US Coffee C

🏛️ usa →
378.05
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
2024-12-31 318.85 321.30 312.15 319.75 0.0M
2024-12-30 322.15 323.85 316.80 321.00 0.0M
2024-12-27 323.65 325.50 318.40 322.65 0.0M
2024-12-26 330.00 331.50 322.35 324.65 0.0M
2024-12-24 327.05 329.55 322.05 328.60 0.0M
2024-12-23 325.00 329.75 320.85 327.25 0.0M
2024-12-20 325.50 329.50 319.00 325.00 0.0M
2024-12-19 332.65 341.80 321.50 323.75 0.0M
2024-12-18 333.15 333.15 333.15 333.15 0.0M
2024-12-17 322.60 322.60 322.60 325.45 0.0M
2024-12-16 328.25 328.25 328.25 328.75 0.0M
2024-12-13 320.85 320.85 320.85 320.85 0.0M
2024-12-12 322.60 322.60 322.60 322.60 0.0M
2024-12-11 321.70 321.70 321.70 321.70 0.0M
2024-12-10 343.85 347.35 343.70 335.65 0.0M
2024-12-09 332.30 332.30 332.30 332.30 0.0M
2024-12-06 315.95 331.70 313.70 332.50 0.0M
2024-12-05 310.75 312.45 307.85 315.75 0.0M
2024-12-04 306.60 306.60 305.80 305.95 0.0M
2024-12-03 298.35 303.45 293.75 297.70 0.0M
2024-12-02 318.10 318.10 297.60 299.20 0.0M
2024-11-29 334.50 335.00 324.30 321.65 0.0M
2024-11-27 320.00 329.50 319.65 326.15 0.0M
2024-11-26 310.05 313.00 310.05 312.15 0.0M
2024-11-25 308.30 312.80 307.25 308.35 0.0M
2024-11-22 296.55 306.25 296.55 305.25 0.0M
2024-11-21 300.00 300.00 295.75 298.65 0.0M
2024-11-20 288.00 296.95 286.30 295.30 0.0M
2024-11-19 281.70 287.20 277.75 279.75 0.0M
2024-11-18 284.25 290.20 278.35 280.75 0.0M
2024-11-15 274.95 283.90 274.95 281.80 0.0M
2024-11-14 271.65 285.05 270.95 278.95 0.0M
2024-11-13 262.90 272.95 260.75 271.65 0.0M
2024-11-12 256.75 266.40 256.70 263.55 0.0M
2024-11-11 253.35 258.70 253.35 256.20 0.0M
2024-11-08 258.00 259.95 252.75 253.35 0.0M
2024-11-07 250.15 261.40 249.50 260.40 0.0M
2024-11-06 248.60 250.80 244.15 248.75 0.0M
2024-11-05 246.55 252.25 246.00 250.15 0.0M
2024-11-04 243.85 246.55 242.10 245.95 0.0M
2024-11-01 246.30 249.25 241.30 242.95 0.0M
2024-10-31 249.00 249.50 244.35 245.90 0.0M
2024-10-30 248.70 250.55 245.15 249.60 0.0M
2024-10-29 253.20 254.25 247.85 248.10 0.0M
2024-10-28 247.25 255.65 246.25 252.35 0.0M
2024-10-25 245.85 248.75 244.40 248.40 0.0M
2024-10-24 251.90 256.10 244.10 245.45 0.0M
2024-10-23 249.25 253.85 247.40 252.35 0.0M
2024-10-22 252.50 255.70 248.55 249.85 0.0M
2024-10-21 253.50 254.05 248.05 251.70 0.0M
2024-10-18 254.00 259.10 253.10 257.30 0.0M
2024-10-17 257.10 261.00 253.40 255.15 0.0M
2024-10-16 258.00 259.55 254.80 258.00 0.0M
2024-10-15 261.70 264.15 255.35 256.70 0.0M
2024-10-14 251.05 262.65 250.30 262.05 0.0M
2024-10-11 254.25 256.45 251.00 252.05 0.0M
2024-10-10 248.05 257.10 247.40 254.75 0.0M
2024-10-09 247.75 252.90 246.60 250.05 0.0M
2024-10-08 248.05 248.90 244.05 248.20 0.0M
2024-10-07 252.85 253.65 243.35 244.65 0.0M
2024-10-04 253.85 257.75 252.00 257.35 0.0M
2024-10-03 257.95 258.50 251.40 252.05 0.0M
