3 E Network Technology

MASK
🏛️ usa →
0.62
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
2025-09-26 0.60 0.63 0.59 0.62 0.8M
2025-09-25 0.62 0.62 0.58 0.59 0.3M
2025-09-24 0.64 0.65 0.60 0.62 0.4M
2025-09-23 0.68 0.71 0.61 0.64 3.0M
2025-09-22 0.60 0.66 0.60 0.65 0.6M
2025-09-19 0.63 0.65 0.58 0.60 0.2M
2025-09-18 0.62 0.67 0.60 0.61 0.2M
2025-09-17 0.63 0.64 0.60 0.62 0.2M
2025-09-16 0.64 0.65 0.60 0.62 0.2M
2025-09-15 0.63 0.69 0.57 0.62 0.5M
2025-09-12 0.68 0.70 0.64 0.70 0.2M
2025-09-11 0.64 0.71 0.61 0.69 0.7M
2025-09-10 0.72 0.84 0.62 0.69 4.1M
2025-09-09 0.63 0.66 0.56 0.64 6.7M
2025-09-08 0.62 0.74 0.62 0.64 0.3M
2025-09-05 0.66 0.69 0.62 0.65 0.3M
2025-09-04 0.64 0.74 0.61 0.68 0.7M
2025-09-03 0.65 0.67 0.63 0.64 0.1M
2025-09-02 0.67 0.69 0.61 0.66 0.2M
2025-08-29 0.64 0.70 0.63 0.67 0.3M
2025-08-28 0.62 0.64 0.59 0.64 0.1M
2025-08-27 0.57 0.75 0.56 0.65 0.9M
2025-08-26 0.73 1.11 0.47 0.57 7.9M
2025-08-25 0.74 0.77 0.66 0.66 0.1M
2025-08-22 0.72 0.79 0.67 0.72 0.1M
2025-08-21 0.80 0.80 0.70 0.72 0.2M
2025-08-20 0.82 0.84 0.70 0.75 0.3M
2025-08-19 0.90 1.22 0.78 0.82 2.3M
2025-08-18 1.00 1.00 0.86 0.89 0.0M
2025-08-15 0.92 1.00 0.87 0.99 0.1M
2025-08-14 0.97 0.97 0.89 0.90 0.0M
2025-08-13 0.96 1.10 0.95 0.96 0.0M
2025-08-12 1.03 1.06 0.99 1.00 0.0M
2025-08-11 1.00 1.07 1.00 1.03 0.0M
2025-08-08 1.02 1.02 0.97 1.00 0.0M
2025-08-07 1.06 1.06 0.94 0.94 0.1M
2025-08-06 1.09 1.17 1.05 1.06 0.1M
2025-08-05 1.05 1.14 1.05 1.07 0.0M
2025-08-04 1.05 1.32 1.05 1.06 0.0M
2025-08-01 1.18 1.18 1.06 1.10 0.0M
2025-07-31 1.13 1.26 1.11 1.14 0.1M
2025-07-30 1.11 1.21 1.11 1.14 0.0M
2025-07-29 1.20 1.26 1.06 1.10 0.1M
2025-07-28 1.30 1.36 1.04 1.27 0.2M
2025-07-25 1.34 1.35 1.26 1.26 0.0M
2025-07-24 1.26 1.39 1.22 1.31 0.0M
2025-07-23 1.35 1.41 1.12 1.26 0.2M
2025-07-22 1.36 1.44 1.25 1.33 0.1M
2025-07-21 1.33 1.49 1.32 1.36 0.0M
2025-07-18 1.36 1.41 1.31 1.34 0.0M
2025-07-17 1.28 1.45 1.25 1.34 0.1M
2025-07-16 1.27 1.34 1.23 1.24 0.0M
2025-07-15 1.46 1.51 1.25 1.32 0.2M
2025-07-14 1.83 1.86 1.40 1.46 0.3M
2025-07-11 2.14 2.18 1.60 1.73 0.3M
2025-07-10 2.11 2.40 2.10 2.14 0.1M
2025-07-09 2.22 2.26 2.01 2.11 0.1M
2025-07-08 2.29 2.37 2.10 2.16 0.1M
