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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 101.90 105.29 98.63 104.04 0.9M
2022-12-29 104.62 106.76 102.61 103.39 0.5M
2022-12-28 104.66 104.89 101.88 103.51 0.4M
2022-12-27 106.79 109.31 104.21 105.03 0.5M
2022-12-23 106.31 106.92 103.24 106.79 0.3M
2022-12-22 107.31 108.19 101.87 105.70 0.6M
2022-12-21 106.98 111.30 105.52 107.88 0.5M
2022-12-20 105.00 108.28 103.55 106.28 0.4M
2022-12-19 107.87 108.61 104.21 105.84 0.6M
2022-12-16 104.56 109.94 103.10 108.80 1.1M
2022-12-15 113.54 113.81 105.68 107.14 1.1M
2022-12-14 116.20 118.89 113.73 116.04 0.8M
2022-12-13 121.18 122.24 113.80 115.70 1.1M
2022-12-12 114.21 116.40 112.35 115.28 0.5M
2022-12-09 117.54 118.90 113.52 113.74 0.7M
2022-12-08 113.58 121.63 111.74 118.23 1.4M
2022-12-07 114.66 115.42 107.44 111.36 1.0M
2022-12-06 115.27 117.30 111.60 113.96 0.9M
2022-12-05 117.00 119.09 112.27 113.42 0.8M
2022-12-02 110.21 119.73 108.27 117.58 1.3M
2022-12-01 112.39 115.48 110.03 113.38 1.3M
2022-11-30 102.38 111.93 102.25 111.34 1.1M
2022-11-29 108.03 108.44 101.82 102.78 0.9M
2022-11-28 108.79 112.25 107.25 107.82 1.3M
2022-11-25 103.75 110.54 103.53 109.24 1.1M
2022-11-23 93.25 105.85 93.19 103.92 1.8M
2022-11-22 96.25 96.41 87.38 93.17 2.0M
2022-11-21 96.31 96.99 94.44 96.09 0.7M
2022-11-18 102.39 102.70 94.11 96.99 1.0M
2022-11-17 98.14 102.70 96.04 99.71 1.2M
2022-11-16 98.16 100.94 95.03 100.67 1.0M
2022-11-15 93.68 98.54 93.05 98.37 1.4M
2022-11-14 93.01 97.37 90.69 91.16 1.2M
2022-11-11 89.20 95.50 87.35 93.35 1.5M
2022-11-10 92.00 100.51 86.16 89.21 3.5M
2022-11-09 81.35 82.69 78.25 78.65 1.7M
2022-11-08 87.32 87.46 80.52 82.36 1.5M
2022-11-07 87.18 90.39 86.61 87.00 1.0M
2022-11-04 90.16 92.74 83.05 86.24 1.0M
2022-11-03 84.55 90.11 84.03 88.88 0.6M
2022-11-02 90.54 92.92 86.35 86.65 0.9M
2022-11-01 93.00 96.53 89.49 90.56 0.9M
2022-10-31 91.77 93.35 88.80 91.08 0.7M
2022-10-28 89.30 92.11 86.21 91.72 0.6M
2022-10-27 91.07 92.40 88.75 89.37 0.9M
2022-10-26 87.61 94.23 87.13 90.45 0.9M
2022-10-25 85.67 88.80 84.61 88.35 1.1M
2022-10-24 86.04 87.53 80.88 84.21 0.8M
2022-10-21 83.61 86.45 80.70 85.66 0.8M
2022-10-20 84.00 86.73 83.23 83.54 0.7M
2022-10-19 87.80 89.26 83.60 84.79 0.7M
2022-10-18 92.89 95.78 87.76 89.33 1.0M
2022-10-17 85.12 89.38 84.78 88.82 0.8M
2022-10-14 92.28 93.00 82.38 82.68 0.9M
2022-10-13 86.35 91.68 83.70 90.55 1.0M
2022-10-12 87.78 90.78 86.35 90.34 0.8M
2022-10-11 88.03 88.53 82.89 86.31 1.0M
2022-10-10 85.49 90.45 84.04 89.24 0.9M
2022-10-07 87.14 89.27 84.40 85.57 1.0M
2022-10-06 89.10 93.04 88.98 89.65 0.9M
