Crude Oil WTI c3

🏛️ usa →
64.73
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
2022-12-30 78.80 80.89 77.92 80.53 0.0M
2022-12-29 78.97 79.00 77.03 78.54 0.0M
2022-12-28 80.05 80.05 77.54 79.13 0.0M
2022-12-27 80.00 81.14 79.35 79.68 0.0M
2022-12-26 79.45 81.02 79.45 81.01 0.0M
2022-12-25 79.45 79.45 79.45 79.45 0.0M
2022-12-23 77.94 80.00 77.68 79.62 0.0M
2022-12-22 78.27 79.53 76.87 77.26 0.0M
2022-12-21 76.13 78.40 75.76 78.09 0.0M
2022-12-20 75.74 76.89 74.49 76.23 0.1M
2022-12-19 74.71 76.60 74.10 75.44 0.1M
2022-12-16 76.36 76.56 73.49 74.54 0.1M
2022-12-15 77.40 77.81 75.49 76.12 0.1M
2022-12-14 75.50 77.78 75.11 77.33 0.1M
2022-12-13 73.57 76.33 73.50 75.58 0.1M
2022-12-12 72.16 74.09 70.72 73.46 0.1M
2022-12-09 72.20 73.09 70.56 71.43 0.1M
2022-12-08 72.88 75.08 71.48 71.72 0.2M
2022-12-07 75.05 75.66 72.33 72.52 0.1M
2022-12-06 77.56 78.15 73.83 74.63 0.1M
2022-12-05 79.79 82.71 77.04 77.20 0.1M
2022-12-02 81.25 81.92 79.70 80.08 0.1M
2022-12-01 80.72 83.14 80.23 81.03 0.1M
2022-11-30 79.08 81.35 78.54 80.75 0.1M
2022-11-29 76.70 79.72 76.46 78.32 0.1M
2022-11-28 76.42 77.91 73.91 77.36 0.1M
2022-11-25 77.74 79.86 76.48 76.54 0.0M
2022-11-24 77.76 78.38 77.19 78.12 0.0M
2022-11-23 80.68 81.35 77.00 78.12 0.1M
2022-11-22 79.96 81.64 79.52 80.48 0.1M
2022-11-21 79.87 80.26 75.30 79.91 0.1M
2022-11-18 81.55 82.11 77.65 79.83 0.2M
2022-11-17 84.00 84.10 80.81 81.09 0.1M
2022-11-16 85.69 86.14 83.06 84.26 0.1M
2022-11-15 83.84 87.25 82.88 85.52 0.1M
2022-11-14 87.14 88.00 83.77 84.36 0.1M
2022-11-11 84.43 88.10 84.43 87.17 0.1M
2022-11-10 84.00 85.44 82.94 84.69 0.1M
2022-11-09 86.50 87.21 83.71 84.00 0.1M
2022-11-08 89.60 89.81 86.61 86.95 0.1M
2022-11-07 88.57 91.19 88.05 89.54 0.1M
2022-11-04 85.68 90.30 85.67 90.12 0.1M
2022-11-03 86.97 87.21 85.35 86.02 0.0M
2022-11-02 86.07 87.78 85.29 87.53 0.1M
2022-11-01 84.04 86.87 83.63 85.82 0.0M
2022-10-31 85.70 85.87 82.89 84.10 0.0M
2022-10-28 86.06 86.14 84.49 85.17 0.0M
2022-10-27 85.70 86.95 84.78 86.43 0.0M
2022-10-26 82.78 85.79 82.05 85.34 0.0M
2022-10-25 82.61 83.76 81.00 83.15 0.0M
2022-10-24 82.60 83.52 80.38 82.39 0.0M
2022-10-21 82.42 83.25 80.85 82.65 0.0M
2022-10-20 83.64 85.69 82.98 83.30 0.1M
2022-10-19 81.91 83.90 80.85 83.42 0.1M
2022-10-18 83.88 84.46 80.49 81.29 0.1M
2022-10-17 83.51 85.10 82.77 83.51 0.1M
2022-10-14 86.71 87.18 83.13 83.55 0.1M
2022-10-13 84.48 86.99 83.20 86.65 0.1M
2022-10-12 85.81 87.24 83.75 84.74 0.1M
2022-10-11 88.34 88.71 85.22 86.56 0.1M
2022-10-10 90.73 90.89 87.88 88.40 0.1M
2022-10-07 87.01 90.54 86.07 89.85 0.1M
2022-10-06 85.86 87.08 85.03 86.51 0.1M
2022-10-05 84.01 86.18 83.38 85.70 0.1M
2022-10-04 81.15 84.57 81.07 84.17 0.1M
2022-10-03 79.45 82.31 79.18 81.38 0.1M
2022-09-30 79.86 80.65 77.40 77.75 0.1M
2022-09-29 79.96 80.89 78.47 79.42 0.1M
2022-09-28 76.48 80.34 74.96 80.20 0.1M
