Crude Oil WTI c2

🏛️ usa →
65.14
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 64.62 65.77 64.10 65.14 0.2M
2025-09-25 64.21 64.70 63.54 64.40 0.2M
2025-09-24 63.18 64.43 62.77 64.39 0.2M
2025-09-23 61.94 63.41 61.46 62.93 0.1M
2025-09-22 62.30 63.00 61.61 62.28 0.2M
2025-09-21 62.54 62.54 62.30 62.54 0.0M
2025-09-19 63.28 63.35 62.20 62.40 0.3M
2025-09-18 63.67 64.20 63.03 63.26 0.2M
2025-09-17 64.23 64.32 63.35 63.70 0.2M
2025-09-16 63.03 64.39 62.62 64.16 0.2M
2025-09-15 62.69 63.38 62.26 63.02 0.1M
2025-09-14 62.41 62.69 62.26 62.41 0.0M
2025-09-12 61.95 63.66 61.42 62.42 0.2M
2025-09-11 63.45 63.48 61.93 62.08 0.1M
2025-09-10 62.39 63.70 62.38 63.35 0.2M
2025-09-09 62.04 63.27 61.98 62.29 0.2M
2025-09-08 61.59 62.91 61.46 61.87 0.1M
2025-09-05 62.83 63.05 61.06 61.46 0.2M
2025-09-04 63.41 63.45 62.32 63.03 0.1M
2025-09-03 65.02 65.19 63.34 63.57 0.2M
2025-09-02 63.47 65.43 63.13 65.08 0.1M
2025-09-01 64.10 64.32 63.14 64.10 0.0M
2025-08-29 63.73 64.00 63.34 63.46 0.1M
2025-08-28 63.37 64.15 62.87 64.07 0.1M
2025-08-27 62.82 63.67 62.49 63.59 0.1M
2025-08-26 64.23 64.28 62.70 62.80 0.1M
2025-08-25 63.46 64.60 63.11 64.31 0.1M
2025-08-22 63.04 63.45 62.88 63.23 0.1M
2025-08-21 62.44 63.23 62.20 63.11 0.1M
2025-08-20 61.95 63.01 61.83 62.71 0.3M
2025-08-19 62.58 62.68 61.65 61.77 0.3M
2025-08-18 62.19 63.01 61.45 62.70 0.3M
2025-08-15 63.03 63.27 61.87 61.98 0.2M
2025-08-14 62.06 63.17 61.85 63.03 0.2M
2025-08-13 62.38 62.59 61.29 61.93 0.2M
2025-08-12 63.20 63.48 62.35 62.48 0.2M
2025-08-11 62.65 63.54 62.21 63.09 0.1M
2025-08-08 63.01 63.68 61.98 63.00 0.2M
2025-08-07 63.40 64.16 62.87 63.04 0.2M
2025-08-06 64.21 65.71 62.74 63.41 0.2M
2025-08-05 65.21 65.38 64.08 64.20 0.2M
2025-08-04 65.70 66.56 64.52 65.30 0.1M
2025-08-01 68.25 68.46 65.93 66.20 0.2M
2025-07-31 69.16 69.26 67.54 68.20 0.1M
2025-07-30 68.38 69.36 67.51 68.93 0.2M
2025-07-29 66.18 68.80 65.76 68.28 0.2M
2025-07-28 64.35 66.31 64.24 65.91 0.1M
2025-07-25 65.25 65.82 64.18 64.34 0.1M
2025-07-24 64.66 65.49 64.49 65.13 0.1M
2025-07-23 64.59 64.90 63.95 64.49 0.1M
2025-07-22 65.77 65.86 64.82 65.31 0.3M
2025-07-21 66.04 66.44 65.21 65.95 0.3M
2025-07-18 66.31 67.54 65.93 66.05 0.3M
2025-07-17 65.36 66.36 65.02 66.23 0.3M
2025-07-16 65.49 65.79 64.38 65.19 0.3M
2025-07-15 65.67 66.06 65.18 65.37 0.2M
2025-07-14 67.35 68.16 65.64 65.81 0.2M
2025-07-11 65.69 67.37 65.30 67.04 0.2M
2025-07-10 66.90 67.31 65.26 65.38 0.2M
2025-07-09 66.90 67.55 66.37 66.97 0.2M
2025-07-08 66.51 67.51 65.96 66.98 0.1M
2025-07-07 64.38 66.84 64.10 66.49 0.2M
