25 52.09 52.09 51.99 52.02 12.2K
11:26 52.02 52.02 51.83 51.85 59.2K
11:27 51.85 51.85 51.79 51.83 25.4K
11:28 51.85 51.85 51.80 51.80 19.0K
11:29 51.79 51.80 51.77 51.78 24.9K
11:30 51.77 51.81 51.72 51.81 18.2K
11:31 51.83 51.86 51.83 51.84 23.8K
11:32 51.86 51.93 51.82 51.93 9.3K
11:33 51.91 51.93 51.80 51.80 90.3K
11:34 51.80 51.80 51.75 51.77 16.2K
11:35 51.78 51.79 51.72 51.79 37.0K
11:36 51.79 51.79 51.70 51.70 9.9K
11:37 51.70 51.75 51.70 51.74 20.0K
11:38 51.72 51.75 51.71 51.75 21.3K
11:39 51.75 51.75 51.66 51.71 34.0K
11:40 51.74 51.78 51.74 51.76 11.1K
11:41 51.82 51.96 51.79 51.96 17.2K
11:42 51.96 51.98 51.87 51.87 13.1K
11:43 51.91 51.94 51.89 51.90 7.3K
11:44 51.90 51.90 51.84 51.88 5.7K
11:45 51.86 51.86 51.74 51.74 10.9K
11:46 51.75 51.77 51.72 51.77 13.9K
11:47 51.78 51.89 51.77 51.86 10.3K
11:48 51.86 51.93 51.86 51.91 12.8K
11:49 51.92 51.93 51.81 51.85 31.0K
11:50 51.86 51.86 51.81 51.81 10.8K
11:51 51.77 51.78 51.75 51.78 7.1K
11:52 51.79 51.79 51.77 51.77 6.0K
11:53 51.78 51.79 51.75 51.76 7.8K
11:54 51.76 51.76 51.71 51.76 14.6K
11:55 51.75 51.75 51.74 51.75 5.9K
11:56 51.76 51.76 51.74 51.75 3.6K
11:57 51.74 51.74 51.68 51.69 12.8K
11:58 51.72 51.72 51.64 51.64 23.5K
11:59 51.64 51.68 51.64 51.66 6.0K
12:00 51.63 51.64 51.54 51.54 30.2K
12:01 51.59 51.59 51.45 51.49 55.6K
12:02 51.46 51.53 51.46 51.53 12.9K
12:03 51.51 51.57 51.51 51.57 11.9K
12:04 51.57 51.60 51.57 51.60 7.8K
12:05 51.60 51.60 51.55 51.57 5.3K
12:06 51.60 51.62 51.57 51.59 23.7K
12:07 51.58 51.61 51.57 51.57 15.5K
12:08 51.55 51.55 51.52 51.53 6.0K
12:09 51.51 51.56 51.50 51.53 24.2K
12:10 51.49 51.56 51.49 51.56 17.4K
12:11 51.57 51.60 51.57 51.58 6.4K
12:12 51.56 51.56 51.53 51.53 3.9K
12:13 51.53 51.60 51.53 51.60 12.2K
12:14 51.62 51.67 51.62 51.65 10.1K
12:15 51.66 51.67 51.65 51.65 19.0K
12:16 51.65 51.65 51.59 51.61 5.7K
12:17 51.61 51.61 51.59 51.60 7.9K
12:18 51.56 51.58 51.55 51.55 10.6K
12:19 51.56 51.63 51.56 51.63 23.2K
12:20 51.63 51.68 51.61 51.68 11.3K
12:21 51.68 51.85 51.68 51.84 53.9K
12:22 51.85 51.88 51.85 51.88 9.3K
12:23 51.88 51.88 51.73 51.75 15.2K
12:24 51.74 51.80 51.74 51.74 10.3K
12:25 51.73 51.91 51.73 51.89 32.1K
12:26 51.84 51.85 51.70 51.70 34.0K
12:27 51.64 51.71 51.64 51.68 59.3K
12:28 51.68 51.74 51.68 51.74 8.3K
12:29 51.72 51.76 51.72 51.75 10.4K
12:30 51.73 51.75 51.71 51.73 17.2K
12:31 51.72 51.72 51.70 51.70 6.1K
12:32 51.68 51.71 51.64 51.65 10.6K
12:33 51.65 51.70 51.65 51.70 6.7K
