Tiber Ventures

SEAC
🏛️ usa →
4.17
Last Update: 2025-10-02
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 9.60 9.80 9.20 9.42 0.0M
2022-12-29 8.80 9.91 8.80 9.72 0.0M
2022-12-28 8.80 8.99 8.60 8.87 0.0M
2022-12-27 8.80 9.17 8.79 8.82 0.0M
2022-12-23 9.00 9.18 8.82 9.17 0.0M
2022-12-22 9.40 9.40 8.80 9.18 0.0M
2022-12-21 9.00 9.20 8.72 9.00 0.0M
2022-12-20 8.80 9.40 8.78 8.82 0.0M
2022-12-19 8.71 9.00 8.71 9.00 0.0M
2022-12-16 9.16 9.16 8.80 8.81 0.0M
2022-12-15 9.20 9.60 9.00 9.20 0.0M
2022-12-14 9.86 10.20 9.00 9.47 0.0M
2022-12-13 9.20 9.78 8.62 9.60 0.0M
2022-12-12 7.60 8.60 7.60 8.59 0.0M
2022-12-09 7.94 8.00 7.52 7.90 0.0M
2022-12-08 7.60 7.98 7.50 7.61 0.0M
2022-12-07 7.66 7.98 7.40 7.65 0.0M
2022-12-06 8.00 8.02 7.66 7.90 0.0M
2022-12-05 8.30 8.42 7.84 8.02 0.0M
2022-12-02 9.00 9.00 8.33 8.45 0.0M
2022-12-01 9.20 9.40 9.00 9.02 0.0M
2022-11-30 9.80 9.80 9.00 9.03 0.0M
2022-11-29 8.83 9.80 8.42 9.20 0.0M
2022-11-28 8.25 9.01 8.24 9.01 0.0M
2022-11-25 8.42 8.84 8.30 8.70 0.0M
2022-11-23 8.30 8.96 8.22 8.56 0.0M
2022-11-22 8.38 8.78 8.18 8.42 0.0M
2022-11-21 8.02 8.60 7.99 8.40 0.0M
2022-11-18 8.37 8.79 8.37 8.50 0.0M
2022-11-17 7.80 8.80 7.76 8.80 0.0M
2022-11-16 8.40 8.65 8.13 8.43 0.0M
2022-11-15 8.60 8.80 8.40 8.50 0.0M
2022-11-14 7.83 8.80 7.83 8.73 0.0M
2022-11-11 8.40 8.59 8.00 8.25 0.0M
2022-11-10 8.00 8.36 7.86 7.86 0.0M
2022-11-09 8.40 8.40 7.80 7.80 0.0M
2022-11-08 8.27 8.57 8.18 8.32 0.0M
2022-11-07 8.00 8.80 7.90 8.18 0.0M
2022-11-04 8.00 8.20 8.00 8.00 0.0M
2022-11-03 8.20 8.20 7.82 7.90 0.0M
2022-11-02 8.08 8.20 8.08 8.19 0.0M
2022-11-01 8.10 8.37 7.92 8.08 0.0M
2022-10-31 8.37 8.40 8.00 8.07 0.0M
2022-10-28 8.09 8.30 7.89 8.20 0.0M
2022-10-27 8.08 8.49 7.91 8.20 0.0M
2022-10-26 8.33 8.33 7.80 7.88 0.0M
2022-10-25 8.40 8.60 7.75 8.03 0.0M
2022-10-24 8.00 8.20 7.73 7.84 0.0M
2022-10-21 7.60 8.58 7.60 8.49 0.0M
2022-10-20 7.40 7.98 7.40 7.80 0.0M
2022-10-19 7.83 8.12 7.60 7.77 0.0M
2022-10-18 7.80 8.18 7.80 8.08 0.0M
2022-10-17 8.05 8.05 7.60 7.90 0.0M
2022-10-14 8.40 8.59 7.71 7.98 0.0M
2022-10-13 8.40 8.55 8.00 8.20 0.0M
2022-10-12 8.40 8.57 8.20 8.40 0.0M
2022-10-11 8.40 8.59 8.20 8.40 0.0M
2022-10-10 8.80 8.89 8.20 8.60 0.0M
2022-10-07 9.00 9.01 8.76 8.82 0.0M
2022-10-06 9.00 9.20 8.70 8.80 0.0M
2022-10-05 8.80 9.00 8.60 8.80 0.0M
2022-10-04 8.60 9.00 8.50 8.80 0.0M
2022-10-03 8.60 8.80 8.40 8.70 0.0M
2022-09-30 8.60 8.80 8.60 8.60 0.0M
2022-09-29 8.86 8.86 8.40 8.51 0.0M
