Cion Investment

CION
🏛️ usa →
9.50
Last Update: 2025-09-29
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
2023-12-29 11.48 11.48 11.30 11.31 0.2M
2023-12-28 11.42 11.54 11.39 11.44 0.2M
2023-12-27 11.46 11.54 11.43 11.44 0.2M
2023-12-26 11.53 11.58 11.44 11.50 0.2M
2023-12-22 11.44 11.57 11.41 11.50 0.3M
2023-12-21 11.39 11.43 11.29 11.43 0.3M
2023-12-20 11.62 11.68 11.49 11.50 0.3M
2023-12-19 11.48 11.75 11.44 11.65 0.6M
2023-12-18 11.31 11.50 11.30 11.46 0.4M
2023-12-15 11.40 11.45 11.21 11.28 1.9M
2023-12-14 11.18 11.36 11.16 11.25 0.4M
2023-12-13 10.64 11.17 10.64 11.17 0.6M
2023-12-12 10.74 10.81 10.66 10.66 0.4M
2023-12-11 10.86 10.89 10.72 10.72 0.4M
2023-12-08 10.79 11.00 10.79 10.96 0.4M
2023-12-07 10.73 10.89 10.73 10.85 0.2M
2023-12-06 10.78 10.86 10.61 10.75 0.4M
2023-12-05 10.75 10.88 10.74 10.77 0.3M
2023-12-04 10.75 10.83 10.71 10.78 0.3M
2023-12-01 10.66 10.75 10.59 10.72 0.2M
2023-11-30 10.56 10.62 10.52 10.58 0.2M
2023-11-29 11.00 11.04 10.90 10.94 0.3M
2023-11-28 10.96 10.98 10.87 10.90 0.2M
2023-11-27 10.95 11.08 10.84 10.92 0.3M
2023-11-24 10.96 11.00 10.92 10.95 0.1M
2023-11-22 11.00 11.04 10.90 10.96 0.2M
2023-11-21 11.01 11.06 10.97 11.00 0.2M
2023-11-20 11.03 11.12 10.91 11.07 0.2M
2023-11-17 11.02 11.13 10.95 11.06 0.2M
2023-11-16 11.17 11.20 10.99 11.00 0.2M
2023-11-15 11.06 11.20 11.06 11.18 0.3M
2023-11-14 10.95 11.13 10.95 11.09 0.2M
2023-11-13 10.95 11.15 10.92 10.93 0.1M
2023-11-10 10.74 11.06 10.73 11.04 0.3M
2023-11-09 10.50 10.87 10.44 10.65 0.5M
2023-11-08 10.28 10.34 10.16 10.27 0.1M
2023-11-07 10.20 10.26 10.14 10.25 0.2M
2023-11-06 10.29 10.31 10.12 10.20 0.1M
2023-11-03 10.27 10.43 10.24 10.30 0.2M
2023-11-02 10.06 10.15 10.05 10.15 0.2M
2023-11-01 9.91 10.00 9.88 9.95 0.2M
2023-10-31 9.84 10.00 9.81 9.88 0.2M
2023-10-30 9.77 9.89 9.77 9.87 0.1M
2023-10-27 9.78 9.85 9.65 9.70 0.2M
2023-10-26 9.75 9.86 9.72 9.78 0.1M
2023-10-25 9.79 9.89 9.65 9.73 0.1M
2023-10-24 9.83 9.91 9.79 9.83 0.2M
2023-10-23 9.87 9.94 9.73 9.77 0.1M
2023-10-20 9.87 9.98 9.80 9.93 0.2M
2023-10-19 10.11 10.14 9.88 9.90 0.2M
2023-10-18 10.21 10.23 10.04 10.11 0.2M
2023-10-17 10.10 10.35 10.10 10.33 0.1M
2023-10-16 10.07 10.22 10.07 10.16 0.2M
2023-10-13 10.24 10.24 10.01 10.04 0.2M
2023-10-12 10.39 10.39 10.13 10.17 0.2M
2023-10-11 10.29 10.38 10.21 10.30 0.1M
2023-10-10 10.24 10.34 10.18 10.25 0.2M
2023-10-09 10.10 10.27 10.10 10.18 0.2M
2023-10-06 10.07 10.25 10.05 10.19 0.2M
2023-10-05 10.10 10.19 10.07 10.19 0.2M