2022-10-05 93.78 93.99 84.84 89.09 2.1M
2022-10-04 94.53 95.85 92.65 94.35 0.9M
2022-10-03 92.84 93.79 89.35 91.22 1.0M
2022-09-30 90.10 94.95 89.20 90.68 1.2M
2022-09-29 91.10 91.77 87.33 90.85 1.0M
2022-09-28 90.11 93.82 88.88 92.77 0.7M
2022-09-27 91.20 92.67 88.29 89.83 1.0M
2022-09-26 88.37 92.25 87.86 88.26 0.8M
2022-09-23 87.10 88.81 85.46 88.52 1.8M
2022-09-22 96.83 98.00 89.74 89.90 2.0M
2022-09-21 103.67 104.00 98.17 98.23 1.2M
2022-09-20 105.71 105.96 101.43 102.23 0.9M
2022-09-19 99.71 106.62 99.08 106.05 1.1M
2022-09-16 99.35 101.43 97.20 100.70 1.6M
2022-09-15 103.41 108.37 100.86 101.60 1.1M
2022-09-14 100.27 104.19 96.40 103.97 1.2M
2022-09-13 102.43 103.92 99.13 99.80 1.3M
2022-09-12 106.93 108.20 104.08 107.36 1.2M
2022-09-09 106.21 107.67 103.54 105.93 1.2M
2022-09-08 97.04 105.62 95.60 104.98 1.7M
2022-09-07 94.00 99.28 93.70 98.93 1.3M
2022-09-06 96.88 97.62 93.30 93.82 1.1M
2022-09-02 101.00 102.27 95.90 96.36 1.2M
2022-09-01 102.00 102.50 94.62 99.19 2.1M
2022-08-31 106.87 107.49 101.59 103.49 1.1M
2022-08-30 106.24 106.28 101.83 104.43 1.3M
2022-08-29 107.81 109.99 104.54 104.98 1.8M
2022-08-26 114.74 114.99 107.25 110.71 2.3M
2022-08-25 115.99 118.19 113.11 116.10 1.4M
2022-08-24 114.30 117.13 112.05 113.54 2.2M
2022-08-23 102.95 114.79 102.03 113.04 3.3M
2022-08-22 96.21 104.65 95.10 103.59 1.8M
2022-08-19 100.30 100.79 96.23 98.28 1.4M
2022-08-18 100.54 104.42 99.11 102.92 1.6M
2022-08-17 99.45 101.62 96.80 98.98 1.3M
2022-08-16 100.55 100.55 94.25 99.60 2.5M
2022-08-15 104.07 109.03 100.83 101.25 3.0M
2022-08-12 101.47 105.19 99.08 105.16 1.5M
2022-08-11 103.95 107.89 102.45 103.11 2.1M
2022-08-10 96.70 104.62 96.60 102.61 3.1M
2022-08-09 99.98 100.00 92.58 93.38 11.2M
2022-08-08 100.17 101.90 97.87 101.32 2.3M
2022-08-05 103.41 103.99 93.57 98.62 4.8M
2022-08-04 106.17 109.51 104.22 108.41 1.2M
2022-08-03 104.68 106.89 102.45 105.43 1.5M
2022-08-02 98.41 109.74 97.55 103.61 2.8M
2022-08-01 96.83 105.52 92.88 98.87 4.5M
2022-07-29 86.83 89.05 85.52 88.96 0.6M
2022-07-28 84.47 87.59 81.23 87.23 0.7M
2022-07-27 82.60 85.40 80.96 83.99 0.7M
2022-07-26 82.99 82.99 80.55 81.89 0.5M
2022-07-25 80.40 83.50 79.68 83.15 0.7M
2022-07-22 84.70 86.46 78.74 80.03 1.1M
2022-07-21 82.13 85.08 80.08 85.08 1.3M
2022-07-20 75.99 81.00 74.53 79.90 1.2M
2022-07-19 76.27 77.25 73.15 75.38 1.2M
2022-07-18 83.24 83.24 75.04 75.28 1.5M
2022-07-15 76.58 82.13 76.11 80.87 1.6M
2022-07-14 73.98 75.25 72.12 74.85 0.6M
2022-07-13 70.63 76.93 70.50 74.25 0.8M
2022-07-12 75.58 76.82 69.54 72.33 1.2M
2022-07-11 78.06 78.06 74.09 75.01 0.7M