2022-09-28 8.51 9.00 8.30 8.81 0.0M
2022-09-27 9.00 9.00 8.45 8.60 0.0M
2022-09-26 9.03 9.20 8.35 8.44 0.0M
2022-09-23 8.93 9.13 8.40 8.90 0.0M
2022-09-22 9.30 9.69 8.98 9.20 0.0M
2022-09-21 9.58 9.74 9.14 9.29 0.0M
2022-09-20 10.37 10.78 9.32 9.60 0.0M
2022-09-19 9.31 10.60 9.00 10.40 0.0M
2022-09-16 8.80 9.80 8.74 9.60 0.0M
2022-09-15 9.31 9.60 8.82 9.18 0.0M
2022-09-14 9.42 9.50 9.21 9.30 0.0M
2022-09-13 9.20 9.89 9.20 9.52 0.0M
2022-09-12 8.80 10.40 8.80 9.60 0.1M
2022-09-09 9.10 9.52 8.60 8.80 0.0M
2022-09-08 8.92 9.40 8.92 9.26 0.0M
2022-09-07 9.69 10.00 8.82 9.43 0.0M
2022-09-06 10.00 10.20 9.60 9.70 0.0M
2022-09-02 9.64 10.40 9.60 10.17 0.0M
2022-09-01 10.10 10.20 9.62 10.00 0.0M
2022-08-31 10.16 10.60 10.05 10.22 0.0M
2022-08-30 10.60 10.80 10.20 10.20 0.0M
2022-08-29 11.00 11.20 10.50 10.50 0.0M
2022-08-26 11.00 11.40 10.42 10.70 0.0M
2022-08-25 10.61 11.88 10.54 10.96 0.0M
2022-08-24 10.22 10.90 10.20 10.80 0.0M
2022-08-23 10.60 10.90 10.10 10.42 0.0M
2022-08-22 11.40 11.40 10.70 10.90 0.0M
2022-08-19 11.02 11.60 10.81 10.96 0.0M
2022-08-18 11.60 11.70 11.04 11.06 0.0M
2022-08-17 11.80 12.00 11.43 11.56 0.0M
2022-08-16 11.64 12.20 11.21 11.80 0.0M
2022-08-15 11.20 12.00 11.20 11.64 0.0M
2022-08-12 11.41 11.60 11.20 11.50 0.0M
2022-08-11 11.80 11.80 11.21 11.40 0.0M
2022-08-10 11.67 12.00 10.86 11.20 0.0M
2022-08-09 12.00 12.18 11.60 11.60 0.0M
2022-08-08 12.39 12.60 11.84 12.00 0.0M
2022-08-05 12.20 12.60 12.04 12.20 0.0M
2022-08-04 12.20 12.20 11.67 11.93 0.0M
2022-08-03 11.60 12.40 11.40 11.80 0.0M
2022-08-02 11.25 11.99 11.20 11.79 0.0M
2022-08-01 11.40 11.99 11.09 11.09 0.0M
2022-07-29 12.00 12.37 11.55 11.67 0.0M
2022-07-28 12.39 12.39 11.63 12.11 0.0M
2022-07-27 11.40 12.37 11.40 12.10 0.0M
2022-07-26 11.60 12.30 10.60 11.60 0.0M
2022-07-25 12.20 12.77 12.01 12.30 0.0M
2022-07-22 13.11 13.24 12.40 12.49 0.0M
2022-07-21 12.44 13.19 12.10 12.99 0.0M
2022-07-20 12.80 13.20 12.20 12.36 0.0M
2022-07-19 12.33 12.79 12.10 12.63 0.0M
2022-07-18 12.00 12.40 11.60 12.00 0.0M
2022-07-15 11.20 11.95 11.01 11.94 0.1M
2022-07-14 10.40 11.48 10.38 11.44 0.0M
2022-07-13 10.51 10.80 10.00 10.41 0.0M
2022-07-12 11.40 11.40 10.45 10.72 0.0M
2022-07-11 11.20 11.60 11.00 11.14 0.0M
2022-07-08 11.60 11.77 11.20 11.46 0.0M
2022-07-07 11.59 11.80 11.40 11.69 0.0M
2022-07-06 11.60 11.80 11.26 11.27 0.0M
2022-07-05 11.80 11.91 11.40 11.61 0.0M
2022-07-01 11.98 12.20 11.78 11.82 0.0M
2022-06-30 11.64 12.10 11.60 12.08 0.0M