2024-10-02 265.50 267.50 255.75 256.50 0.0M
2024-10-01 269.80 271.45 261.50 264.15 0.0M
2024-09-30 268.15 272.15 264.10 270.25 0.0M
2024-09-27 272.00 273.15 264.60 269.15 0.0M
2024-09-26 268.75 275.05 267.95 273.90 0.0M
2024-09-25 267.00 271.20 263.20 269.10 0.0M
2024-09-24 263.65 270.40 262.70 267.80 0.0M
2024-09-23 251.90 264.40 250.10 263.65 0.0M
2024-09-20 261.80 262.10 247.70 250.75 0.0M
2024-09-19 260.60 263.00 257.30 261.65 0.0M
2024-09-18 265.70 265.70 265.70 263.15 0.0M
2024-09-17 264.20 265.05 264.20 265.00 0.0M
2024-09-16 258.00 271.80 257.55 259.05 0.0M
2024-09-13 261.75 261.75 261.75 262.05 0.0M
2024-09-12 247.15 250.95 246.30 252.00 0.0M
2024-09-11 247.85 247.85 247.85 249.45 0.0M
2024-09-10 245.90 251.25 244.75 248.00 0.0M
2024-09-09 238.10 246.20 238.10 249.45 0.0M
2024-09-06 246.50 246.50 240.00 240.05 0.0M
2024-09-05 243.70 248.55 242.25 246.60 0.0M
2024-09-04 246.45 246.45 246.10 245.55 0.0M
2024-09-03 246.65 246.65 246.65 246.75 0.0M
2024-08-30 255.45 255.50 250.30 248.20 0.0M
2024-08-29 258.70 258.70 250.30 251.80 0.0M
2024-08-28 259.00 259.05 259.00 260.45 0.0M
2024-08-27 259.15 263.65 254.65 259.40 0.0M
2024-08-26 249.40 253.25 248.40 253.65 0.0M
2024-08-23 246.80 251.35 245.05 251.20 0.0M
2024-08-22 253.30 253.30 244.50 246.80 0.0M
2024-08-21 247.00 253.00 244.00 249.45 0.0M
2024-08-20 247.90 254.50 245.80 249.45 0.0M
2024-08-19 245.50 249.80 242.60 245.90 0.0M
2024-08-16 239.10 245.80 238.55 245.45 0.0M
2024-08-15 236.80 240.35 234.30 239.90 0.0M
2024-08-14 232.75 238.95 232.05 237.00 0.0M
2024-08-13 235.80 237.15 230.10 232.70 0.0M
2024-08-12 245.50 249.45 239.25 240.85 0.0M
2024-08-09 245.30 246.05 232.25 234.05 0.0M
2024-08-08 245.25 251.75 243.10 245.30 0.0M
2024-08-07 235.35 248.00 235.25 246.30 0.0M
2024-08-06 229.85 238.85 229.55 235.95 0.0M
2024-08-05 227.35 227.90 221.00 225.70 0.0M
2024-08-02 227.25 231.75 226.45 230.50 0.0M
2024-08-01 229.20 231.15 225.25 227.25 0.0M
2024-07-31 230.50 235.40 227.10 229.20 0.0M
2024-07-30 230.85 233.20 228.25 230.80 0.0M
2024-07-29 230.35 233.60 228.10 230.40 0.0M
2024-07-26 232.55 233.00 229.80 230.25 0.0M
2024-07-25 231.35 235.45 228.55 234.70 0.0M
2024-07-24 238.00 238.60 230.55 231.15 0.0M
2024-07-23 242.50 243.10 238.25 239.10 0.0M
2024-07-22 237.70 244.55 236.50 243.05 0.0M
2024-07-19 241.85 241.85 233.60 238.20 0.0M
2024-07-18 243.60 245.40 240.50 243.40 0.0M
2024-07-17 245.50 247.00 241.80 247.35 0.0M
2024-07-16 243.35 245.85 242.20 245.40 0.0M
2024-07-15 249.30 249.50 248.50 244.15 0.0M
2024-07-12 245.75 249.70 241.20 250.45 0.0M
2024-07-11 247.10 247.10 247.10 246.75 0.0M
2024-07-10 249.00 249.00 248.10 245.70 0.0M
2024-07-09 233.65 252.35 233.15 252.00 0.0M
2024-07-08 236.70 236.70 236.70 236.20 0.0M
2024-07-05 228.50 233.05 226.35 230.30 0.0M