2022-07-08 76.58 78.68 75.00 78.45 0.8M
2022-07-07 77.51 80.35 75.00 77.45 1.2M
2022-07-06 75.04 78.34 74.05 76.92 1.9M
2022-07-05 65.19 75.71 65.13 75.04 2.6M
2022-07-01 65.49 67.28 63.64 65.96 0.9M
2022-06-30 63.85 67.32 61.62 65.26 1.3M
2022-06-29 64.16 65.83 62.03 64.51 0.7M
2022-06-28 66.80 68.51 63.69 63.73 0.9M
2022-06-27 67.60 69.10 65.36 66.73 1.1M
2022-06-24 64.99 67.35 62.88 67.11 1.2M
2022-06-23 56.78 64.17 56.59 63.85 1.4M
2022-06-22 53.41 56.15 53.17 55.67 0.8M
2022-06-21 56.85 57.06 54.90 55.23 0.7M
2022-06-17 54.58 57.50 54.40 55.45 0.7M
2022-06-16 54.14 55.00 52.11 53.93 0.9M
2022-06-15 57.86 58.73 55.19 56.60 1.2M
2022-06-14 55.81 57.79 53.82 57.57 1.1M
2022-06-13 58.44 60.02 53.87 54.61 1.2M
2022-06-10 63.59 66.71 61.19 61.51 1.2M
2022-06-09 68.55 69.00 65.90 66.02 0.6M
2022-06-08 69.52 70.45 68.11 68.91 0.7M
2022-06-07 67.50 70.44 66.38 69.93 0.8M
2022-06-06 70.62 72.01 66.51 68.19 0.8M
2022-06-03 67.32 69.00 66.01 68.49 0.6M
2022-06-02 65.84 70.25 64.99 68.96 0.7M
2022-06-01 67.99 68.82 63.74 65.87 0.7M
2022-05-31 70.29 70.73 65.67 67.09 1.1M
2022-05-27 66.65 71.29 66.30 70.86 0.9M
2022-05-26 62.97 68.75 62.70 65.84 1.0M
2022-05-25 58.15 62.96 58.15 62.44 1.1M
2022-05-24 61.10 61.10 56.36 58.74 0.9M
2022-05-23 59.23 62.76 56.38 62.62 1.1M
2022-05-20 60.44 61.46 55.90 58.77 1.0M
2022-05-19 56.17 63.10 53.61 60.01 1.5M
2022-05-18 57.04 58.35 54.74 56.45 1.1M
2022-05-17 57.34 59.99 55.55 58.58 1.0M
2022-05-16 55.87 56.88 53.29 54.80 1.2M
2022-05-13 51.39 59.80 51.39 56.38 2.3M
2022-05-12 46.83 51.91 45.47 50.04 1.5M
2022-05-11 45.84 53.25 43.74 47.42 4.4M
2022-05-10 43.35 43.60 38.31 41.31 2.2M
2022-05-09 48.77 49.35 41.38 41.89 1.4M
2022-05-06 50.02 52.09 46.68 50.73 0.9M
2022-05-05 56.54 56.70 49.82 50.79 1.0M
2022-05-04 54.73 58.21 52.18 57.77 0.7M
2022-05-03 54.51 55.83 52.20 54.08 0.7M
2022-05-02 52.00 54.81 50.79 54.58 0.8M
2022-04-29 55.08 57.24 51.67 52.00 0.6M
2022-04-28 54.15 57.33 52.07 55.74 0.6M
2022-04-27 53.28 55.43 51.85 53.96 0.6M
2022-04-26 56.46 57.77 52.98 53.33 0.7M
2022-04-25 51.80 57.67 51.66 57.50 0.9M
2022-04-22 54.59 56.33 50.90 52.46 0.8M
2022-04-21 59.00 59.93 54.70 55.16 0.8M
2022-04-20 56.53 58.99 56.30 58.06 0.6M
2022-04-19 53.21 57.70 53.01 57.24 0.7M
2022-04-18 52.99 54.08 50.71 53.05 0.8M
2022-04-14 52.85 54.62 52.25 53.78 0.7M
2022-04-13 50.93 53.99 50.22 52.66 0.5M
2022-04-12 51.60 54.00 50.47 50.93 0.4M
2022-04-11 49.00 51.23 48.29 50.14 0.5M
2022-04-08 52.43 52.43 49.77 50.03 0.5M
2022-04-07 51.62 53.34 51.03 52.88 0.7M
2022-04-06 55.12 55.40 49.23 52.00 1.4M