2023-10-04 10.19 10.19 10.00 10.14 0.2M
2023-10-03 10.40 10.42 10.16 10.21 0.2M
2023-10-02 10.51 10.51 10.42 10.42 0.2M
2023-09-29 10.63 10.68 10.48 10.57 0.2M
2023-09-28 10.39 10.57 10.39 10.54 0.2M
2023-09-27 10.52 10.54 10.44 10.48 0.1M
2023-09-26 10.51 10.60 10.44 10.49 0.1M
2023-09-25 10.55 10.66 10.53 10.61 0.2M
2023-09-22 10.52 10.66 10.51 10.63 0.1M
2023-09-21 10.65 10.65 10.50 10.52 0.2M
2023-09-20 11.00 11.00 10.67 10.68 0.2M
2023-09-19 11.17 11.24 10.98 11.03 0.1M
2023-09-18 10.82 11.25 10.76 11.11 0.3M
2023-09-15 10.98 10.98 10.71 10.79 0.3M
2023-09-14 10.98 11.06 10.84 10.86 0.1M
2023-09-13 10.80 11.10 10.75 10.89 0.2M
2023-09-12 10.70 10.90 10.70 10.75 0.1M
2023-09-11 10.68 10.82 10.67 10.76 0.1M
2023-09-08 10.55 10.69 10.55 10.65 0.1M
2023-09-07 10.56 10.62 10.50 10.61 0.1M
2023-09-06 10.50 10.54 10.46 10.48 0.1M
2023-09-05 10.62 10.64 10.46 10.49 0.2M
2023-09-01 10.72 10.82 10.60 10.66 0.2M
2023-08-31 10.77 10.91 10.69 10.72 0.3M
2023-08-30 11.04 11.21 11.02 11.15 0.3M
2023-08-29 10.85 11.04 10.75 11.01 0.2M
2023-08-28 10.72 10.90 10.68 10.80 0.2M
2023-08-25 10.64 10.70 10.50 10.63 0.2M
2023-08-24 10.65 10.80 10.62 10.62 0.1M
2023-08-23 10.59 10.72 10.55 10.66 0.2M
2023-08-22 10.88 10.89 10.51 10.54 0.3M
2023-08-21 10.82 11.00 10.80 10.84 0.2M
2023-08-18 10.75 10.97 10.75 10.82 0.2M
2023-08-17 10.96 11.02 10.81 10.87 0.2M
2023-08-16 10.90 11.01 10.86 10.93 0.3M
2023-08-15 11.11 11.12 10.94 10.95 0.1M
2023-08-14 11.20 11.25 11.04 11.15 0.1M
2023-08-11 11.66 11.75 11.24 11.28 0.4M
2023-08-10 11.55 11.73 11.49 11.65 0.3M
2023-08-09 11.25 11.65 11.19 11.43 0.4M
2023-08-08 10.95 11.10 10.86 11.10 0.2M
2023-08-07 10.97 11.04 10.87 10.99 0.2M
2023-08-04 10.92 11.11 10.92 10.97 0.2M
2023-08-03 10.82 10.98 10.77 10.91 0.2M
2023-08-02 11.00 11.03 10.78 10.85 0.2M
2023-08-01 11.08 11.09 10.66 11.01 0.2M
2023-07-31 11.19 11.23 11.00 11.10 0.1M
2023-07-28 11.25 11.25 11.06 11.11 0.1M
2023-07-27 11.21 11.25 11.06 11.10 0.2M
2023-07-26 11.00 11.14 11.00 11.07 0.2M
2023-07-25 11.07 11.23 10.93 10.96 0.2M
2023-07-24 10.78 11.16 10.78 11.15 0.3M
2023-07-21 10.98 10.98 10.81 10.82 0.2M
2023-07-20 10.99 11.05 10.87 10.88 0.1M
2023-07-19 10.89 11.10 10.77 11.01 0.2M
2023-07-18 10.74 10.98 10.74 10.82 0.2M
2023-07-17 10.63 10.81 10.59 10.77 0.2M
2023-07-14 10.77 10.77 10.58 10.66 0.1M
2023-07-13 10.76 10.89 10.72 10.76 0.2M
2023-07-12 10.82 10.93 10.75 10.78 0.2M
2023-07-11 10.71 10.71 10.56 10.66 0.1M
