Palisade Bio

PALI
🏛️ usa →
0.90
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 0.80 0.91 0.79 0.90 1.2M
2025-09-25 0.70 0.78 0.70 0.77 1.0M
2025-09-24 0.64 0.73 0.64 0.68 1.4M
2025-09-23 0.62 0.66 0.62 0.63 0.3M
2025-09-22 0.58 0.64 0.58 0.64 0.5M
2025-09-19 0.61 0.61 0.59 0.60 0.4M
2025-09-18 0.58 0.61 0.57 0.60 0.5M
2025-09-17 0.61 0.66 0.55 0.58 10.9M
2025-09-16 0.58 0.60 0.58 0.60 0.1M
2025-09-15 0.60 0.62 0.56 0.59 0.2M
2025-09-12 0.57 0.60 0.57 0.60 0.2M
2025-09-11 0.53 0.58 0.53 0.58 0.2M
2025-09-10 0.55 0.55 0.53 0.54 0.4M
2025-09-09 0.55 0.57 0.55 0.56 0.2M
2025-09-08 0.63 0.63 0.56 0.57 0.9M
2025-09-05 0.64 0.66 0.59 0.63 5.0M
2025-09-04 0.64 0.66 0.62 0.63 0.3M
2025-09-03 0.64 0.66 0.64 0.65 0.2M
2025-09-02 0.68 0.68 0.65 0.66 0.2M
2025-08-29 0.69 0.69 0.66 0.68 0.1M
2025-08-28 0.67 0.68 0.65 0.68 0.2M
2025-08-27 0.68 0.69 0.65 0.66 0.4M
2025-08-26 0.72 0.72 0.66 0.68 0.4M
2025-08-25 0.75 0.75 0.69 0.69 0.6M
2025-08-22 0.71 0.75 0.71 0.75 0.2M
2025-08-21 0.72 0.73 0.71 0.73 0.1M
2025-08-20 0.80 0.80 0.70 0.72 0.3M
2025-08-19 0.82 0.82 0.75 0.78 0.3M
2025-08-18 0.82 0.82 0.79 0.80 0.3M
2025-08-15 0.85 0.85 0.79 0.80 0.3M
2025-08-14 0.83 0.84 0.79 0.82 0.3M
2025-08-13 0.74 0.84 0.72 0.81 0.9M
2025-08-12 0.68 0.78 0.66 0.75 1.0M
2025-08-11 0.81 0.81 0.71 0.74 1.6M
2025-08-08 0.86 0.86 0.77 0.79 2.9M
2025-08-07 1.49 1.90 0.85 0.88 95.0M
2025-08-06 1.01 1.04 0.97 1.00 0.2M
2025-08-05 1.02 1.05 1.00 1.02 0.1M
2025-08-04 1.08 1.08 1.01 1.04 0.2M
2025-08-01 1.01 1.08 0.99 1.01 0.2M
2025-07-31 1.09 1.09 0.96 1.02 2.4M
2025-07-30 1.07 1.09 1.00 1.06 0.3M
2025-07-29 1.35 1.35 1.06 1.09 0.7M
2025-07-28 1.20 1.40 1.15 1.24 1.7M
2025-07-25 1.13 1.29 1.12 1.16 1.5M
2025-07-24 1.00 1.15 0.96 1.11 1.4M
2025-07-23 0.86 1.36 0.86 1.22 12.0M
2025-07-22 0.98 0.99 0.83 0.86 0.5M
2025-07-21 0.80 0.95 0.77 0.95 1.5M
2025-07-18 0.76 0.77 0.75 0.75 0.1M
2025-07-17 0.75 0.76 0.72 0.75 0.1M
2025-07-16 0.75 0.76 0.73 0.75 0.0M
2025-07-15 0.75 0.76 0.73 0.75 0.1M
2025-07-14 0.79 0.79 0.75 0.77 0.1M
2025-07-11 0.77 0.79 0.75 0.75 0.1M
2025-07-10 0.77 0.79 0.76 0.78 0.1M
2025-07-09 0.73 0.76 0.72 0.76 0.1M
2025-07-08 0.74 0.75 0.70 0.72 0.2M
2025-07-07 0.72 0.76 0.72 0.73 0.0M
2025-07-03 0.73 0.73 0.70 0.73 0.0M