2025-07-07 2.34 2.45 2.28 2.28 0.1M
2025-07-03 2.30 2.51 2.21 2.35 0.1M
2025-07-02 2.27 2.45 2.20 2.32 0.1M
2025-07-01 2.11 2.28 2.10 2.24 0.1M
2025-06-30 2.03 2.45 2.00 2.18 0.2M
2025-06-27 2.71 3.16 2.13 2.22 0.1M
2025-06-26 3.11 3.22 2.60 2.61 0.2M
2025-06-25 3.30 3.41 3.08 3.16 0.1M
2025-06-24 3.32 3.42 3.25 3.30 0.1M
2025-06-23 3.37 3.41 3.24 3.31 0.1M
2025-06-20 3.45 3.45 3.22 3.35 0.1M
2025-06-18 3.59 3.68 3.33 3.50 0.1M
2025-06-17 3.64 3.77 3.55 3.64 0.1M
2025-06-16 3.50 3.77 3.46 3.71 0.1M
2025-06-13 3.40 3.50 3.32 3.50 0.0M
2025-06-12 3.42 3.51 3.30 3.43 0.0M
2025-06-11 3.22 3.55 3.22 3.41 0.1M
2025-06-10 3.05 3.43 3.05 3.24 0.1M
2025-06-09 3.15 3.41 3.12 3.32 0.0M
2025-06-06 3.15 3.18 3.06 3.15 0.0M
2025-06-05 3.23 3.29 3.07 3.10 0.1M
2025-06-04 3.20 3.20 2.90 3.07 0.1M
2025-06-03 3.33 3.33 3.06 3.16 0.1M
2025-06-02 3.55 3.55 3.34 3.34 0.0M
2025-05-30 3.55 3.82 3.54 3.54 0.1M
2025-05-29 3.55 3.76 3.54 3.55 0.1M
2025-05-28 3.44 3.58 3.44 3.52 0.0M
2025-05-27 3.65 3.65 3.25 3.46 0.1M
2025-05-23 3.59 3.82 3.51 3.51 0.1M
2025-05-22 3.55 3.73 3.50 3.57 0.0M
2025-05-21 3.49 3.83 3.45 3.66 0.1M
2025-05-20 3.60 3.67 3.41 3.51 0.1M
2025-05-19 3.32 3.68 3.31 3.65 0.1M
2025-05-16 3.42 3.49 3.31 3.31 0.0M
2025-05-15 3.31 3.58 3.31 3.41 0.0M
2025-05-14 3.49 3.60 3.46 3.56 0.1M
2025-05-13 3.41 3.69 3.41 3.60 0.0M
2025-05-12 3.46 3.74 3.40 3.74 0.0M
2025-05-09 3.20 3.50 3.15 3.44 0.1M
2025-05-08 3.21 3.46 3.09 3.35 0.1M
2025-05-07 3.22 3.45 3.17 3.21 0.0M
2025-05-06 3.13 3.39 3.11 3.39 0.0M
2025-05-05 3.26 3.26 3.12 3.23 0.0M
2025-05-02 3.25 3.48 3.15 3.28 0.0M
2025-05-01 3.35 3.45 3.00 3.24 0.0M
2025-04-30 3.43 3.64 3.25 3.25 0.0M
2025-04-29 3.40 3.51 3.31 3.50 0.0M
2025-04-28 3.42 3.42 3.28 3.37 0.0M
2025-04-25 3.42 3.44 3.33 3.42 0.0M
2025-04-24 3.50 3.53 3.34 3.40 0.0M
2025-04-23 3.49 3.80 3.30 3.49 0.1M
2025-04-22 3.36 3.53 3.35 3.46 0.0M
2025-04-21 3.53 3.57 3.22 3.22 0.1M
2025-04-17 3.60 4.00 3.45 3.60 0.0M
2025-04-16 3.40 3.58 3.32 3.52 0.0M
2025-04-15 3.35 3.46 3.29 3.45 0.0M
2025-04-14 3.20 3.36 3.04 3.30 0.1M
2025-04-11 3.20 3.31 2.90 3.20 0.1M
2025-04-10 3.15 3.35 3.08 3.16 0.0M
2025-04-09 3.20 3.37 3.10 3.16 0.1M
2025-04-08 3.52 3.65 3.14 3.25 0.1M