2023-07-10 10.60 10.73 10.53 10.71 0.2M
2023-07-07 10.39 10.62 10.39 10.56 0.1M
2023-07-06 10.44 10.48 10.30 10.48 0.2M
2023-07-05 10.47 10.57 10.37 10.51 0.1M
2023-07-03 10.33 10.58 10.33 10.53 0.1M
2023-06-30 10.52 10.55 10.36 10.38 0.1M
2023-06-29 10.34 10.49 10.34 10.44 0.1M
2023-06-28 10.28 10.37 10.25 10.35 0.2M
2023-06-27 10.34 10.38 10.21 10.33 0.1M
2023-06-26 10.15 10.38 10.11 10.30 0.1M
2023-06-23 10.32 10.37 10.10 10.15 0.3M
2023-06-22 10.55 10.61 10.42 10.47 0.1M
2023-06-21 10.69 10.71 10.52 10.56 0.2M
2023-06-20 10.50 10.80 10.42 10.74 0.3M
2023-06-16 10.57 10.78 10.52 10.52 0.7M
2023-06-15 10.54 10.70 10.46 10.57 0.2M
2023-06-14 10.65 10.71 10.42 10.50 0.2M
2023-06-13 10.43 10.76 10.42 10.68 0.3M
2023-06-12 10.23 10.50 10.23 10.41 0.3M
2023-06-09 10.24 10.33 10.14 10.15 0.1M
2023-06-08 10.21 10.34 10.15 10.27 0.1M
2023-06-07 10.10 10.30 10.07 10.26 0.2M
2023-06-06 9.73 10.10 9.66 10.06 0.2M
2023-06-05 9.61 9.77 9.55 9.72 0.3M
2023-06-02 9.71 9.73 9.52 9.65 0.1M
2023-06-01 9.55 9.59 9.40 9.58 0.1M
2023-05-31 9.46 9.56 9.30 9.46 0.3M
2023-05-30 10.03 10.08 9.89 9.93 0.2M
2023-05-26 9.88 9.98 9.75 9.95 0.1M
2023-05-25 9.81 9.94 9.68 9.87 0.3M
2023-05-24 10.07 10.07 9.81 9.90 0.3M
2023-05-23 9.95 10.29 9.95 10.05 0.3M
2023-05-22 9.92 9.96 9.76 9.92 0.3M
2023-05-19 9.78 9.98 9.78 9.89 0.2M
2023-05-18 9.55 9.76 9.46 9.71 0.2M
2023-05-17 9.50 9.65 9.42 9.60 0.1M
2023-05-16 9.35 9.63 9.35 9.45 0.2M
2023-05-15 9.25 9.31 9.16 9.28 0.2M
2023-05-12 9.46 9.55 9.19 9.25 0.2M
2023-05-11 9.53 9.65 9.36 9.42 0.2M
2023-05-10 9.66 9.66 9.23 9.60 0.3M
2023-05-09 9.43 9.64 9.31 9.54 0.2M
2023-05-08 9.34 9.43 9.32 9.40 0.2M
2023-05-05 9.25 9.40 9.23 9.35 0.1M
2023-05-04 9.19 9.19 8.99 9.13 0.2M
2023-05-03 9.27 9.38 9.24 9.25 0.2M
2023-05-02 9.29 9.32 9.04 9.25 0.2M
2023-05-01 9.48 9.56 9.31 9.36 0.2M
2023-04-28 9.35 9.51 9.35 9.48 0.1M
2023-04-27 9.17 9.35 9.13 9.32 0.2M
2023-04-26 9.32 9.48 9.12 9.19 0.2M
2023-04-25 9.40 9.48 9.21 9.28 0.1M
2023-04-24 9.55 9.65 9.44 9.47 0.2M
2023-04-21 9.63 9.71 9.41 9.52 0.3M
2023-04-20 9.71 9.79 9.63 9.64 0.2M
2023-04-19 9.69 9.82 9.59 9.80 0.2M
2023-04-18 10.05 10.26 9.62 9.68 0.3M
2023-04-17 10.23 10.42 10.21 10.34 0.1M
2023-04-14 10.11 10.25 10.10 10.17 0.2M
2023-04-13 9.98 10.16 9.94 10.06 0.1M
2023-04-12 10.01 10.08 9.95 9.97 0.1M
2023-04-11 9.82 10.03 9.82 9.95 0.2M
2023-04-10 9.72 9.83 9.61 9.80 0.2M
2023-04-06 9.68 9.74 9.65 9.69 0.1M
2023-04-05 9.82 9.91 9.60 9.68 0.3M
2023-04-04 9.85 9.93 9.74 9.93 0.1M