2025-07-02 0.70 0.77 0.70 0.73 0.1M
2025-07-01 0.72 0.73 0.70 0.72 0.1M
2025-06-30 0.69 0.70 0.66 0.68 0.1M
2025-06-27 0.72 0.72 0.70 0.70 0.1M
2025-06-26 0.73 0.73 0.70 0.71 0.1M
2025-06-25 0.72 0.74 0.70 0.73 0.1M
2025-06-24 0.71 0.74 0.69 0.74 0.1M
2025-06-23 0.62 0.74 0.62 0.70 0.5M
2025-06-20 0.63 0.65 0.62 0.62 0.1M
2025-06-18 0.64 0.66 0.64 0.64 0.1M
2025-06-17 0.64 0.67 0.61 0.64 0.2M
2025-06-16 0.62 0.63 0.60 0.61 0.2M
2025-06-13 0.66 0.67 0.63 0.64 0.3M
2025-06-12 0.70 0.75 0.66 0.69 3.2M
2025-06-11 0.65 0.69 0.65 0.66 0.2M
2025-06-10 0.72 0.72 0.65 0.67 2.5M
2025-06-09 0.71 0.72 0.69 0.71 0.1M
2025-06-06 0.68 0.72 0.68 0.70 0.1M
2025-06-05 0.70 0.72 0.67 0.68 0.1M
2025-06-04 0.72 0.76 0.70 0.72 0.1M
2025-06-03 0.74 0.77 0.73 0.74 0.1M
2025-06-02 0.74 0.77 0.72 0.76 0.0M
2025-05-30 0.71 0.75 0.67 0.74 0.1M
2025-05-29 0.77 0.77 0.69 0.69 0.2M
2025-05-28 0.81 0.81 0.76 0.77 0.1M
2025-05-27 0.86 0.86 0.78 0.81 0.9M
2025-05-23 0.79 0.81 0.75 0.81 0.1M
2025-05-22 0.74 0.77 0.74 0.76 0.0M
2025-05-21 0.76 0.80 0.75 0.76 0.2M
2025-05-20 0.69 0.78 0.68 0.74 0.4M
2025-05-19 0.68 0.70 0.65 0.69 0.1M
2025-05-16 0.69 0.71 0.69 0.69 0.0M
2025-05-15 0.69 0.71 0.62 0.68 0.2M
2025-05-14 0.73 0.73 0.69 0.70 0.1M
2025-05-13 0.80 1.05 0.66 0.73 5.4M
2025-05-12 0.75 0.78 0.72 0.77 0.1M
2025-05-09 0.76 0.79 0.73 0.76 0.0M
2025-05-08 0.76 0.77 0.73 0.77 0.0M
2025-05-07 0.83 0.83 0.74 0.76 0.1M
2025-05-06 0.69 0.84 0.66 0.84 1.2M
2025-05-05 0.78 0.79 0.75 0.79 0.0M
2025-05-02 0.83 0.83 0.77 0.79 0.0M
2025-05-01 0.82 0.82 0.78 0.78 0.0M
2025-04-30 0.77 0.81 0.74 0.78 0.1M
2025-04-29 0.78 0.79 0.74 0.76 0.0M
2025-04-28 0.73 0.78 0.72 0.78 0.0M
2025-04-25 0.73 0.78 0.69 0.72 0.0M
2025-04-24 0.73 0.76 0.70 0.74 0.0M
2025-04-23 0.71 0.73 0.69 0.71 0.0M
2025-04-22 0.71 0.73 0.69 0.69 0.0M
2025-04-21 0.69 0.73 0.67 0.71 0.0M
2025-04-17 0.70 0.72 0.69 0.72 0.0M
2025-04-16 0.68 0.71 0.68 0.70 0.0M
2025-04-15 0.68 0.70 0.67 0.67 0.0M
2025-04-14 0.70 0.70 0.67 0.70 0.0M
2025-04-11 0.68 0.70 0.67 0.70 0.0M
2025-04-10 0.69 0.70 0.68 0.68 0.0M
2025-04-09 0.69 0.71 0.65 0.71 0.0M
2025-04-08 0.77 0.77 0.67 0.69 0.1M
2025-04-07 0.74 0.74 0.71 0.73 0.1M
2025-04-04 0.64 0.74 0.60 0.71 0.2M
2025-04-03 0.67 0.68 0.64 0.64 0.0M
