Marin Software

MRIN
🏛️ usa →
0.90
Last Update: 2025-06-25
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
2021-12-31 3.93 4.13 3.66 3.71 0.6M
2021-12-30 3.80 4.05 3.80 3.90 0.4M
2021-12-29 3.93 4.05 3.70 3.84 0.8M
2021-12-28 4.29 4.44 3.80 3.90 1.6M
2021-12-27 4.30 5.28 4.20 4.33 4.0M
2021-12-23 4.48 4.48 4.27 4.30 0.4M
2021-12-22 4.35 4.59 4.31 4.38 0.5M
2021-12-21 4.10 4.70 4.10 4.52 1.1M
2021-12-20 4.25 4.32 3.95 4.10 0.8M
2021-12-17 4.24 4.51 4.19 4.35 0.3M
2021-12-16 4.71 4.75 4.23 4.33 0.5M
2021-12-15 4.55 4.74 4.40 4.70 0.3M
2021-12-14 4.57 4.67 4.46 4.57 0.6M
2021-12-13 4.74 4.85 4.50 4.62 0.4M
2021-12-10 5.04 5.14 4.75 4.81 0.5M
2021-12-09 5.22 5.60 4.95 5.04 0.9M
2021-12-08 5.02 5.45 4.95 5.29 0.8M
2021-12-07 5.06 5.35 4.94 5.07 0.8M
2021-12-06 4.62 5.05 4.32 4.90 1.1M
2021-12-03 4.99 5.04 4.61 4.68 0.6M
2021-12-02 4.80 5.09 4.66 4.98 0.5M
2021-12-01 5.20 5.59 4.72 4.77 2.0M
2021-11-30 5.25 5.39 5.03 5.17 0.6M
2021-11-29 5.36 5.50 5.08 5.39 0.5M
2021-11-26 5.30 5.44 5.10 5.31 0.6M
2021-11-24 5.27 5.67 5.20 5.65 0.9M
2021-11-23 5.27 5.48 5.06 5.31 0.5M
2021-11-22 5.54 5.55 5.12 5.39 0.9M
2021-11-19 5.58 5.61 5.35 5.45 0.5M
2021-11-18 5.90 5.99 5.40 5.54 0.9M
2021-11-17 6.07 6.12 5.81 5.89 0.8M
2021-11-16 6.00 6.34 5.90 6.11 1.1M
2021-11-15 6.26 6.32 6.02 6.03 0.6M
2021-11-12 6.16 6.75 6.02 6.34 1.2M
2021-11-11 6.07 6.25 6.04 6.11 0.6M
2021-11-10 6.28 6.64 6.00 6.03 1.4M
2021-11-09 6.60 6.83 6.30 6.38 1.0M
2021-11-08 7.38 7.40 6.51 6.63 4.0M
2021-11-05 6.05 8.12 5.69 7.37 13.7M
2021-11-04 6.51 6.64 6.25 6.32 0.8M
2021-11-03 6.20 6.74 6.20 6.53 0.7M
2021-11-02 6.46 6.50 6.09 6.26 0.7M
2021-11-01 6.32 6.60 6.31 6.53 0.5M
2021-10-29 6.45 6.55 6.29 6.30 0.4M
2021-10-28 6.24 6.62 6.21 6.51 0.6M
2021-10-27 6.37 6.49 6.20 6.26 0.5M
2021-10-26 6.90 6.93 6.32 6.41 0.8M
2021-10-25 6.41 6.99 6.31 6.92 0.7M
2021-10-22 6.77 6.87 6.35 6.56 1.2M
2021-10-21 7.31 7.65 7.05 7.07 1.2M
2021-10-20 7.37 7.50 7.27 7.38 0.7M
2021-10-19 7.51 7.58 7.20 7.53 0.8M
2021-10-18 7.34 7.64 7.26 7.43 0.8M
2021-10-15 7.36 7.51 7.20 7.47 0.9M
2021-10-14 7.75 7.80 7.13 7.36 2.1M
2021-10-13 7.43 7.72 7.26 7.65 1.1M
2021-10-12 7.88 8.18 7.44 7.46 1.4M
2021-10-11 7.90 8.32 7.81 7.94 1.3M
2021-10-08 8.06 8.19 7.70 7.94 1.3M
2021-10-07 7.95 8.60 7.82 8.10 3.0M
2021-10-06 7.58 8.18 7.32 7.90 2.6M