12:34 51.72 51.74 51.72 51.73 8.6K
12:35 51.72 51.72 51.66 51.66 7.3K
12:36 51.68 51.68 51.63 51.63 7.7K
12:37 51.63 51.63 51.55 51.58 24.1K
12:38 51.59 51.59 51.40 51.40 32.9K
12:39 51.40 51.44 51.39 51.44 19.7K
12:40 51.42 51.43 51.37 51.38 6.7K
12:41 51.35 51.37 51.28 51.30 39.3K
12:42 51.24 51.31 51.22 51.25 33.0K
12:43 51.26 51.31 51.24 51.31 14.9K
12:44 51.31 51.34 51.30 51.30 10.1K
12:45 51.31 51.31 51.28 51.28 8.1K
12:46 51.27 51.32 51.26 51.31 12.3K
12:47 51.32 51.32 51.30 51.30 11.1K
12:48 51.32 51.32 51.24 51.27 20.6K
12:49 51.27 51.27 51.24 51.24 15.0K
12:50 51.24 51.25 51.18 51.22 35.2K
12:51 51.21 51.24 51.20 51.24 12.3K
12:52 51.24 51.24 51.22 51.23 16.2K
12:53 51.24 51.28 51.22 51.27 21.7K
12:54 51.24 51.27 51.23 51.26 42.1K
12:55 51.26 51.27 51.24 51.24 16.4K
12:56 51.24 51.24 51.20 51.23 28.8K
12:57 51.23 51.29 51.22 51.29 15.2K
12:58 51.31 51.34 51.30 51.34 16.3K
12:59 51.34 51.34 51.28 51.31 21.1K
13:00 51.32 51.36 51.27 51.27 16.4K
13:01 51.25 51.28 51.25 51.27 2.1K
13:02 51.27 51.29 51.27 51.28 12.0K
13:03 51.26 51.26 51.21 51.22 14.3K
13:04 51.21 51.22 51.16 51.22 43.0K
13:05 51.21 51.22 51.17 51.17 19.5K
13:06 51.18 51.20 51.18 51.19 7.0K
13:07 51.18 51.21 51.18 51.18 16.8K
13:08 51.19 51.20 51.17 51.18 15.6K
13:09 51.29 51.29 51.18 51.20 19.7K
13:10 51.20 51.29 51.20 51.29 8.8K
13:11 51.29 51.29 51.24 51.29 16.0K
13:12 51.29 51.29 51.17 51.17 12.9K
13:13 51.14 51.14 51.10 51.11 15.4K
13:14 51.12 51.18 51.12 51.16 13.9K
13:15 51.12 51.13 51.09 51.10 16.1K
13:16 51.09 51.14 51.09 51.12 30.2K
13:17 51.14 51.17 51.09 51.09 12.8K
13:18 51.09 51.16 51.05 51.16 13.8K
13:19 51.09 51.19 51.08 51.14 24.1K
13:20 51.11 51.13 51.11 51.12 15.5K
13:21 51.12 51.16 51.11 51.16 8.4K
13:22 51.16 51.22 51.14 51.22 19.3K
13:23 51.20 51.24 51.20 51.22 14.5K
13:24 51.22 51.23 51.20 51.21 11.0K
13:25 51.23 51.25 51.15 51.17 18.7K
13:26 51.16 51.24 51.16 51.24 24.7K
13:27 51.24 51.24 51.21 51.24 16.5K
13:28 51.24 51.31 51.24 51.26 73.0K
13:29 51.24 51.27 51.21 51.27 8.8K
13:30 51.27 51.31 51.25 51.30 14.0K
13:31 51.29 51.29 51.24 51.29 10.6K
13:32 51.29 51.32 51.22 51.32 10.8K
13:33 51.31 51.43 51.31 51.33 24.0K
13:34 51.35 51.38 51.31 51.31 6.8K
13:35 51.36 51.50 51.36 51.48 18.3K
13:36 51.49 51.53 51.49 51.53 10.4K
13:37 51.55 51.73 51.55 51.68 38.8K
13:38 51.70 51.70 51.68 51.70 13.4K
13:39 51.68 51.71 51.65 51.65 16.6K
13:40 51.67 51.76 51.64 51.76 20.0K
13:41 51.70 51.77 51.70 51.75 17.9K
13:42 51.74 51.77 51.72 51.74 25.3K
