ADENTRA

ADEN
🏛️ usa →
24.80
Last Update: 2025-09-24
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
2023-12-28 24.30 24.30 24.30 24.30 0.0M
2023-12-21 23.83 23.83 23.83 23.83 0.0M
2023-12-20 23.12 23.12 23.12 23.12 0.0M
2023-12-19 21.66 23.12 21.66 23.12 0.0M
2023-12-14 21.01 21.01 21.01 21.01 0.0M
2023-12-12 18.73 18.73 18.73 18.73 0.0M
2023-11-29 18.42 18.42 18.42 18.42 0.0M
2023-11-24 19.10 19.10 19.10 19.10 0.0M
2023-11-22 19.00 19.00 19.00 19.00 0.0M
2023-11-15 19.84 19.84 19.84 19.84 0.0M
2023-10-23 17.94 18.88 17.94 18.88 0.0M
2023-10-04 21.04 21.04 21.04 21.04 0.0M
2023-10-03 20.79 20.79 20.79 20.79 0.0M
2023-10-02 21.82 21.82 21.75 21.75 0.0M
2023-09-29 22.80 22.80 22.80 22.80 0.0M
2023-09-22 23.20 23.20 23.10 23.10 0.0M
2023-09-21 23.53 23.53 23.51 23.51 0.0M
2023-09-08 23.47 24.04 23.47 24.04 0.0M
2023-09-07 23.80 23.80 23.80 23.80 0.0M
2023-08-15 25.43 25.43 24.88 24.88 0.0M
2023-08-14 25.39 25.39 25.39 25.39 0.0M
2023-08-02 26.10 26.10 26.00 26.00 0.0M
2023-07-31 25.68 25.68 25.68 25.68 0.0M
2023-07-28 27.70 27.70 27.70 27.70 0.0M
2023-07-12 25.37 25.37 25.37 25.37 0.0M
2023-06-27 22.76 22.76 22.76 22.76 0.0M
2023-06-26 22.75 22.75 22.75 22.75 0.0M
2023-06-23 22.75 22.75 22.75 22.75 0.0M
2023-06-22 22.89 23.06 22.89 23.06 0.0M
2023-06-21 22.75 23.10 22.75 23.10 0.0M
2023-06-20 22.36 22.65 22.04 22.65 0.0M
2023-06-07 22.40 22.40 22.40 22.40 0.0M
2023-06-06 22.20 22.20 22.20 22.20 0.0M
2023-06-02 21.61 21.61 21.61 21.61 0.0M
2023-06-01 21.05 21.05 21.05 21.05 0.0M
2023-05-16 21.07 21.07 21.07 21.07 0.0M
2023-05-12 20.59 20.59 20.02 20.02 0.0M
2023-05-10 20.51 20.51 20.51 20.51 0.0M
2023-05-09 19.78 20.16 19.78 20.16 0.0M
2023-05-05 19.45 19.45 19.45 19.45 0.0M
2023-05-03 19.62 19.62 19.62 19.62 0.0M
2023-04-28 19.09 19.09 19.01 19.01 0.0M
2023-04-27 18.58 18.58 18.40 18.43 0.0M
2023-04-25 18.27 18.27 18.27 18.27 0.0M
2023-04-05 18.02 18.02 18.01 18.01 0.0M
2023-04-03 19.18 19.36 19.03 19.03 0.0M
2023-03-31 18.92 18.92 18.82 18.82 0.0M
2023-03-30 18.65 18.68 18.39 18.39 0.0M
2023-03-24 18.29 18.29 17.94 17.95 0.0M
2023-03-17 18.48 18.76 18.48 18.76 0.0M
2023-03-15 18.02 18.02 18.02 18.02 0.0M
2023-03-14 19.68 19.68 19.63 19.63 0.0M
2023-03-13 21.52 21.52 19.08 19.50 0.0M
2023-03-10 21.66 21.66 21.66 21.66 0.0M
2023-03-08 22.68 22.68 22.64 22.64 0.0M
2023-03-07 23.11 23.11 23.11 23.11 0.0M
2023-02-23 23.16 23.16 23.16 23.16 0.0M
2023-02-22 22.81 22.82 22.81 22.82 0.0M
2023-02-14 23.92 23.92 23.92 23.92 0.0M
2023-01-31 23.67 23.67 23.67 23.67 0.0M
2023-01-04 21.27 21.27 21.27 21.27 0.0M