2025-07-04 65.69 65.72 64.69 65.15 0.0M
2025-07-03 65.92 66.05 65.13 65.62 0.2M
2025-07-02 64.31 66.12 63.93 66.01 0.2M
2025-07-01 63.67 64.57 63.42 64.15 0.1M
2025-06-30 63.75 64.37 63.11 63.85 0.1M
2025-06-27 63.84 64.53 63.33 64.07 0.1M
2025-06-26 63.53 64.88 63.28 63.82 0.1M
2025-06-25 63.85 64.53 63.20 63.46 0.1M
2025-06-24 66.48 66.64 62.84 63.15 0.2M
2025-06-23 75.65 75.98 65.49 67.27 0.3M
2025-06-20 72.96 75.74 72.32 73.84 0.7M
2025-06-19 73.82 75.73 72.65 73.82 0.3M
2025-06-18 74.00 74.27 71.33 73.50 0.5M
2025-06-17 69.66 73.90 69.56 73.27 0.5M
2025-06-16 75.50 75.50 67.84 70.25 0.5M
2025-06-13 67.50 74.63 67.11 71.29 0.7M
2025-06-12 67.68 67.93 65.51 66.64 0.3M
2025-06-11 63.67 67.11 63.54 66.90 0.3M
2025-06-10 64.10 65.10 63.51 63.91 0.2M
2025-06-09 63.81 64.34 63.27 64.22 0.1M
2025-06-06 62.34 63.88 61.94 63.63 0.2M
2025-06-05 61.86 62.98 61.60 62.48 0.2M
2025-06-04 62.46 62.93 61.25 61.89 0.2M
2025-06-03 62.01 62.82 61.45 62.48 0.2M
2025-06-02 60.02 62.69 60.02 61.54 0.2M
2025-05-30 60.19 60.93 58.87 59.79 0.3M
2025-05-29 61.18 62.39 59.90 60.20 0.2M
2025-05-28 60.51 61.89 60.28 61.20 0.1M
2025-05-27 61.06 61.53 59.72 60.33 0.1M
2025-05-26 60.84 61.42 60.64 60.84 0.0M
2025-05-23 60.24 61.23 59.46 60.93 0.1M
2025-05-22 60.80 61.18 59.74 60.64 0.1M
2025-05-21 61.66 63.47 60.74 61.03 0.2M
2025-05-20 62.15 62.63 61.48 62.03 0.3M
2025-05-19 61.98 62.70 60.99 62.14 0.3M
2025-05-16 61.22 62.18 60.78 61.97 0.3M
2025-05-15 62.40 62.46 60.08 61.15 0.3M
2025-05-14 63.20 63.23 62.31 62.68 0.2M
2025-05-13 61.55 63.44 61.23 63.25 0.2M
2025-05-12 60.97 63.13 60.56 61.56 0.2M
2025-05-09 59.84 60.98 59.49 60.58 0.2M
2025-05-08 57.55 59.87 57.37 59.52 0.2M
2025-05-07 58.52 59.77 57.45 57.70 0.2M
2025-05-06 56.82 59.37 56.67 58.68 0.2M
2025-05-05 56.38 57.28 54.95 56.75 0.2M
2025-05-02 58.40 59.29 57.22 57.83 0.2M
2025-05-01 57.62 58.91 55.86 58.68 0.2M
2025-04-30 59.62 59.86 57.38 57.62 0.2M
2025-04-29 61.23 61.39 59.56 59.84 0.2M
2025-04-28 62.65 63.21 60.82 61.37 0.2M
2025-04-25 62.17 62.68 61.17 62.33 0.2M
2025-04-24 61.65 62.62 61.38 62.14 0.1M
2025-04-23 63.41 64.09 60.84 61.63 0.2M
2025-04-22 62.73 64.36 62.72 63.67 0.3M
2025-04-21 63.65 63.78 61.76 62.41 0.3M
2025-04-17 61.96 64.18 61.96 64.01 0.3M
2025-04-16 60.96 62.31 59.87 61.83 0.3M
2025-04-15 61.09 61.57 60.38 60.75 0.2M
2025-04-14 61.15 62.07 60.12 61.05 0.2M
2025-04-11 59.79 61.20 59.00 60.90 0.2M
2025-04-10 62.15 62.71 58.29 59.63 0.3M
2025-04-09 57.94 62.38 54.67 61.82 0.5M
2025-04-08 60.70 61.43 57.50 59.10 0.5M
2025-04-07 60.89 63.53 58.71 60.44 0.4M
2025-04-04 66.13 66.41 60.12 61.65 0.4M