2021-10-05 7.78 8.20 7.68 7.89 1.3M
2021-10-04 8.34 8.34 7.65 7.81 2.1M
2021-10-01 8.99 8.99 8.27 8.57 1.8M
2021-09-30 8.23 9.46 8.22 9.12 5.3M
2021-09-29 9.30 9.30 8.28 8.36 4.3M
2021-09-28 9.98 10.37 9.25 9.36 6.3M
2021-09-27 10.02 11.15 9.52 10.50 21.6M
2021-09-24 8.38 11.42 8.22 10.21 77.1M
2021-09-23 8.05 8.68 7.54 8.54 19.1M
2021-09-22 10.58 10.88 8.43 9.21 146.0M
2021-09-21 5.20 5.73 5.10 5.69 20.6M
2021-09-20 5.42 5.46 4.97 5.06 1.2M
2021-09-17 5.69 5.95 5.61 5.66 2.2M
2021-09-16 5.56 5.73 5.38 5.54 0.7M
2021-09-15 5.38 5.73 5.25 5.59 0.8M
2021-09-14 5.67 5.77 5.38 5.40 0.7M
2021-09-13 5.85 5.91 5.46 5.71 1.0M
2021-09-10 6.10 6.21 5.80 5.80 1.0M
2021-09-09 5.91 6.23 5.91 6.08 1.2M
2021-09-08 6.10 6.14 5.72 5.90 1.4M
2021-09-07 5.95 6.28 5.95 6.21 1.5M
2021-09-03 6.27 6.28 5.80 5.93 2.0M
2021-09-02 6.44 6.56 6.20 6.27 2.0M
2021-09-01 6.48 6.67 6.27 6.35 2.6M
2021-08-31 6.39 6.77 6.25 6.66 3.3M
2021-08-30 6.96 7.44 6.26 6.39 5.7M
2021-08-27 5.78 7.80 5.77 6.92 27.0M
2021-08-26 5.90 6.28 5.55 5.75 3.2M
2021-08-25 5.55 6.17 5.45 5.92 3.8M
2021-08-24 5.80 6.19 5.38 5.55 4.7M
2021-08-23 5.23 5.78 5.15 5.75 4.6M
2021-08-20 5.69 5.85 5.11 5.49 21.0M
2021-08-19 5.10 5.38 4.71 4.81 5.4M
2021-08-18 5.10 6.08 4.93 5.18 9.4M
2021-08-17 5.15 5.23 4.91 5.11 1.4M
2021-08-16 5.12 5.48 4.89 5.24 2.5M
2021-08-13 5.53 5.61 5.00 5.18 2.9M
2021-08-12 5.67 5.82 5.41 5.67 1.6M
2021-08-11 5.84 5.92 5.51 5.63 2.0M
2021-08-10 6.10 6.16 5.74 5.81 2.7M
2021-08-09 5.98 6.55 5.82 5.98 4.6M
2021-08-06 6.13 6.27 5.81 5.87 2.9M
2021-08-05 5.98 6.59 5.75 6.15 5.6M
2021-08-04 6.55 6.55 5.72 5.97 3.6M
2021-08-03 6.82 7.04 6.41 6.68 4.5M
2021-08-02 7.14 7.49 6.89 7.13 7.2M
2021-07-30 6.36 9.50 6.19 8.28 58.4M
2021-07-29 6.94 7.15 6.43 6.46 2.4M
2021-07-28 6.97 7.90 6.66 6.90 7.6M
2021-07-27 7.20 7.28 6.31 6.86 3.5M
2021-07-26 7.35 7.40 6.94 7.19 3.7M
2021-07-23 8.53 9.15 7.70 7.84 8.1M
2021-07-22 10.06 10.55 8.38 8.49 10.1M
2021-07-21 8.00 11.98 7.85 9.75 46.2M
2021-07-20 8.38 8.40 7.50 7.85 5.6M
2021-07-19 8.29 9.41 7.66 8.16 11.9M
2021-07-16 10.78 10.90 8.70 8.78 11.1M
2021-07-15 12.16 12.46 9.65 9.97 8.2M
2021-07-14 14.23 15.00 12.76 13.67 5.7M
2021-07-13 15.51 17.96 14.15 14.41 12.2M
2021-07-12 17.31 17.50 13.80 14.45 6.1M
2021-07-09 19.03 20.95 16.78 17.36 9.0M
2021-07-08 16.34 20.90 15.60 17.66 17.7M