2022-09-27 75.27 78.12 75.25 76.93 0.1M
2022-09-26 78.09 78.94 74.98 75.45 0.0M
2022-09-23 82.32 82.63 77.00 77.53 0.1M
2022-09-22 81.63 84.58 81.15 82.27 0.1M
2022-09-21 82.60 85.01 81.21 81.62 0.1M
2022-09-20 84.33 85.45 82.40 83.28 0.1M
2022-09-19 84.07 85.16 81.10 84.61 0.1M
2022-09-16 83.93 85.39 83.19 84.07 0.1M
2022-09-15 87.65 87.99 83.41 83.90 0.1M
2022-09-14 86.75 88.83 85.10 87.36 0.1M
2022-09-13 87.10 88.26 84.10 86.25 0.1M
2022-09-12 85.26 87.95 84.22 86.86 0.1M
2022-09-09 81.64 86.00 81.64 85.75 0.1M
2022-09-08 81.11 83.13 80.48 82.46 0.1M
2022-09-07 86.10 86.80 80.79 81.25 0.1M
2022-09-06 85.97 89.35 85.41 86.03 0.1M
2022-09-05 87.22 89.34 86.98 88.08 0.0M
2022-09-04 86.49 87.23 86.12 87.20 0.0M
2022-09-02 85.37 88.42 85.32 85.90 0.1M
2022-09-01 87.71 88.37 85.07 85.66 0.1M
2022-08-31 91.21 91.55 87.40 88.31 0.1M
2022-08-30 94.87 95.55 89.38 90.46 0.1M
2022-08-29 91.47 95.23 90.79 95.03 0.1M
2022-08-26 92.03 92.90 90.00 91.55 0.1M
2022-08-25 94.17 94.60 91.34 91.58 0.1M
2022-08-24 92.55 94.19 91.71 93.65 0.1M
2022-08-23 89.74 92.87 89.50 92.53 0.1M
2022-08-22 89.24 90.68 86.06 89.97 0.1M
2022-08-19 89.60 91.22 87.53 90.11 0.1M
2022-08-18 86.73 90.53 86.63 89.67 0.1M
2022-08-17 86.38 88.26 85.19 87.30 0.1M
2022-08-16 86.99 89.50 85.11 85.86 0.1M
2022-08-15 90.54 90.84 85.87 88.41 0.1M
2022-08-12 92.53 93.20 89.94 90.87 0.1M
2022-08-11 90.11 93.31 89.87 92.69 0.1M
2022-08-10 89.06 90.85 86.43 90.47 0.1M
2022-08-09 88.94 91.00 87.54 88.90 0.1M
2022-08-08 86.73 89.27 85.60 89.16 0.1M
2022-08-05 86.33 88.82 85.31 87.26 0.1M
2022-08-04 89.47 90.11 85.91 86.81 0.1M
2022-08-03 91.63 94.32 88.80 89.07 0.1M
2022-08-02 91.33 94.01 90.10 92.29 0.1M
2022-08-01 95.17 95.20 89.83 91.34 0.1M
2022-07-29 94.08 97.91 93.23 95.30 0.1M
2022-07-28 94.54 96.23 92.84 93.28 0.1M
2022-07-27 91.80 94.95 90.80 93.79 0.1M
2022-07-26 92.14 94.65 90.99 91.32 0.1M
2022-07-25 90.96 92.78 89.11 92.58 0.1M
2022-07-22 91.68 93.04 89.87 90.60 0.1M
2022-07-21 94.37 94.37 89.69 91.72 0.1M
2022-07-20 97.06 97.54 95.10 96.88 0.1M
2022-07-19 95.95 97.68 93.63 97.45 0.1M
2022-07-18 91.60 96.70 90.18 96.36 0.1M
2022-07-15 90.68 93.17 89.03 91.74 0.1M
2022-07-14 91.36 91.97 86.07 90.15 0.1M
2022-07-13 90.70 92.69 88.65 91.36 0.1M
2022-07-12 97.44 97.51 90.23 90.70 0.1M
2022-07-11 98.39 98.83 94.93 98.20 0.1M
2022-07-08 95.96 98.79 95.33 98.37 0.1M
2022-07-07 91.45 97.37 89.93 96.04 0.1M
2022-07-06 93.99 95.96 89.26 91.85 0.1M
2022-07-05 102.56 105.00 91.73 93.44 0.1M
2022-07-04 102.17 104.35 101.21 104.03 0.0M
2022-07-03 102.56 102.78 102.08 102.10 0.0M
2022-07-01 100.59 103.10 99.17 102.31 0.1M
2022-06-30 104.02 104.96 99.95 100.27 0.1M
2022-06-29 105.96 108.07 103.60 104.13 0.1M
2022-06-28 103.76 106.41 103.58 105.99 0.1M
2022-06-27 100.95 104.12 99.61 103.30 0.0M
2022-06-24 98.69 102.52 98.14 101.47 0.1M
2022-06-23 100.48 102.28 98.26 99.05 0.1M
