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 51.20 51.33 50.84 50.96 165.2K
09:31 50.84 51.33 50.84 51.33 20.3K
09:32 51.18 51.37 51.07 51.25 40.7K
09:33 51.22 51.24 51.11 51.11 26.5K
09:34 51.11 51.32 51.11 51.32 10.5K
09:35 51.30 51.50 51.30 51.39 13.3K
09:36 51.40 51.58 51.35 51.49 13.4K
09:37 51.46 51.48 51.43 51.47 14.0K
09:38 51.48 51.59 51.48 51.51 6.9K
09:39 51.54 51.64 51.54 51.64 7.4K
09:40 51.67 51.67 51.52 51.56 14.6K
09:41 51.55 51.55 51.33 51.33 11.4K
09:42 51.34 51.34 51.14 51.33 17.3K
09:43 51.33 51.42 51.19 51.25 15.5K
09:44 51.25 51.26 51.11 51.19 9.1K
09:45 51.29 51.41 51.24 51.30 13.5K
09:46 51.29 51.40 51.29 51.32 4.3K
09:47 51.37 51.39 51.32 51.36 4.4K
09:48 51.36 51.36 51.22 51.31 30.8K
09:49 51.33 51.39 51.32 51.32 7.0K
09:50 51.34 51.46 51.34 51.46 3.7K
09:51 51.47 51.63 51.47 51.56 13.6K
09:52 51.59 51.62 51.59 51.60 6.0K
09:53 51.60 51.62 51.54 51.55 14.6K
09:54 51.56 51.56 51.48 51.48 14.4K
09:55 51.46 51.46 51.38 51.38 18.5K
09:56 51.38 51.48 51.37 51.48 17.7K
09:57 51.44 51.48 51.40 51.41 13.7K
09:58 51.43 51.50 51.43 51.50 5.5K
09:59 51.47 51.47 51.44 51.47 3.3K
10:00 51.40 51.43 51.28 51.34 30.9K
10:01 51.31 51.49 51.31 51.47 8.1K
10:02 51.48 51.48 51.40 51.41 11.4K
10:03 51.42 51.44 51.35 51.41 16.6K
10:04 51.38 51.38 51.28 51.28 3.9K
10:05 51.25 51.39 51.22 51.35 45.4K
10:06 51.39 51.39 51.23 51.29 106.1K
10:07 51.27 51.41 51.27 51.31 17.1K
10:08 51.33 51.33 51.31 51.33 2.0K
10:09 51.31 51.33 51.26 51.33 8.5K
10:10 51.39 51.48 51.33 51.42 14.1K
10:11 51.42 51.42 51.32 51.32 6.0K
10:12 51.33 51.33 51.20 51.22 8.8K
10:13 51.21 51.22 51.21 51.22 3.8K
10:14 51.22 51.22 51.12 51.18 16.4K
10:15 51.16 51.17 51.14 51.14 4.5K
10:16 51.13 51.14 51.11 51.14 10.3K
10:17 51.12 51.16 51.11 51.12 11.3K
10:18 51.14 51.19 51.14 51.14 6.4K
10:19 51.16 51.27 51.15 51.27 13.4K
10:20 51.27 51.32 51.27 51.30 15.0K
10:21 51.30 51.31 51.20 51.20 10.2K
10:22 51.23 51.23 51.19 51.19 8.0K
10:23 51.20 51.30 51.20 51.29 6.8K
10:24 51.27 51.34 51.27 51.32 13.2K
10:25 51.36 51.37 51.33 51.33 3.6K
10:26 51.34 51.35 51.32 51.35 4.4K
10:27 51.38 51.47 51.32 51.44 14.2K
10:28 51.46 51.48 51.43 51.43 4.5K
10:29 51.43 51.44 51.39 51.44 4.0K
10:30 51.39 51.39 51.31 51.32 9.7K
10:31 51.33 51.37 51.33 51.37 3.3K
10:32 51.30 51.30 51.26 51.26 4.4K
10:33 51.27 51.29 51.25 51.27 2.3K