2024-07-03 228.05 228.05 228.05 225.95 0.0M
2024-07-02 231.15 233.05 230.50 229.10 0.0M
2024-07-01 226.25 226.25 224.35 226.70 0.0M
2024-06-28 224.50 229.10 224.50 228.95 0.0M
2024-06-27 229.35 229.35 229.35 228.25 0.0M
2024-06-26 232.80 232.90 226.10 226.35 0.0M
2024-06-25 237.15 237.20 231.00 231.20 0.0M
2024-06-24 231.60 237.40 231.60 238.00 0.0M
2024-06-21 229.40 232.65 226.55 226.55 0.0M
2024-06-20 228.80 236.90 228.00 230.25 0.0M
2024-06-18 227.50 228.65 222.50 226.30 0.0M
2024-06-17 225.70 227.55 223.05 227.15 0.0M
2024-06-14 225.50 227.35 222.95 224.15 0.0M
2024-06-13 224.35 229.30 224.10 226.05 0.0M
2024-06-12 219.35 227.35 215.00 224.35 0.0M
2024-06-11 221.60 224.70 218.85 220.55 0.0M
2024-06-10 225.00 226.45 219.05 221.40 0.0M
2024-06-07 233.45 234.10 223.60 224.80 0.0M
2024-06-06 232.00 239.80 231.80 234.20 0.0M
2024-06-05 230.25 233.25 226.35 231.95 0.0M
2024-06-04 226.10 234.20 223.55 233.90 0.0M
2024-06-03 221.15 229.30 220.90 226.55 0.0M
2024-05-31 234.10 237.75 220.55 222.35 0.0M
2024-05-30 228.25 235.45 225.50 233.00 0.0M
2024-05-29 229.00 236.25 228.05 229.45 0.0M
2024-05-28 220.00 233.20 219.25 230.95 0.0M
2024-05-24 215.30 220.20 213.05 218.25 0.0M
2024-05-23 221.00 221.80 212.05 215.65 0.0M
2024-05-22 218.65 221.15 216.65 220.45 0.0M
2024-05-21 207.00 219.10 206.35 217.20 0.0M
2024-05-20 205.90 207.95 203.65 209.30 0.0M
2024-05-17 198.40 207.15 197.90 208.15 0.0M
2024-05-16 199.40 200.35 196.75 199.55 0.0M
2024-05-15 202.30 202.30 202.30 201.25 0.0M
2024-05-14 199.25 199.25 199.00 202.85 0.0M
2024-05-13 200.00 200.00 200.00 200.40 0.0M
2024-05-10 201.00 203.60 198.80 204.40 0.0M
2024-05-09 202.30 205.40 202.30 203.70 0.0M
2024-05-08 201.65 201.65 200.20 200.25 0.0M
2024-05-07 196.60 196.60 196.60 199.00 0.0M
2024-05-06 203.00 203.00 199.45 200.70 0.0M
2024-05-03 207.75 208.95 207.50 205.90 0.0M
2024-05-02 218.00 218.00 218.00 208.65 0.0M
2024-05-01 222.40 222.40 215.70 219.05 0.0M
2024-04-30 215.60 217.75 215.60 220.65 0.0M
2024-04-29 234.00 234.00 234.00 233.55 0.0M
2024-04-26 232.50 232.50 232.50 230.60 0.0M
2024-04-25 230.85 231.50 230.85 231.95 0.0M
2024-04-24 229.25 229.25 226.35 228.45 0.0M
2024-04-23 226.65 226.65 224.10 224.50 0.0M
2024-04-22 240.95 240.95 229.80 231.65 0.0M
2024-04-19 243.65 247.75 238.20 241.40 0.0M
2024-04-18 252.10 253.70 239.50 239.85 0.0M
2024-04-17 237.40 249.30 236.40 247.95 0.0M
2024-04-16 235.75 239.50 232.85 236.75 0.0M
2024-04-15 221.65 235.45 219.30 231.55 0.0M
2024-04-12 220.95 236.20 219.50 224.65 0.0M
2024-04-11 215.30 221.80 214.10 220.35 0.0M
2024-04-10 213.85 215.90 211.55 214.65 0.0M
2024-04-09 209.60 214.75 209.60 213.55 0.0M
2024-04-08 212.15 216.40 209.45 211.10 0.0M
2024-04-05 205.10 214.00 204.20 212.50 0.0M
2024-04-04 206.30 207.95 202.50 206.75 0.0M
2024-04-03 196.70 207.15 196.30 203.60 0.0M