2022-06-22 105.15 105.24 97.77 101.83 0.1M
2022-06-21 106.65 108.90 104.69 107.34 0.1M
2022-06-20 106.74 106.98 104.69 106.72 0.0M
2022-06-19 106.58 107.10 106.55 106.77 0.0M
2022-06-17 112.09 113.87 104.28 105.78 0.1M
2022-06-16 111.25 113.14 108.30 112.70 0.1M
2022-06-15 113.61 114.16 110.05 110.75 0.1M
2022-06-14 115.53 117.78 111.66 113.48 0.1M
2022-06-13 114.70 116.64 112.12 115.31 0.1M
2022-06-10 116.48 117.37 113.17 115.34 0.1M
2022-06-09 117.41 117.81 115.97 116.49 0.1M
2022-06-08 114.98 118.08 114.47 117.15 0.1M
2022-06-07 114.18 115.38 112.74 114.54 0.1M
2022-06-06 115.25 115.46 112.53 113.35 0.1M
2022-06-03 112.22 114.90 110.13 113.47 0.1M
2022-06-02 109.58 112.30 106.44 111.58 0.1M
2022-06-01 109.63 111.79 108.91 109.96 0.1M
2022-05-31 109.50 113.85 108.45 108.90 0.1M
2022-05-30 109.68 111.91 109.50 111.84 0.0M
2022-05-29 109.53 109.86 109.37 109.74 0.0M
2022-05-27 108.48 109.38 107.10 109.23 0.0M
2022-05-26 105.38 108.81 104.72 108.28 0.1M
2022-05-25 105.00 106.08 104.10 105.03 0.0M
2022-05-24 104.71 105.87 103.09 104.45 0.0M
2022-05-23 104.11 105.46 103.34 104.61 0.0M
2022-05-20 106.12 107.84 105.15 107.17 0.1M
2022-05-19 103.91 107.03 100.66 106.82 0.1M
2022-05-18 107.65 109.18 103.18 104.07 0.1M
2022-05-17 108.68 110.15 106.06 106.76 0.1M
2022-05-16 106.63 109.53 103.98 108.91 0.1M
2022-05-14 105.93 105.93 105.93 105.93 0.0M
2022-05-13 102.90 106.39 102.66 106.27 0.1M
2022-05-12 102.40 103.48 99.36 102.42 0.1M
2022-05-11 96.25 102.81 95.47 102.20 0.1M
2022-05-10 99.85 101.01 96.15 96.87 0.1M
2022-05-09 107.07 107.13 99.16 100.10 0.1M
2022-05-07 107.15 107.15 107.15 107.15 0.0M
2022-05-06 105.01 107.53 103.84 106.48 0.1M
2022-05-05 104.18 107.80 103.15 104.86 0.1M
2022-05-04 100.27 105.12 99.75 104.42 0.1M
2022-05-03 101.19 102.04 98.84 99.22 0.1M
2022-05-02 100.26 102.11 97.12 101.38 0.1M
2022-04-29 101.09 103.71 100.16 100.88 0.1M
2022-04-28 99.07 101.80 97.32 101.52 0.1M
2022-04-27 99.22 100.09 97.30 99.21 0.0M
2022-04-26 96.60 100.00 95.39 98.95 0.0M
2022-04-25 99.04 99.04 93.45 96.53 0.0M
2022-04-22 101.83 102.02 98.73 99.72 0.0M
2022-04-21 100.48 103.14 100.03 101.74 0.0M
2022-04-20 101.54 103.10 99.20 101.36 0.1M
2022-04-19 105.79 107.09 100.58 101.16 0.1M
2022-04-18 105.48 107.97 104.52 106.41 0.1M
2022-04-14 102.90 106.01 100.86 105.44 0.1M
2022-04-13 99.71 103.05 98.78 102.89 0.1M
2022-04-12 94.46 100.03 94.06 99.40 0.1M
2022-04-11 97.22 97.23 92.15 93.46 0.1M
2022-04-08 95.43 97.36 93.98 97.01 0.1M
2022-04-07 95.13 97.02 92.65 94.81 0.1M
2022-04-06 98.91 101.36 94.17 94.63 0.1M
2022-04-05 100.81 102.64 97.51 99.55 0.1M
2022-04-04 96.90 101.10 95.77 100.60 0.1M
2022-04-02 97.08 97.08 97.08 97.08 0.0M
2022-04-01 98.15 98.31 94.76 96.76 0.1M
2022-03-31 103.01 103.32 96.19 96.88 0.1M
2022-03-30 100.60 103.87 99.94 103.32 0.0M
2022-03-29 98.71 102.66 94.44 99.65 0.1M