10:34 51.25 51.29 51.23 51.29 4.5K
10:35 51.28 51.28 51.24 51.27 8.3K
10:36 51.24 51.30 51.24 51.26 6.9K
10:37 51.26 51.26 51.15 51.15 7.2K
10:38 51.15 51.16 51.15 51.15 5.5K
10:39 51.15 51.16 51.13 51.15 15.3K
10:40 51.18 51.27 51.18 51.26 6.6K
10:41 51.25 51.27 51.25 51.26 6.7K
10:42 51.24 51.24 51.19 51.20 6.2K
10:43 51.18 51.21 51.17 51.21 8.6K
10:44 51.14 51.23 51.11 51.23 6.1K
10:45 51.21 51.21 51.17 51.17 3.9K
10:46 51.13 51.13 51.09 51.10 7.6K
10:47 51.10 51.10 51.08 51.09 11.1K
10:48 51.10 51.14 51.09 51.14 11.0K
10:49 51.13 51.20 51.12 51.17 6.6K
10:50 51.17 51.20 51.15 51.20 5.8K
10:51 51.19 51.21 51.18 51.19 7.6K
10:52 51.19 51.26 51.19 51.26 3.9K
10:53 51.28 51.32 51.24 51.24 15.4K
10:54 51.24 51.32 51.24 51.32 3.3K
10:55 51.31 51.36 51.31 51.34 5.4K
10:56 51.34 51.34 51.30 51.33 5.8K
10:57 51.32 51.33 51.32 51.33 4.1K
10:58 51.34 51.36 51.33 51.36 7.5K
10:59 51.37 51.39 51.32 51.32 6.0K
11:00 51.34 51.35 51.31 51.31 3.3K
11:01 51.33 51.33 51.27 51.27 3.1K
11:02 51.26 51.26 51.11 51.13 12.0K
11:03 51.13 51.17 51.12 51.12 8.9K
11:04 51.12 51.12 51.05 51.05 14.0K
11:05 51.06 51.14 51.06 51.09 9.2K
11:06 51.08 51.10 51.07 51.10 7.6K
11:07 51.14 51.17 51.14 51.16 7.9K
11:08 51.16 51.19 51.16 51.17 7.2K
11:09 51.16 51.20 51.16 51.18 10.3K
11:10 51.14 51.20 51.14 51.20 7.5K
11:11 51.16 51.23 51.16 51.23 5.8K
11:12 51.22 51.24 51.20 51.20 4.8K
11:13 51.20 51.20 51.17 51.18 2.3K
11:14 51.18 51.18 51.12 51.12 4.6K
11:15 51.12 51.14 51.12 51.12 6.0K
11:16 51.12 51.13 51.11 51.13 4.4K
11:17 51.13 51.15 51.13 51.13 6.6K
11:18 51.13 51.13 51.10 51.10 3.9K
11:19 51.08 51.08 50.99 50.99 17.1K
11:20 51.00 51.07 50.99 51.07 12.6K
11:21 51.07 51.07 51.02 51.03 6.2K
11:22 51.04 51.06 51.04 51.05 0.5K
11:23 51.07 51.10 51.05 51.10 7.2K
11:24 51.08 51.12 51.08 51.11 9.2K
11:25 51.10 51.11 51.08 51.09 2.3K
11:26 51.10 51.10 51.08 51.10 7.9K
11:27 51.08 51.15 51.08 51.15 5.1K
11:28 51.16 51.16 51.11 51.11 6.8K
11:29 51.14 51.16 51.13 51.15 3.4K
11:30 51.17 51.17 51.09 51.11 6.1K
11:31 51.11 51.15 51.11 51.15 5.1K
11:32 51.12 51.17 51.12 51.17 12.0K
11:33 51.18 51.24 51.18 51.20 7.7K
11:34 51.22 51.24 51.21 51.22 11.5K
11:35 51.22 51.28 51.22 51.26 5.6K
11:36 51.25 51.29 51.25 51.28 5.3K
11:37 51.28 51.32 51.28 51.32 5.4K
11:38 51.32 51.32 51.28 51.29 5.8K
11:39 51.31 51.32 51.31 51.31 5.3K