2025-04-07 3.47 3.67 3.32 3.44 0.1M
2025-04-04 3.50 3.75 3.49 3.67 0.1M
2025-04-03 3.50 3.67 3.44 3.62 0.1M
2025-04-02 3.60 3.62 3.35 3.51 0.1M
2025-04-01 3.70 3.76 3.48 3.50 0.1M
2025-03-31 3.85 3.89 3.64 3.70 0.1M
2025-03-28 4.00 4.00 3.70 3.87 0.1M
2025-03-27 3.73 3.92 3.57 3.92 0.1M
2025-03-26 3.70 3.91 3.51 3.62 0.1M
2025-03-25 3.30 3.68 3.17 3.57 0.1M
2025-03-24 4.13 4.15 3.38 3.38 0.1M
2025-03-21 3.86 4.19 3.85 4.10 0.1M
2025-03-20 3.84 3.94 3.71 3.76 0.0M
2025-03-19 3.28 3.80 3.22 3.77 0.1M
2025-03-18 3.41 3.41 3.22 3.22 0.1M
2025-03-17 3.00 3.44 2.89 3.30 0.1M
2025-03-14 2.95 3.08 2.91 2.98 0.0M
2025-03-13 2.80 2.95 2.80 2.90 0.0M
2025-03-12 2.83 2.83 2.67 2.82 0.0M
2025-03-11 2.76 2.79 2.68 2.68 0.0M
2025-03-10 2.70 2.85 2.60 2.85 0.0M
2025-03-07 2.80 2.80 2.64 2.70 0.0M
2025-03-06 2.86 2.86 2.74 2.74 0.1M
2025-03-05 2.79 2.87 2.69 2.80 0.1M
2025-03-04 2.50 2.70 2.50 2.68 0.0M
2025-03-03 2.73 2.78 2.51 2.62 0.0M
2025-02-28 2.73 2.75 2.66 2.68 0.0M
2025-02-27 2.75 2.92 2.65 2.70 0.0M
2025-02-26 2.75 2.80 2.70 2.75 0.0M
2025-02-25 2.82 2.95 2.70 2.72 0.1M
2025-02-24 2.72 2.75 2.65 2.70 0.0M
2025-02-21 2.84 2.99 2.70 2.77 0.0M
2025-02-20 2.80 2.80 2.71 2.77 0.0M
2025-02-19 2.75 2.80 2.68 2.76 0.0M
2025-02-18 2.56 2.81 2.56 2.68 0.1M
2025-02-14 2.90 2.99 2.74 2.77 0.0M
2025-02-13 2.81 2.97 2.70 2.97 0.0M
2025-02-12 2.73 3.07 2.65 2.80 0.1M
2025-02-11 2.65 2.80 2.63 2.63 0.0M
2025-02-10 2.66 2.72 2.59 2.64 0.0M
2025-02-07 2.65 2.76 2.61 2.65 0.0M
2025-02-06 2.55 2.80 2.55 2.71 0.0M
2025-02-05 2.85 2.85 2.60 2.81 0.0M
2025-02-04 2.71 2.90 2.65 2.81 0.1M
2025-02-03 2.85 2.99 2.78 2.87 0.0M
2025-01-31 2.88 3.07 2.76 2.86 0.2M
2025-01-30 2.74 2.92 2.74 2.91 0.0M
2025-01-29 2.73 2.83 2.70 2.82 0.0M
2025-01-28 2.90 2.90 2.65 2.66 0.0M
2025-01-27 2.80 2.98 2.73 2.89 0.0M
2025-01-24 2.85 3.00 2.81 2.89 0.1M
2025-01-23 2.79 3.03 2.77 2.93 0.3M
2025-01-22 2.88 3.10 2.70 2.83 0.4M
2025-01-21 2.82 3.05 2.68 2.82 0.4M
2025-01-17 2.69 2.85 2.61 2.76 0.0M
2025-01-16 2.55 2.80 2.54 2.61 0.0M
2025-01-15 2.77 2.77 2.50 2.50 0.1M
2025-01-14 2.80 2.91 2.72 2.74 0.0M
2025-01-13 2.88 3.10 2.70 2.76 0.0M
2025-01-10 3.29 3.38 2.82 2.83 0.1M
2025-01-08 3.85 3.99 3.25 3.25 0.5M