2023-04-03 9.91 10.08 9.81 9.84 0.2M
2023-03-31 9.78 9.94 9.74 9.87 0.2M
2023-03-30 9.66 9.78 9.50 9.67 0.2M
2023-03-29 9.52 9.65 9.45 9.56 0.3M
2023-03-28 9.54 9.61 9.41 9.42 0.2M
2023-03-27 9.87 9.87 9.43 9.58 0.3M
2023-03-24 9.54 9.76 9.42 9.73 0.2M
2023-03-23 9.54 9.78 9.47 9.54 0.2M
2023-03-22 10.07 10.20 9.85 9.85 0.3M
2023-03-21 9.85 10.14 9.84 10.09 0.2M
2023-03-20 9.64 9.87 9.64 9.71 0.2M
2023-03-17 10.03 10.03 9.54 9.54 0.7M
2023-03-16 9.66 10.24 9.30 10.10 0.2M
2023-03-15 9.35 9.57 9.29 9.51 0.2M
2023-03-14 9.94 9.94 9.52 9.63 0.2M
2023-03-13 9.66 9.67 9.27 9.63 0.5M
2023-03-10 10.11 10.18 9.65 9.81 0.3M
2023-03-09 10.52 10.52 10.07 10.07 0.2M
2023-03-08 10.43 10.53 10.38 10.52 0.1M
2023-03-07 10.69 10.75 10.38 10.44 0.1M
2023-03-06 10.81 10.88 10.72 10.72 0.2M
2023-03-03 10.74 10.84 10.71 10.80 0.1M
2023-03-02 10.66 10.79 10.60 10.75 0.1M
2023-03-01 10.96 11.05 10.73 10.73 0.1M
2023-02-28 10.77 10.96 10.74 10.95 0.1M
2023-02-27 10.91 11.01 10.75 10.77 0.1M
2023-02-24 10.90 10.91 10.78 10.86 0.1M
2023-02-23 10.91 11.04 10.87 10.94 0.1M
2023-02-22 10.82 11.01 10.82 10.86 0.1M
2023-02-21 10.91 11.00 10.79 10.85 0.2M
2023-02-17 10.97 11.15 10.94 11.02 0.1M
2023-02-16 10.82 11.13 10.80 11.00 0.1M
2023-02-15 10.85 11.06 10.79 10.95 0.1M
2023-02-14 11.01 11.21 10.95 10.98 0.1M
2023-02-13 10.93 11.16 10.85 11.09 0.1M
2023-02-10 10.90 10.96 10.76 10.91 0.1M
2023-02-09 11.29 11.36 10.95 10.96 0.2M
2023-02-08 11.18 11.32 11.18 11.22 0.1M
2023-02-07 11.20 11.36 11.12 11.25 0.2M
2023-02-06 10.97 11.26 10.97 11.21 0.2M
2023-02-03 11.05 11.20 11.02 11.14 0.1M
2023-02-02 11.11 11.35 11.07 11.16 0.2M
2023-02-01 10.71 11.14 10.65 11.01 0.2M
2023-01-31 10.83 11.00 10.64 10.67 0.2M
2023-01-30 10.99 11.21 10.75 10.78 0.2M
2023-01-27 10.64 11.36 10.64 11.12 0.5M
2023-01-26 10.66 10.71 10.47 10.65 0.1M
2023-01-25 10.62 10.76 10.50 10.55 0.2M
2023-01-24 10.76 10.94 10.70 10.76 0.1M
2023-01-23 10.64 10.83 10.64 10.75 0.1M
2023-01-20 10.40 10.65 10.40 10.65 0.1M
2023-01-19 10.56 10.56 10.39 10.40 0.1M
2023-01-18 10.77 10.82 10.52 10.62 0.1M
2023-01-17 10.67 10.85 10.65 10.70 0.1M
2023-01-13 10.63 10.80 10.60 10.70 0.1M
2023-01-12 10.84 10.94 10.70 10.77 0.2M
2023-01-11 10.65 10.89 10.65 10.84 0.1M
2023-01-10 10.25 10.76 10.24 10.61 0.3M
2023-01-09 10.29 10.49 10.25 10.35 0.2M
2023-01-06 9.99 10.31 9.87 10.26 0.2M
2023-01-05 10.05 10.11 9.91 9.96 0.1M
2023-01-04 9.97 10.23 9.97 10.05 0.1M
2023-01-03 9.80 10.06 9.80 9.97 0.2M