11:40 51.27 51.27 51.23 51.26 6.6K
11:41 51.27 51.29 51.25 51.25 6.1K
11:42 51.29 51.29 51.26 51.28 5.0K
11:43 51.28 51.28 51.22 51.24 11.6K
11:44 51.25 51.30 51.25 51.30 6.1K
11:45 51.27 51.28 51.27 51.28 4.8K
11:46 51.27 51.30 51.27 51.29 7.6K
11:47 51.30 51.32 51.30 51.32 8.0K
11:48 51.37 51.39 51.37 51.38 13.0K
11:49 51.39 51.41 51.37 51.39 16.6K
11:50 51.38 51.38 51.35 51.36 7.6K
11:51 51.37 51.37 51.36 51.37 2.2K
11:52 51.39 51.50 51.37 51.44 12.7K
11:53 51.45 51.48 51.45 51.48 13.4K
11:54 51.48 51.52 51.42 51.42 18.5K
11:55 51.42 51.45 51.42 51.44 3.6K
11:56 51.46 51.47 51.43 51.43 6.5K
11:57 51.44 51.48 51.44 51.47 5.2K
11:58 51.49 51.56 51.49 51.53 9.6K
11:59 51.53 51.57 51.53 51.56 3.2K
12:00 51.55 51.55 51.49 51.49 15.9K
12:01 51.50 51.64 51.48 51.58 17.9K
12:02 51.55 51.55 51.51 51.54 13.5K
12:03 51.55 51.66 51.55 51.64 15.8K
12:04 51.65 51.67 51.61 51.61 16.3K
12:05 51.62 51.62 51.60 51.62 3.5K
12:06 51.61 51.64 51.61 51.64 12.5K
12:07 51.63 51.64 51.61 51.62 12.4K
12:08 51.63 51.63 51.57 51.59 7.2K
12:09 51.64 51.66 51.62 51.62 12.7K
12:10 51.63 51.63 51.50 51.50 12.9K
12:11 51.54 51.61 51.54 51.58 6.5K
12:12 51.56 51.67 51.56 51.64 11.5K
12:13 51.68 51.69 51.62 51.62 10.8K
12:14 51.63 51.66 51.60 51.62 3.3K
12:15 51.63 51.64 51.58 51.58 3.8K
12:16 51.58 51.70 51.58 51.70 6.6K
12:17 51.71 51.75 51.71 51.74 7.2K
12:18 51.75 51.76 51.73 51.73 5.9K
12:19 51.73 51.77 51.73 51.77 4.7K
12:20 51.84 51.84 51.76 51.83 7.2K
12:21 51.84 51.90 51.80 51.90 33.3K
12:22 51.98 52.04 51.97 51.98 13.1K
12:23 51.98 51.98 51.88 51.91 7.9K
12:24 52.00 52.09 51.97 52.05 51.2K
12:25 52.05 52.06 52.01 52.06 5.9K
12:26 52.05 52.06 52.00 52.01 58.4K
12:27 52.00 52.20 52.00 52.07 164.6K
12:28 52.06 52.21 52.06 52.12 22.3K
12:29 52.12 52.16 52.05 52.13 19.7K
12:30 52.10 52.16 52.07 52.16 14.9K
12:31 52.13 52.13 52.05 52.09 27.9K
12:32 52.10 52.12 52.04 52.05 12.3K
12:33 52.09 52.10 52.07 52.10 7.9K
12:34 52.09 52.13 52.08 52.08 5.9K
12:35 52.06 52.09 51.98 52.09 10.0K
12:36 52.15 52.15 52.07 52.12 20.7K
12:37 52.13 52.13 52.10 52.11 5.2K
12:38 52.08 52.12 52.08 52.09 6.9K
12:39 52.12 52.12 52.05 52.07 10.5K
12:40 52.06 52.07 52.03 52.07 8.0K
12:41 52.06 52.06 52.03 52.03 2.7K
12:42 52.02 52.06 52.02 52.04 5.1K
12:43 52.04 52.06 52.01 52.02 11.9K
12:44 52.03 52.06 52.02 52.06 6.8K