2021-07-07 20.01 21.48 17.40 19.24 20.8M
2021-07-06 27.16 27.26 21.55 24.14 44.8M
2021-07-02 21.48 25.60 18.88 20.29 121.3M
2021-07-01 11.86 19.95 11.52 15.08 160.2M
2021-06-30 13.23 13.47 10.20 10.73 56.2M
2021-06-29 9.33 18.82 8.31 17.30 354.5M
2021-06-28 5.41 7.52 4.97 7.50 300.3M
2021-06-25 2.98 4.39 2.85 3.81 72.7M
2021-06-24 3.01 3.81 2.56 3.51 196.2M
2021-06-23 1.75 1.77 1.67 1.71 15.3M
2021-06-22 1.57 1.73 1.57 1.68 1.4M
2021-06-21 1.63 1.69 1.57 1.57 0.5M
2021-06-18 1.59 1.67 1.55 1.64 0.4M
2021-06-17 1.64 1.65 1.58 1.60 0.2M
2021-06-16 1.58 1.72 1.54 1.64 1.1M
2021-06-15 1.62 1.65 1.54 1.54 0.2M
2021-06-14 1.67 1.69 1.63 1.65 0.1M
2021-06-11 1.60 1.67 1.60 1.66 0.3M
2021-06-10 1.60 1.73 1.56 1.64 0.9M
2021-06-09 1.62 1.67 1.56 1.60 0.5M
2021-06-08 1.67 1.67 1.58 1.58 0.3M
2021-06-07 1.66 1.69 1.62 1.65 0.2M
2021-06-04 1.61 1.69 1.60 1.62 0.2M
2021-06-03 1.61 1.63 1.57 1.61 0.1M
2021-06-02 1.58 1.63 1.58 1.60 0.1M
2021-06-01 1.60 1.61 1.56 1.59 0.1M
2021-05-28 1.64 1.65 1.57 1.59 0.1M
2021-05-27 1.59 1.62 1.56 1.62 0.2M
2021-05-26 1.57 1.61 1.53 1.58 0.1M
2021-05-25 1.60 1.60 1.53 1.54 0.1M
2021-05-24 1.54 1.63 1.52 1.60 0.3M
2021-05-21 1.58 1.60 1.52 1.55 0.1M
2021-05-20 1.55 1.62 1.52 1.56 0.1M
2021-05-19 1.60 1.65 1.53 1.55 0.3M
2021-05-18 1.54 1.61 1.53 1.55 0.2M
2021-05-17 1.42 1.58 1.37 1.51 0.4M
2021-05-14 1.39 1.43 1.37 1.41 0.1M
2021-05-13 1.43 1.47 1.34 1.37 0.3M
2021-05-12 1.45 1.48 1.40 1.42 0.1M
2021-05-11 1.42 1.48 1.37 1.46 0.1M
2021-05-10 1.58 1.59 1.46 1.48 0.2M
2021-05-07 1.50 1.63 1.49 1.59 0.3M
2021-05-06 1.58 1.63 1.49 1.51 0.4M
2021-05-05 1.64 1.65 1.58 1.59 0.1M
2021-05-04 1.61 1.67 1.51 1.64 0.5M
2021-05-03 1.79 1.97 1.61 1.61 4.1M
2021-04-30 1.69 1.83 1.67 1.79 1.4M
2021-04-29 1.64 1.70 1.61 1.69 0.2M
2021-04-28 1.65 1.65 1.60 1.62 0.1M
2021-04-27 1.62 1.64 1.56 1.64 0.1M
2021-04-26 1.54 1.62 1.52 1.62 0.2M
2021-04-23 1.48 1.56 1.48 1.55 0.1M
2021-04-22 1.61 1.61 1.48 1.51 0.2M
2021-04-21 1.50 1.57 1.49 1.55 0.1M
2021-04-20 1.50 1.54 1.50 1.50 0.2M
2021-04-19 1.59 1.59 1.51 1.54 0.4M
2021-04-16 1.55 1.58 1.51 1.52 0.3M
2021-04-15 1.62 1.68 1.57 1.64 0.9M
2021-04-14 1.71 1.73 1.62 1.62 0.2M
2021-04-13 1.63 1.74 1.62 1.71 0.3M
2021-04-12 1.71 1.72 1.62 1.63 0.3M
2021-04-09 1.75 1.75 1.70 1.72 0.2M
2021-04-08 1.77 1.82 1.72 1.76 0.4M
2021-04-07 1.85 1.86 1.74 1.78 0.8M