13:43 51.73 51.87 51.73 51.86 20.3K
13:44 51.87 51.90 51.82 51.84 19.1K
13:45 51.84 51.88 51.82 51.88 16.4K
13:46 51.88 51.88 51.73 51.73 12.1K
13:47 51.74 51.79 51.71 51.71 7.5K
13:48 51.75 51.75 51.70 51.74 7.6K
13:49 51.76 51.78 51.75 51.78 6.8K
13:50 51.78 51.78 51.76 51.76 6.9K
13:51 51.79 51.80 51.78 51.79 5.3K
13:52 51.81 51.81 51.79 51.81 6.9K
13:53 51.80 51.80 51.78 51.79 4.5K
13:54 51.79 51.80 51.78 51.78 3.9K
13:55 51.79 51.82 51.78 51.82 6.3K
13:56 51.86 51.94 51.85 51.89 21.4K
13:57 51.89 51.93 51.88 51.88 13.6K
13:58 51.88 51.89 51.84 51.89 9.0K
13:59 51.92 51.92 51.90 51.90 3.8K
14:00 51.91 51.91 51.88 51.89 4.2K
14:01 51.89 51.89 51.80 51.80 14.1K
14:02 51.80 51.80 51.68 51.71 47.1K
14:03 51.71 51.71 51.62 51.65 5.3K
14:04 51.64 51.73 51.63 51.73 14.4K
14:05 51.75 51.77 51.74 51.74 2.5K
14:06 51.73 51.77 51.72 51.75 7.7K
14:07 51.77 51.77 51.67 51.67 15.3K
14:08 51.69 51.70 51.64 51.66 7.9K
14:09 51.68 51.82 51.68 51.82 11.5K
14:10 51.84 51.85 51.79 51.82 11.1K
14:11 51.82 51.82 51.74 51.74 7.0K
14:12 51.76 51.77 51.70 51.70 3.1K
14:13 51.73 51.73 51.64 51.66 4.2K
14:14 51.65 51.66 51.60 51.60 11.9K
14:15 51.63 51.66 51.60 51.66 7.0K
14:16 51.76 51.78 51.73 51.77 110.6K
14:17 51.82 51.82 51.70 51.71 9.6K
14:18 51.69 51.74 51.69 51.71 6.4K
14:19 51.70 51.75 51.70 51.74 8.8K
14:20 51.74 51.74 51.67 51.67 6.0K
14:21 51.66 51.69 51.64 51.66 14.4K
14:22 51.65 51.67 51.65 51.65 4.0K
14:23 51.63 51.63 51.59 51.59 14.7K
14:24 51.61 51.62 51.58 51.62 7.0K
14:25 51.62 51.62 51.59 51.59 6.8K
14:26 51.58 51.63 51.58 51.63 8.3K
14:27 51.62 51.63 51.57 51.59 6.0K
14:28 51.62 51.62 51.59 51.61 3.4K
14:29 51.61 51.64 51.59 51.63 8.1K
14:30 51.64 51.67 51.61 51.67 6.4K
14:31 51.67 51.67 51.60 51.60 16.2K
14:32 51.61 51.61 51.53 51.55 14.0K
14:33 51.59 51.59 51.55 51.56 25.1K
14:34 51.54 51.64 51.54 51.64 11.1K
14:35 51.65 51.71 51.65 51.68 6.8K
14:36 51.70 51.70 51.64 51.65 12.6K
14:37 51.66 51.66 51.61 51.61 7.3K
14:38 51.61 51.62 51.61 51.61 5.1K
14:39 51.61 51.72 51.60 51.72 9.5K
14:40 51.69 51.70 51.67 51.67 7.4K
14:41 51.68 51.68 51.63 51.68 5.3K
14:42 51.69 51.71 51.69 51.71 5.5K
14:43 51.69 51.69 51.67 51.67 4.3K
14:44 51.67 51.69 51.67 51.69 6.5K
14:45 51.68 51.68 51.66 51.67 3.9K
14:46 51.67 51.70 51.65 51.67 10.5K
14:47 51.68 51.68 51.65 51.65 2.7K
14:48 51.68 51.68 51.51 51.54 35.6K
14:49 51.52 51.54 51.50 51.52 6.1K
14:50 51.52 51.52 51.46 51.48 22.8K
14:51 51.49 51.57 51.48 51.56 47.5K
14:52 51.61 51.62 51.54 51.54 16.1K