2024-04-02 190.95 198.40 190.75 197.75 0.0M
2024-04-01 188.00 192.70 187.70 191.80 0.0M
2024-03-28 191.05 191.20 187.55 188.85 0.0M
2024-03-27 188.05 192.50 187.15 190.65 0.0M
2024-03-26 185.65 189.45 185.30 188.05 0.0M
2024-03-25 185.15 186.25 183.35 185.65 0.0M
2024-03-22 186.00 188.20 184.55 184.85 0.0M
2024-03-21 183.85 188.40 183.05 185.70 0.0M
2024-03-20 182.65 184.40 181.65 182.40 0.0M
2024-03-19 181.25 183.35 179.35 183.05 0.0M
2024-03-18 182.75 186.15 181.40 181.85 0.0M
2024-03-15 183.95 185.10 182.05 182.85 0.0M
2024-03-14 190.00 191.25 189.05 191.35 0.0M
2024-03-13 195.70 196.00 192.00 191.65 0.0M
2024-03-12 196.70 197.90 195.35 195.40 0.0M
2024-03-11 193.30 194.90 191.50 194.35 0.0M
2024-03-08 195.85 195.85 191.00 191.40 0.0M
2024-03-07 186.70 194.75 184.75 198.35 0.0M
2024-03-06 194.80 194.90 190.00 194.45 0.0M
2024-03-05 198.75 198.75 195.80 195.00 0.0M
2024-03-04 199.20 199.40 199.20 197.40 0.0M
2024-03-01 193.55 193.55 192.00 193.80 0.0M
2024-02-29 181.10 185.70 180.25 195.85 0.0M
2024-02-28 192.80 193.40 192.05 193.35 0.0M
2024-02-27 191.10 192.55 188.55 194.05 0.0M
2024-02-26 190.80 191.85 190.00 190.10 0.0M
2024-02-23 193.90 193.90 190.70 191.00 0.0M
2024-02-22 197.45 198.00 193.50 193.85 0.0M
2024-02-21 197.60 198.95 195.35 198.35 0.0M
2024-02-20 192.40 197.95 189.60 191.60 0.0M
2024-02-16 191.00 191.75 188.15 190.85 0.0M
2024-02-15 188.80 190.60 187.20 189.30 0.0M
2024-02-14 192.00 192.00 186.65 187.05 0.0M
2024-02-13 195.05 197.10 191.65 193.00 0.0M
2024-02-12 195.35 198.65 192.05 195.60 0.0M
2024-02-09 190.25 197.00 190.05 196.30 0.0M
2024-02-08 190.45 190.50 188.35 188.80 0.0M
2024-02-07 189.40 191.80 188.70 190.70 0.0M
2024-02-06 188.85 189.20 186.00 188.20 0.0M
2024-02-05 190.75 192.30 188.50 189.50 0.0M
2024-02-02 194.20 195.05 190.50 191.95 0.0M
2024-02-01 193.40 195.30 191.15 194.20 0.0M
2024-01-31 194.00 195.55 192.05 194.05 0.0M
2024-01-30 190.10 197.45 189.05 194.00 0.0M
2024-01-29 192.85 194.35 188.65 189.25 0.0M
2024-01-26 187.20 194.80 186.00 193.85 0.0M
2024-01-25 189.95 190.50 184.35 186.95 0.0M
2024-01-24 193.80 195.75 188.10 189.45 0.0M
2024-01-23 192.25 194.50 188.60 192.95 0.0M
2024-01-22 184.45 193.15 183.50 192.25 0.0M
2024-01-19 182.00 186.15 181.65 185.15 0.0M
2024-01-18 180.50 182.35 175.55 179.95 0.0M
2024-01-17 184.90 185.15 178.35 179.20 0.0M
2024-01-16 182.00 187.10 181.55 185.25 0.0M
2024-01-12 183.50 186.85 179.00 180.00 0.0M
2024-01-11 182.25 187.95 180.95 184.05 0.0M
2024-01-10 184.30 184.80 180.40 181.15 0.0M
2024-01-09 183.95 186.75 182.75 184.10 0.0M
2024-01-08 181.70 183.70 179.50 181.40 0.0M
2024-01-05 185.85 187.55 182.05 182.80 0.0M
2024-01-04 186.85 187.60 185.05 185.55 0.0M
2024-01-03 190.75 191.05 184.80 186.25 0.0M
2024-01-02 188.65 192.55 188.65 190.15 0.0M