2021-04-06 1.91 1.91 1.80 1.85 0.2M
2021-04-05 1.86 1.92 1.78 1.92 0.4M
2021-04-01 1.78 1.87 1.76 1.83 0.2M
2021-03-31 1.72 1.80 1.70 1.78 0.3M
2021-03-30 1.77 1.78 1.67 1.67 0.2M
2021-03-29 1.80 1.82 1.75 1.77 0.1M
2021-03-26 1.80 1.86 1.75 1.84 0.2M
2021-03-25 1.70 1.81 1.60 1.76 0.3M
2021-03-24 2.01 2.01 1.76 1.76 0.6M
2021-03-23 2.04 2.05 1.92 2.01 0.8M
2021-03-22 1.96 2.07 1.95 2.01 0.6M
2021-03-19 1.94 2.02 1.87 1.96 0.5M
2021-03-18 1.94 2.02 1.91 1.92 0.4M
2021-03-17 1.91 2.05 1.85 2.00 0.4M
2021-03-16 2.01 2.01 1.92 1.92 0.7M
2021-03-15 2.01 2.05 1.87 1.99 0.8M
2021-03-12 1.85 2.04 1.85 1.99 0.5M
2021-03-11 1.84 1.95 1.83 1.94 0.6M
2021-03-10 1.81 1.86 1.75 1.83 0.7M
2021-03-09 1.74 1.85 1.68 1.77 1.4M
2021-03-08 1.63 1.81 1.60 1.64 2.1M
2021-03-05 1.59 1.65 1.42 1.65 0.8M
2021-03-04 1.78 1.79 1.50 1.57 1.9M
2021-03-03 1.95 2.02 1.78 1.79 1.9M
2021-03-02 2.07 2.18 1.93 1.95 3.8M
2021-03-01 2.07 2.19 2.04 2.07 2.4M
2021-02-26 2.00 2.23 1.97 1.99 2.0M
2021-02-25 2.49 2.49 2.30 2.33 2.9M
2021-02-24 2.15 2.66 2.13 2.49 4.3M
2021-02-23 2.34 2.34 2.01 2.12 1.4M
2021-02-22 2.60 2.66 2.40 2.41 1.4M
2021-02-19 2.79 2.84 2.60 2.63 1.0M
2021-02-18 2.60 2.96 2.60 2.76 1.7M
2021-02-17 2.79 2.82 2.57 2.62 1.4M
2021-02-16 2.58 3.20 2.53 2.83 9.6M
2021-02-12 2.55 2.56 2.46 2.52 1.1M
2021-02-11 2.75 2.78 2.51 2.54 1.8M
2021-02-10 3.10 3.10 2.51 2.71 3.2M
2021-02-09 2.76 3.27 2.68 3.06 4.0M
2021-02-08 2.86 2.92 2.65 2.82 1.9M
2021-02-05 2.39 3.09 2.35 2.78 10.3M
2021-02-04 2.25 2.38 2.24 2.33 0.9M
2021-02-03 2.22 2.27 2.16 2.23 0.5M
2021-02-02 2.24 2.24 2.10 2.20 0.5M
2021-02-01 2.21 2.24 2.11 2.18 0.8M
2021-01-29 2.08 2.24 2.06 2.16 1.5M
2021-01-28 2.10 2.15 2.01 2.05 0.8M
2021-01-27 2.15 2.24 1.97 2.07 1.5M
2021-01-26 2.18 2.32 2.14 2.19 1.3M
2021-01-25 2.27 2.28 2.06 2.16 1.0M
2021-01-22 2.26 2.28 2.18 2.26 0.8M
2021-01-21 2.34 2.55 2.27 2.27 1.9M
2021-01-20 2.14 2.27 2.14 2.22 0.5M
2021-01-19 2.11 2.25 2.08 2.20 0.6M
2021-01-15 2.15 2.21 2.06 2.08 0.7M
2021-01-14 2.29 2.29 2.09 2.18 0.8M
2021-01-13 2.40 2.42 2.11 2.25 1.3M
2021-01-12 2.15 2.49 2.10 2.43 2.8M
2021-01-11 2.10 2.30 2.00 2.15 1.6M
2021-01-08 2.14 2.14 2.05 2.10 0.8M
2021-01-07 2.05 2.08 2.02 2.05 0.3M
2021-01-06 2.00 2.20 1.97 2.01 1.6M
2021-01-05 1.99 2.02 1.96 1.99 0.3M
2021-01-04 2.01 2.08 1.96 1.99 0.3M