2025-04-03 69.80 69.93 65.60 66.47 0.3M
2025-04-02 70.70 71.76 70.11 71.23 0.2M
2025-04-01 70.84 71.52 70.58 70.74 0.2M
2025-03-31 69.00 71.24 68.38 70.95 0.2M
2025-03-28 69.48 69.63 68.42 68.90 0.1M
2025-03-27 69.45 69.53 68.72 69.49 0.1M
2025-03-26 68.76 69.73 68.65 69.21 0.2M
2025-03-25 68.74 69.21 68.12 68.60 0.2M
2025-03-24 67.95 68.87 67.58 68.66 0.2M
2025-03-21 67.99 68.24 67.27 67.89 0.1M
2025-03-20 67.03 68.41 66.63 68.07 0.3M
2025-03-19 66.59 67.43 66.09 66.91 0.3M
2025-03-18 67.28 68.50 66.44 66.75 0.3M
2025-03-17 67.10 68.10 67.01 67.37 0.2M
2025-03-14 66.48 67.19 66.33 66.91 0.2M
2025-03-13 67.38 67.65 66.08 66.27 0.2M
2025-03-12 66.31 67.53 65.83 67.38 0.2M
2025-03-11 65.60 66.79 65.00 65.93 0.1M
2025-03-10 66.78 67.24 65.45 65.68 0.2M
2025-03-07 66.03 67.84 65.81 66.75 0.2M
2025-03-06 65.93 66.52 65.26 66.00 0.2M
2025-03-05 67.64 67.69 64.85 65.91 0.2M
2025-03-04 68.02 68.04 66.37 67.70 0.2M
2025-03-03 69.55 70.19 67.59 68.06 0.2M
2025-02-28 69.76 69.83 68.77 69.34 0.1M
2025-02-27 68.49 70.13 68.32 69.95 0.1M
2025-02-26 68.88 69.02 68.10 68.30 0.1M
2025-02-25 70.67 70.98 68.43 68.69 0.1M
2025-02-24 69.65 70.66 69.65 70.45 0.1M
2025-02-21 72.37 72.55 70.00 70.22 0.1M
2025-02-20 72.09 73.14 71.73 72.48 0.2M
2025-02-19 71.77 72.91 71.69 72.10 0.3M
2025-02-18 70.69 72.04 70.12 71.83 0.3M
2025-02-14 71.38 71.88 70.50 70.71 0.2M
2025-02-13 71.08 71.46 70.16 71.14 0.2M
2025-02-12 72.98 73.00 71.03 71.24 0.2M
2025-02-11 72.11 73.33 72.00 73.08 0.2M
2025-02-10 70.77 72.20 70.61 72.01 0.2M
2025-02-07 70.32 71.11 70.23 70.74 0.2M
2025-02-06 70.88 71.52 70.20 70.37 0.2M
2025-02-05 72.34 72.53 70.69 70.74 0.2M
2025-02-04 71.79 72.87 70.25 72.34 0.3M
2025-02-03 73.25 74.06 71.48 72.39 0.3M
2025-01-31 72.62 73.10 71.42 71.98 0.2M
2025-01-30 72.32 73.09 71.39 72.18 0.2M
2025-01-29 73.06 73.16 71.70 71.98 0.2M
2025-01-28 72.46 73.48 72.20 72.94 0.2M
2025-01-27 73.81 74.32 71.77 72.50 0.2M
2025-01-24 73.73 74.51 73.41 73.96 0.1M
2025-01-23 74.64 75.27 73.58 74.02 0.2M
2025-01-22 75.12 75.54 74.54 74.69 0.2M
2025-01-21 77.57 77.86 75.05 75.83 0.6M
2025-01-17 77.91 78.55 77.14 77.39 0.4M
2025-01-16 79.05 79.21 76.93 77.85 0.5M
2025-01-15 76.84 79.39 76.16 78.71 0.4M
2025-01-14 77.24 77.51 76.20 76.37 0.3M
2025-01-13 75.68 77.64 75.67 77.30 0.5M
2025-01-10 73.57 76.89 73.33 75.75 0.4M
2025-01-09 72.66 73.61 72.20 73.24 0.2M
2025-01-08 73.81 74.44 72.51 72.67 0.3M
2025-01-07 72.81 73.82 72.51 73.57 0.2M
2025-01-06 73.31 74.18 72.54 72.92 0.2M
2025-01-03 72.46 73.50 72.10 73.21 0.2M
2025-01-02 71.45 73.12 71.31 72.50 0.2M