2025-04-02 0.68 0.68 0.65 0.67 0.0M
2025-04-01 0.65 0.68 0.64 0.67 0.1M
2025-03-31 0.67 0.69 0.64 0.68 0.1M
2025-03-28 0.69 0.71 0.68 0.69 0.0M
2025-03-27 0.73 0.73 0.66 0.69 0.1M
2025-03-26 0.70 0.72 0.65 0.70 0.1M
2025-03-25 0.72 0.72 0.67 0.69 0.0M
2025-03-24 0.71 0.73 0.66 0.70 0.1M
2025-03-21 0.79 0.79 0.70 0.71 0.3M
2025-03-20 0.78 0.82 0.78 0.78 0.1M
2025-03-19 0.79 0.82 0.77 0.81 0.1M
2025-03-18 0.84 0.84 0.77 0.80 0.2M
2025-03-17 0.98 0.98 0.82 0.85 0.4M
2025-03-14 0.96 1.10 0.95 1.00 1.5M
2025-03-13 0.98 0.98 0.87 0.92 0.4M
2025-03-12 0.98 1.10 0.81 1.05 10.3M
2025-03-11 0.84 0.97 0.83 0.94 0.2M
2025-03-10 0.83 0.86 0.82 0.83 0.0M
2025-03-07 0.83 0.86 0.82 0.85 0.0M
2025-03-06 0.82 0.85 0.81 0.84 0.1M
2025-03-05 0.80 0.85 0.80 0.82 0.1M
2025-03-04 0.80 0.82 0.75 0.80 0.1M
2025-03-03 0.83 0.83 0.80 0.83 0.0M
2025-02-28 0.83 0.85 0.80 0.83 0.0M
2025-02-27 0.87 0.88 0.82 0.82 0.1M
2025-02-26 0.89 0.91 0.83 0.87 0.1M
2025-02-25 0.95 0.97 0.88 0.89 0.1M
2025-02-24 0.94 0.97 0.93 0.95 0.0M
2025-02-21 0.97 0.97 0.93 0.94 0.1M
2025-02-20 1.01 1.01 0.96 0.98 0.2M
2025-02-19 0.97 1.02 0.96 0.98 0.1M
2025-02-18 1.07 1.08 0.95 0.97 0.1M
2025-02-14 1.03 1.07 1.01 1.04 0.1M
2025-02-13 1.01 1.06 1.00 1.03 0.1M
2025-02-12 1.12 1.12 0.89 1.03 0.5M
2025-02-11 1.18 1.18 1.11 1.13 0.2M
2025-02-10 1.23 1.25 1.15 1.16 0.7M
2025-02-07 1.30 1.31 1.22 1.25 0.1M
2025-02-06 1.33 1.35 1.29 1.30 0.1M
2025-02-05 1.36 1.40 1.31 1.33 0.1M
2025-02-04 1.29 1.37 1.28 1.35 0.1M
2025-02-03 1.32 1.34 1.25 1.31 0.1M
2025-01-31 1.43 1.43 1.34 1.36 0.2M
2025-01-30 1.49 1.50 1.40 1.43 0.1M
2025-01-29 1.50 1.50 1.42 1.43 0.2M
2025-01-28 1.49 1.56 1.40 1.50 0.2M
2025-01-27 1.56 1.59 1.48 1.49 0.1M
2025-01-24 1.49 1.65 1.47 1.52 0.5M
2025-01-23 1.43 1.52 1.40 1.48 0.2M
2025-01-22 1.49 1.55 1.33 1.43 0.3M
2025-01-21 1.51 1.62 1.49 1.51 0.2M
2025-01-17 1.59 1.65 1.45 1.48 0.4M
2025-01-16 1.74 1.82 1.51 1.66 12.5M
2025-01-15 1.75 1.82 1.62 1.76 0.1M
2025-01-14 1.83 1.90 1.61 1.75 0.3M
2025-01-13 1.89 1.96 1.80 1.83 0.1M
2025-01-10 1.92 2.02 1.87 1.91 0.1M
2025-01-08 2.28 2.31 1.80 2.01 0.4M
2025-01-07 2.22 2.59 2.20 2.28 0.6M
2025-01-06 1.95 2.44 1.78 2.20 1.2M
2025-01-03 1.85 1.93 1.78 1.90 0.2M
2025-01-02 1.87 1.98 1.76 1.86 0.5M