14:53 51.49 51.49 51.44 51.45 8.0K
14:54 51.44 51.46 51.43 51.43 8.3K
14:55 51.44 51.45 51.40 51.42 15.5K
14:56 51.39 51.41 51.36 51.41 16.0K
14:57 51.41 51.41 51.39 51.41 11.2K
14:58 51.41 51.41 51.35 51.39 10.7K
14:59 51.36 51.39 51.35 51.38 16.9K
15:00 51.36 51.37 51.35 51.37 12.5K
15:01 51.38 51.38 51.27 51.27 26.2K
15:02 51.27 51.42 51.27 51.42 11.7K
15:03 51.40 51.40 51.38 51.40 8.7K
15:04 51.41 51.43 51.40 51.42 7.7K
15:05 51.46 51.55 51.46 51.53 26.5K
15:06 51.53 51.54 51.49 51.49 16.6K
15:07 51.46 51.48 51.41 51.41 18.0K
15:08 51.42 51.42 51.37 51.37 13.0K
15:09 51.36 51.39 51.36 51.38 14.1K
15:10 51.37 51.40 51.35 51.39 22.4K
15:11 51.39 51.41 51.37 51.41 12.2K
15:12 51.37 51.39 51.35 51.35 8.4K
15:13 51.36 51.42 51.36 51.39 13.8K
15:14 51.39 51.41 51.37 51.40 26.2K
15:15 51.39 51.40 51.39 51.39 6.3K
15:16 51.39 51.40 51.37 51.38 3.4K
15:17 51.39 51.39 51.35 51.39 9.7K
15:18 51.40 51.45 51.37 51.42 48.3K
15:19 51.40 51.41 51.36 51.37 13.5K
15:20 51.37 51.37 51.34 51.35 10.7K
15:21 51.32 51.36 51.32 51.36 10.4K
15:22 51.36 51.37 51.34 51.34 20.2K
15:23 51.34 51.34 51.28 51.30 33.4K
15:24 51.30 51.34 51.30 51.33 25.2K
15:25 51.33 51.37 51.33 51.35 16.3K
15:26 51.35 51.40 51.35 51.36 8.7K
15:27 51.39 51.39 51.35 51.35 17.6K
15:28 51.36 51.38 51.36 51.37 5.9K
15:29 51.37 51.51 51.37 51.51 73.6K
15:30 51.54 51.61 51.49 51.60 51.3K
15:31 51.60 51.61 51.54 51.61 19.4K
15:32 51.63 51.64 51.59 51.61 17.3K
15:33 51.61 51.65 51.60 51.63 28.2K
15:34 51.66 51.74 51.66 51.74 21.8K
15:35 51.72 51.74 51.65 51.68 22.3K
15:36 51.70 51.73 51.69 51.73 11.5K
15:37 51.73 51.73 51.71 51.72 16.1K
15:38 51.73 51.74 51.65 51.66 18.6K
15:39 51.65 51.70 51.63 51.70 21.6K
15:40 51.69 51.69 51.58 51.63 71.9K
15:41 51.63 51.73 51.63 51.72 11.7K
15:42 51.72 51.80 51.72 51.79 33.2K
15:43 51.80 51.84 51.80 51.84 18.8K
15:44 51.85 51.89 51.85 51.86 33.7K
15:45 51.85 51.86 51.80 51.80 36.4K
15:46 51.81 51.94 51.81 51.90 82.3K
15:47 51.92 51.97 51.91 51.93 19.0K
15:48 51.93 51.96 51.92 51.96 24.5K
15:49 51.95 51.96 51.89 51.89 28.0K
15:50 51.93 51.93 51.73 51.74 119.2K
15:51 51.77 51.78 51.69 51.69 29.0K
15:52 51.70 51.72 51.66 51.68 46.0K
15:53 51.67 51.69 51.63 51.68 57.8K
15:54 51.66 51.73 51.66 51.73 44.2K
15:55 51.60 51.61 51.54 51.54 75.4K
15:56 51.53 51.53 51.49 51.50 84.5K
15:57 51.50 51.51 51.43 51.43 94.4K
15:58 51.44 51.47 51.44 51.44 114.2K
15:59 51.44 51.46 51.33 51.34 1,478.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available