12:45 52.06 52.09 52.06 52.09 5.5K
12:46 52.11 52.12 52.08 52.12 8.6K
12:47 52.10 52.16 52.10 52.14 12.5K
12:48 52.12 52.17 52.12 52.13 9.9K
12:49 52.15 52.17 52.14 52.14 3.3K
12:50 52.12 52.21 52.12 52.20 14.7K
12:51 52.22 52.24 52.20 52.24 5.6K
12:52 52.21 52.26 52.07 52.23 42.4K
12:53 52.23 52.29 52.23 52.29 3.3K
12:54 52.28 52.28 52.21 52.22 11.8K
12:55 52.20 52.20 52.13 52.20 11.4K
12:56 52.17 52.29 52.17 52.28 34.2K
12:57 52.29 52.30 52.25 52.30 7.9K
12:58 52.32 52.34 52.26 52.30 12.9K
12:59 52.30 52.30 52.22 52.22 4.0K
13:00 52.21 52.24 52.19 52.19 13.0K
13:01 52.18 52.26 52.16 52.26 10.7K
13:02 52.29 52.29 52.23 52.24 3.4K
13:03 52.23 52.28 52.23 52.27 3.8K
13:04 52.28 52.28 52.20 52.22 5.2K
13:05 52.24 52.26 52.22 52.26 14.3K
13:06 52.27 52.38 52.27 52.36 58.6K
13:07 52.35 52.37 52.33 52.33 11.0K
13:08 52.38 52.38 52.34 52.34 4.9K
13:09 52.34 52.43 52.34 52.42 24.3K
13:10 52.38 52.41 52.34 52.34 5.0K
13:11 52.34 52.36 52.34 52.35 6.6K
13:12 52.35 52.40 52.32 52.39 17.4K
13:13 52.37 52.38 52.34 52.37 4.8K
13:14 52.37 52.42 52.33 52.38 12.0K
13:15 52.39 52.39 52.38 52.39 3.7K
13:16 52.40 52.41 52.36 52.36 5.5K
13:17 52.38 52.42 52.38 52.41 6.0K
13:18 52.39 52.43 52.38 52.38 9.0K
13:19 52.40 52.40 52.36 52.37 3.8K
13:20 52.36 52.38 52.36 52.38 4.5K
13:21 52.37 52.37 52.35 52.36 7.6K
13:22 52.36 52.41 52.34 52.41 15.9K
13:23 52.42 52.42 52.37 52.39 6.3K
13:24 52.39 52.39 52.33 52.35 4.8K
13:25 52.35 52.35 52.27 52.29 9.0K
13:26 52.28 52.30 52.04 52.08 71.4K
13:27 52.07 52.13 52.05 52.08 12.9K
13:28 52.13 52.14 52.13 52.13 2.1K
13:29 52.15 52.16 52.09 52.11 6.3K
13:30 52.12 52.12 52.11 52.12 2.3K
13:31 52.04 52.10 52.04 52.10 6.5K
13:32 52.10 52.20 52.10 52.12 7.2K
13:33 52.08 52.20 52.08 52.20 6.8K
13:34 52.20 52.25 52.19 52.19 31.9K
13:35 52.16 52.25 52.16 52.19 5.2K
13:36 52.16 52.16 52.12 52.15 3.7K
13:37 52.12 52.12 52.08 52.10 5.1K
13:38 52.11 52.16 52.11 52.12 17.2K
13:39 52.11 52.12 52.07 52.07 4.8K
13:40 52.08 52.10 52.06 52.10 4.5K
13:41 52.08 52.14 52.08 52.09 5.7K
13:42 52.11 52.20 52.11 52.13 10.1K
13:43 52.12 52.18 52.12 52.18 15.4K
13:44 52.17 52.17 52.11 52.14 7.6K
13:45 52.18 52.23 52.18 52.23 15.1K
13:46 52.24 52.25 52.20 52.23 10.1K
13:47 52.24 52.29 52.24 52.27 5.0K
13:48 52.28 52.34 52.28 52.29 8.8K
13:49 52.31 52.31 52.15 52.21 17.7K
13:50 52.18 52.19 52.17 52.19 2.2K