2022-04-05 60.05 60.33 55.62 56.76 0.9M
2022-04-04 59.38 61.58 58.81 60.13 0.7M
2022-04-01 55.29 59.04 54.32 58.66 0.7M
2022-03-31 57.03 57.49 55.03 55.18 0.5M
2022-03-30 58.63 60.64 56.81 57.16 0.7M
2022-03-29 59.00 60.50 57.34 59.52 0.5M
2022-03-28 55.71 57.96 55.29 57.63 0.5M
2022-03-25 56.66 57.30 54.25 55.63 0.7M
2022-03-24 58.38 58.99 54.37 56.71 0.6M
2022-03-23 57.86 59.26 56.21 57.90 0.5M
2022-03-22 59.27 60.68 57.73 58.30 0.8M
2022-03-21 61.45 61.99 57.75 59.76 0.9M
2022-03-18 56.45 61.37 56.42 61.18 1.1M
2022-03-17 49.66 57.45 48.80 56.89 1.2M
2022-03-16 46.17 50.04 45.82 49.82 1.5M
2022-03-15 43.09 45.42 42.34 45.04 1.2M
2022-03-14 44.39 45.65 41.59 42.39 0.8M
2022-03-11 50.69 50.69 44.92 45.14 0.6M
2022-03-10 49.00 50.55 48.13 49.56 0.6M
2022-03-09 48.76 50.90 48.55 50.44 0.9M
2022-03-08 48.33 48.88 46.01 46.61 1.1M
2022-03-07 55.51 55.71 48.72 48.87 1.1M
2022-03-04 57.22 60.94 53.69 54.87 1.1M
2022-03-03 65.01 65.50 57.11 57.60 1.0M
2022-03-02 57.05 65.00 56.21 64.82 2.3M
2022-03-01 63.30 64.85 61.94 62.80 1.9M
2022-02-28 63.25 66.40 62.64 63.89 0.9M
2022-02-25 61.06 63.79 59.59 63.76 1.1M
2022-02-24 52.45 61.11 51.09 60.88 1.2M
2022-02-23 56.16 59.37 55.32 55.56 1.5M
2022-02-22 51.00 56.97 50.44 55.95 1.1M
2022-02-18 56.19 56.78 51.29 51.63 1.2M
2022-02-17 59.86 59.86 55.33 56.37 0.6M
2022-02-16 61.64 61.73 58.51 59.92 0.6M
2022-02-15 58.67 62.33 58.67 62.11 0.8M
2022-02-14 56.29 58.64 55.33 57.57 0.7M
2022-02-11 57.71 59.12 55.71 56.85 0.7M
2022-02-10 55.20 60.53 55.20 57.60 1.3M
2022-02-09 54.91 57.70 54.00 57.49 0.9M
2022-02-08 49.84 53.90 49.16 53.55 0.8M
2022-02-07 48.90 51.68 48.79 49.98 0.7M
2022-02-04 46.91 49.49 46.09 48.92 0.9M
2022-02-03 48.34 49.76 46.81 46.99 0.9M
2022-02-02 50.92 51.75 49.17 49.95 1.0M
2022-02-01 48.48 50.36 46.25 50.17 1.0M
2022-01-31 44.96 48.49 44.38 47.73 0.9M
2022-01-28 40.45 45.66 39.45 45.05 1.6M
2022-01-27 42.93 43.41 39.80 40.49 1.0M
2022-01-26 44.66 45.72 41.91 42.37 1.1M
2022-01-25 45.51 46.35 43.20 44.17 1.0M
2022-01-24 42.40 47.38 40.78 46.98 1.9M
2022-01-21 42.64 46.37 42.34 43.92 1.2M
2022-01-20 45.58 47.83 43.18 43.67 1.1M
2022-01-19 47.80 48.03 45.00 45.09 1.0M
2022-01-18 47.59 48.89 46.84 47.52 1.1M
2022-01-14 49.15 50.44 47.53 49.34 1.0M
2022-01-13 52.50 52.73 49.86 50.24 0.6M
2022-01-12 55.27 57.61 51.56 52.12 0.9M
2022-01-11 49.87 54.52 48.25 54.31 1.7M
2022-01-10 50.93 50.98 45.64 49.71 3.3M
2022-01-07 61.18 61.32 54.18 54.60 1.7M
2022-01-06 62.12 64.70 60.51 61.52 0.9M
2022-01-05 68.23 68.74 62.62 63.67 0.7M
2022-01-04 74.95 75.00 66.80 69.00 0.9M
2022-01-03 74.60 76.18 72.02 75.09 0.6M