2022-06-29 11.86 12.10 11.80 11.86 0.1M
2022-06-28 12.00 12.46 11.80 12.04 0.0M
2022-06-27 11.74 12.50 11.74 12.30 0.0M
2022-06-24 11.67 12.00 11.60 11.68 0.0M
2022-06-23 11.20 11.60 11.04 11.44 0.0M
2022-06-22 11.00 11.70 10.80 11.22 0.0M
2022-06-21 11.20 12.00 10.71 11.00 0.1M
2022-06-17 11.60 12.43 11.10 11.19 0.0M
2022-06-16 9.48 12.50 9.42 12.20 0.2M
2022-06-15 9.70 10.80 9.60 10.40 0.2M
2022-06-14 8.00 12.20 7.60 11.14 0.8M
2022-06-13 13.72 14.12 12.67 13.76 0.1M
2022-06-10 15.08 15.31 14.20 14.46 0.1M
2022-06-09 16.55 18.37 15.22 15.50 0.5M
2022-06-08 14.36 15.40 14.02 14.95 0.1M
2022-06-07 14.00 14.97 13.40 14.47 0.1M
2022-06-06 14.82 15.21 14.00 14.10 0.0M
2022-06-03 14.51 15.50 14.24 15.03 0.0M
2022-06-02 14.32 15.31 14.00 14.86 0.0M
2022-06-01 15.21 15.21 14.42 14.72 0.0M
2022-05-31 15.29 15.88 15.00 15.30 0.0M
2022-05-27 16.24 17.18 15.25 15.91 0.3M
2022-05-26 14.82 15.22 14.60 15.04 0.0M
2022-05-25 14.00 15.00 13.80 14.71 0.0M
2022-05-24 14.98 14.98 13.54 14.05 0.0M
2022-05-23 15.40 15.60 14.80 14.92 0.0M
2022-05-20 16.25 16.77 15.08 15.54 0.0M
2022-05-19 16.42 16.57 15.60 16.00 0.0M
2022-05-18 16.55 17.20 16.40 16.56 0.0M
2022-05-17 16.63 16.99 16.22 16.76 0.0M
2022-05-16 16.34 17.20 16.01 16.40 0.0M
2022-05-13 16.98 17.40 16.20 16.90 0.1M
2022-05-12 15.00 17.07 15.00 16.67 0.1M
2022-05-11 16.00 17.74 15.52 16.24 0.1M
2022-05-10 18.28 18.39 16.43 17.04 0.1M
2022-05-09 18.20 18.60 17.24 17.58 0.1M
2022-05-06 18.80 19.18 17.60 18.60 0.1M
2022-05-05 20.60 20.79 18.42 19.00 0.1M
2022-05-04 21.20 21.20 20.40 21.00 0.1M
2022-05-03 21.00 21.31 20.40 21.20 0.0M
2022-05-02 21.00 21.80 20.63 21.20 0.1M
2022-04-29 21.00 21.80 21.00 21.80 0.0M
2022-04-28 20.80 21.40 20.40 21.20 0.1M
2022-04-27 21.60 22.50 20.60 20.60 0.1M
2022-04-26 22.80 22.90 21.60 21.80 0.1M
2022-04-25 22.80 23.40 22.18 23.00 0.1M
2022-04-22 23.00 23.00 22.40 22.80 0.1M
2022-04-21 23.20 23.52 22.40 22.80 0.1M
2022-04-20 22.80 23.40 22.26 22.80 0.0M
2022-04-19 22.60 24.40 22.60 23.00 0.1M
2022-04-18 23.20 23.80 22.00 23.60 0.1M
2022-04-14 22.60 24.40 22.40 23.40 0.2M
2022-04-13 22.00 22.80 21.60 22.60 0.2M
2022-04-12 22.20 22.90 21.40 21.80 0.1M
2022-04-11 23.80 23.85 22.00 22.40 0.2M
2022-04-08 25.20 27.00 24.20 24.40 1.3M
2022-04-07 22.40 24.00 21.60 23.50 0.2M
2022-04-06 22.60 22.80 21.60 22.20 0.1M
2022-04-05 23.80 23.80 22.40 22.60 0.1M
2022-04-04 22.60 23.80 22.50 23.60 0.1M
2022-04-01 22.60 24.20 21.80 22.40 0.2M
2022-03-31 23.80 24.20 22.60 22.60 0.1M