13:51 52.17 52.17 52.13 52.17 6.5K
13:52 52.20 52.21 52.18 52.20 13.9K
13:53 52.19 52.19 52.08 52.11 10.2K
13:54 52.10 52.19 52.10 52.19 6.6K
13:55 52.14 52.17 52.11 52.11 4.9K
13:56 52.11 52.12 52.08 52.12 3.3K
13:57 52.10 52.23 52.09 52.23 8.4K
13:58 52.23 52.23 52.11 52.11 11.1K
13:59 52.09 52.09 52.04 52.08 11.5K
14:00 52.07 52.07 51.95 51.96 4.9K
14:01 51.95 51.96 51.90 51.94 8.7K
14:02 51.95 52.00 51.95 52.00 6.5K
14:03 51.95 51.98 51.94 51.96 9.0K
14:04 51.93 51.95 51.91 51.91 4.0K
14:05 51.92 51.92 51.87 51.89 6.8K
14:06 51.88 51.88 51.85 51.87 8.9K
14:07 51.85 51.87 51.82 51.87 13.7K
14:08 51.88 51.88 51.85 51.85 7.5K
14:09 51.84 51.84 51.82 51.82 3.1K
14:10 51.81 51.81 51.75 51.78 7.0K
14:11 51.74 51.78 51.72 51.72 5.3K
14:12 51.74 51.74 51.72 51.72 4.8K
14:13 51.68 51.75 51.68 51.73 11.6K
14:14 51.73 51.73 51.71 51.71 3.7K
14:15 51.74 51.74 51.69 51.70 5.5K
14:16 51.71 51.79 51.71 51.74 11.6K
14:17 51.72 51.72 51.66 51.66 7.2K
14:18 51.67 51.79 51.67 51.76 24.1K
14:19 51.81 51.87 51.78 51.78 11.2K
14:20 51.81 51.84 51.76 51.79 4.7K
14:21 51.76 51.81 51.75 51.76 5.3K
14:22 51.81 51.81 51.74 51.80 6.1K
14:23 51.80 51.82 51.76 51.79 9.2K
14:24 51.80 51.80 51.78 51.80 2.2K
14:25 51.80 51.81 51.77 51.81 8.3K
14:26 51.81 51.81 51.77 51.80 3.2K
14:27 51.80 51.83 51.80 51.81 3.8K
14:28 51.78 51.80 51.78 51.80 3.0K
14:29 51.80 51.81 51.80 51.81 5.5K
14:30 51.80 51.83 51.79 51.83 7.8K
14:31 51.83 51.87 51.83 51.87 4.3K
14:32 51.88 51.88 51.86 51.87 3.3K
14:33 51.88 51.90 51.85 51.85 7.5K
14:34 51.85 51.85 51.83 51.84 2.6K
14:35 51.82 51.82 51.79 51.79 3.9K
14:36 51.80 51.80 51.71 51.72 189.5K
14:37 51.69 51.69 51.59 51.59 14.3K
14:38 51.60 51.66 51.60 51.62 7.0K
14:39 51.62 51.65 51.60 51.60 3.4K
14:40 51.61 51.61 51.60 51.60 1.7K
14:41 51.60 51.63 51.59 51.63 10.7K
14:42 51.63 51.69 51.63 51.69 2.2K
14:43 51.70 51.70 51.67 51.69 3.0K
14:44 51.69 51.72 51.69 51.70 5.4K
14:45 51.71 51.74 51.71 51.74 3.4K
14:46 51.73 51.74 51.73 51.74 1.3K
14:47 51.71 51.74 51.71 51.74 7.1K
14:48 51.72 51.72 51.69 51.69 3.7K
14:49 51.71 51.71 51.67 51.67 5.7K
14:50 51.67 51.67 51.65 51.65 8.5K
14:51 51.66 51.66 51.65 51.65 5.8K
14:52 51.64 51.64 51.57 51.57 4.2K
14:53 51.55 51.57 51.55 51.57 19.1K
14:54 51.56 51.56 51.52 51.52 14.1K
14:55 51.50 51.55 51.50 51.55 14.7K