2022-03-30 24.20 24.98 23.40 23.80 0.1M
2022-03-29 24.20 24.80 23.80 23.80 0.1M
2022-03-28 24.60 26.00 23.80 24.20 0.1M
2022-03-25 25.20 25.60 23.20 25.00 0.2M
2022-03-24 26.00 26.60 24.80 26.00 0.1M
2022-03-23 26.20 26.90 25.20 26.20 0.1M
2022-03-22 28.80 30.40 26.40 27.20 0.3M
2022-03-21 28.00 31.60 25.80 28.80 0.8M
2022-03-18 27.00 28.60 25.20 27.60 0.2M
2022-03-17 22.00 27.90 22.00 27.40 0.4M
2022-03-16 22.60 23.20 22.20 22.60 0.0M
2022-03-15 22.00 22.70 21.80 22.00 0.0M
2022-03-14 23.00 23.00 21.44 21.80 0.0M
2022-03-11 23.60 23.80 22.40 22.60 0.1M
2022-03-10 22.80 24.00 22.00 23.60 0.1M
2022-03-09 21.60 24.00 21.60 22.80 0.1M
2022-03-08 21.20 22.00 20.40 21.60 0.1M
2022-03-07 23.00 23.20 22.00 22.20 0.1M
2022-03-04 24.00 24.00 22.00 23.00 0.1M
2022-03-03 24.20 24.60 23.00 23.60 0.1M
2022-03-02 24.80 24.80 23.60 24.20 0.1M
2022-03-01 25.20 26.20 24.00 24.40 0.2M
2022-02-28 24.40 26.60 23.70 25.80 0.2M
2022-02-25 24.00 25.20 23.20 24.80 0.2M
2022-02-24 22.00 24.60 21.60 24.40 0.2M
2022-02-23 26.00 27.20 23.20 24.00 0.3M
2022-02-22 21.60 26.40 20.80 25.20 0.4M
2022-02-18 22.40 22.80 20.60 21.20 0.1M
2022-02-17 22.40 23.40 22.40 22.80 0.1M
2022-02-16 23.00 23.38 22.20 23.00 0.1M
2022-02-15 22.60 23.60 22.40 23.60 0.1M
2022-02-14 22.80 23.15 21.80 22.20 0.1M
2022-02-11 23.80 25.00 22.42 23.20 0.1M
2022-02-10 23.60 25.40 23.60 24.00 0.1M
2022-02-09 23.40 24.40 22.80 24.40 0.1M
2022-02-08 24.60 24.80 22.20 23.00 0.2M
2022-02-07 23.80 27.60 23.60 24.80 0.3M
2022-02-04 23.20 23.80 22.13 23.60 0.1M
2022-02-03 22.20 23.60 22.20 22.60 0.1M
2022-02-02 24.40 24.40 22.60 22.80 0.1M
2022-02-01 25.20 25.40 23.30 24.60 0.1M
2022-01-31 22.20 25.40 22.00 25.00 0.1M
2022-01-28 21.60 22.80 20.80 22.60 0.1M
2022-01-27 22.60 23.30 21.49 21.80 0.1M
2022-01-26 24.20 24.40 22.60 22.80 0.1M
2022-01-25 23.00 24.79 22.20 23.00 0.1M
2022-01-24 23.60 23.87 20.20 23.60 0.2M
2022-01-21 26.20 26.90 23.80 25.20 0.2M
2022-01-20 27.80 28.60 26.00 26.20 0.1M
2022-01-19 27.70 29.00 27.40 27.60 0.1M
2022-01-18 29.60 30.20 28.20 28.60 0.1M
2022-01-14 30.00 31.20 29.10 30.20 0.1M
2022-01-13 32.60 33.00 30.00 30.00 0.1M
2022-01-12 32.00 33.40 31.20 33.40 0.1M
2022-01-11 31.40 33.40 30.80 32.60 0.1M
2022-01-10 30.00 32.40 29.20 31.80 0.2M
2022-01-07 28.60 31.60 27.60 29.60 0.2M
2022-01-06 30.80 31.80 28.20 28.60 0.4M
2022-01-05 32.40 33.70 30.40 30.80 0.2M
2022-01-04 33.60 34.20 32.40 33.00 0.2M
2022-01-03 31.20 36.70 30.40 34.80 0.5M