14:56 51.54 51.55 51.53 51.54 11.3K
14:57 51.54 51.54 51.48 51.51 14.4K
14:58 51.51 51.51 51.50 51.50 1.1K
14:59 51.49 51.49 51.46 51.49 4.3K
15:00 51.51 51.52 51.49 51.51 6.1K
15:01 51.50 51.53 51.49 51.52 5.6K
15:02 51.52 51.52 51.46 51.46 5.2K
15:03 51.46 51.56 51.46 51.55 11.7K
15:04 51.52 51.52 51.50 51.50 3.4K
15:05 51.51 51.51 51.50 51.51 3.4K
15:06 51.51 51.53 51.51 51.53 5.7K
15:07 51.53 51.53 51.49 51.49 6.6K
15:08 51.50 51.50 51.46 51.47 6.3K
15:09 51.46 51.47 51.44 51.47 8.0K
15:10 51.45 51.46 51.44 51.44 5.6K
15:11 51.43 51.46 51.43 51.45 9.7K
15:12 51.42 51.51 51.41 51.49 16.8K
15:13 51.50 51.57 51.50 51.57 7.9K
15:14 51.58 51.63 51.57 51.61 12.6K
15:15 51.62 51.63 51.60 51.60 5.4K
15:16 51.53 51.54 51.50 51.52 13.9K
15:17 51.53 51.53 51.48 51.50 10.5K
15:18 51.50 51.50 51.48 51.49 2.2K
15:19 51.49 51.49 51.37 51.37 9.4K
15:20 51.40 51.40 51.35 51.35 11.3K
15:21 51.34 51.35 51.30 51.30 14.2K
15:22 51.32 51.33 51.30 51.30 8.6K
15:23 51.30 51.32 51.29 51.31 6.2K
15:24 51.31 51.34 51.31 51.34 6.4K
15:25 51.34 51.34 51.31 51.31 4.4K
15:26 51.32 51.33 51.24 51.24 26.2K
15:27 51.24 51.24 51.22 51.23 6.4K
15:28 51.25 51.26 51.24 51.26 14.8K
15:29 51.27 51.27 51.23 51.25 17.4K
15:30 51.27 51.28 51.21 51.22 21.3K
15:31 51.17 51.17 51.12 51.15 10.8K
15:32 51.17 51.17 51.13 51.13 8.9K
15:33 51.15 51.19 51.15 51.19 5.5K
15:34 51.21 51.21 51.17 51.17 7.0K
15:35 51.18 51.18 51.12 51.16 10.0K
15:36 51.12 51.14 51.12 51.13 7.7K
15:37 51.17 51.17 51.14 51.14 8.8K
15:38 51.12 51.15 51.11 51.15 8.1K
15:39 51.15 51.25 51.14 51.18 66.2K
15:40 51.17 51.17 51.09 51.14 28.4K
15:41 51.13 51.16 51.13 51.13 15.5K
15:42 51.13 51.17 51.12 51.17 17.4K
15:43 51.17 51.21 51.15 51.15 10.7K
15:44 51.15 51.16 51.11 51.13 15.6K
15:45 51.14 51.14 51.12 51.12 19.0K
15:46 51.11 51.11 51.08 51.09 17.9K
15:47 51.08 51.10 51.06 51.06 8.2K
15:48 51.05 51.06 51.00 51.00 20.5K
15:49 50.99 51.05 50.99 51.05 39.0K
15:50 51.04 51.05 51.00 51.01 22.5K
15:51 51.01 51.04 51.00 51.00 23.1K
15:52 51.01 51.04 50.94 51.00 73.9K
15:53 50.98 51.02 50.97 50.99 38.8K
15:54 51.02 51.08 51.01 51.03 54.4K
15:55 51.02 51.06 50.96 50.96 44.2K
15:56 50.96 51.00 50.95 50.96 40.7K
15:57 50.95 50.95 50.88 50.91 56.7K
15:58 50.93 50.95 50.91 50.92 93.6K
15:59 50.93 51.01 50.93 51.01 1,067.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available