Cion Investment

CION
🏛️ usa →
9.45
Last Update: 2025-10-01
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
2025-10-01 9.49 9.54 9.37 9.45 0.1M
2025-09-30 9.53 9.57 9.43 9.48 0.2M
2025-09-29 9.66 9.57 9.43 9.50 0.2M
2025-09-26 9.64 9.76 9.58 9.65 0.2M
2025-09-25 9.66 9.78 9.60 9.68 0.3M
2025-09-24 9.75 9.80 9.61 9.68 0.2M
2025-09-23 9.84 9.96 9.73 9.75 0.2M
2025-09-22 10.07 10.14 9.81 9.81 0.2M
2025-09-19 10.20 10.27 10.10 10.11 0.5M
2025-09-18 9.92 10.15 9.90 10.12 0.3M
2025-09-17 9.81 10.04 9.79 9.89 0.2M
2025-09-16 9.82 9.86 9.73 9.80 0.4M
2025-09-15 9.92 9.96 9.77 9.77 0.4M
2025-09-12 9.98 10.02 9.88 9.93 0.2M
2025-09-11 9.90 10.00 9.87 9.98 0.2M
2025-09-10 10.00 10.11 9.91 9.95 0.3M
2025-09-09 10.07 10.07 9.95 10.01 0.5M
2025-09-08 10.21 10.25 10.02 10.07 0.4M
2025-09-05 10.34 10.39 10.16 10.25 0.2M
2025-09-04 10.24 10.33 10.21 10.31 0.3M
2025-09-03 10.29 10.33 10.17 10.22 0.2M
2025-09-02 10.34 10.44 10.23 10.31 0.6M
2025-08-29 10.72 10.86 10.68 10.80 0.5M
2025-08-28 10.81 10.84 10.68 10.72 0.2M
2025-08-27 10.82 10.93 10.73 10.77 0.4M
2025-08-26 10.74 10.87 10.71 10.86 0.2M
2025-08-25 10.71 10.80 10.68 10.73 0.3M
2025-08-22 10.57 10.77 10.57 10.71 0.2M
2025-08-21 10.59 10.63 10.51 10.57 0.2M
2025-08-20 10.57 10.65 10.54 10.56 0.2M
2025-08-19 10.49 10.67 10.49 10.57 0.2M
2025-08-18 10.44 10.55 10.40 10.52 0.2M
2025-08-15 10.57 10.69 10.45 10.45 0.3M
2025-08-14 10.67 10.71 10.57 10.62 0.2M
2025-08-13 10.66 10.75 10.43 10.72 0.3M
2025-08-12 10.79 10.81 10.45 10.64 0.4M
2025-08-11 10.74 10.80 10.55 10.78 0.3M
2025-08-08 10.34 10.83 10.34 10.74 0.4M
2025-08-07 10.12 10.36 10.04 10.33 0.4M
2025-08-06 9.87 9.93 9.82 9.87 0.2M
2025-08-05 9.70 9.87 9.65 9.81 0.3M
2025-08-04 9.66 9.78 9.61 9.66 0.2M
2025-08-01 9.62 9.62 9.43 9.62 0.3M
2025-07-31 9.77 9.85 9.66 9.66 0.2M
2025-07-30 9.94 10.01 9.72 9.77 0.2M
2025-07-29 10.04 10.04 9.79 9.90 0.3M
2025-07-28 10.00 10.05 9.95 9.98 0.2M
2025-07-25 10.16 10.16 9.99 10.06 0.2M
2025-07-24 10.19 10.27 10.09 10.14 0.2M
2025-07-23 10.12 10.22 10.12 10.19 0.2M
2025-07-22 10.03 10.13 10.01 10.11 0.1M
2025-07-21 10.10 10.18 10.03 10.04 0.2M
2025-07-18 10.21 10.26 10.01 10.07 0.7M
2025-07-17 9.99 10.18 9.99 10.13 0.3M
2025-07-16 9.90 10.04 9.83 10.03 0.2M
2025-07-15 9.96 9.99 9.90 9.90 0.2M
2025-07-14 9.80 9.95 9.79 9.92 0.2M
2025-07-11 9.75 9.87 9.70 9.83 0.2M
2025-07-10 9.67 9.84 9.67 9.79 0.4M
2025-07-09 9.76 9.81 9.61 9.65 0.3M
2025-07-08 9.65 9.77 9.65 9.71 0.2M
2025-07-07 9.83 9.83 9.60 9.66 0.2M
2025-07-03 9.79 9.89 9.73 9.83 0.1M
2025-07-02 9.68 9.78 9.65 9.77 0.2M
2025-07-01 9.54 9.67 9.54 9.66 0.3M
2025-06-30 9.53 9.67 9.50 9.57 0.3M
2025-06-27 9.53 9.60 9.43 9.51 0.3M
2025-06-26 9.38 9.53 9.38 9.49 0.5M
2025-06-25 9.38 9.39 9.28 9.34 0.3M
2025-06-24 9.37 9.51 9.31 9.39 0.3M
2025-06-23 9.22 9.31 9.14 9.29 0.7M
2025-06-20 9.25 9.40 9.23 9.25 0.7M
2025-06-18 9.14 9.27 9.11 9.23 0.5M
2025-06-17 9.15 9.34 9.05 9.20 0.5M
2025-06-16 9.10 9.26 9.07 9.20 0.7M
2025-06-13 9.03 9.23 9.03 9.06 0.3M
2025-06-12 9.07 9.14 9.03 9.08 0.2M
2025-06-11 9.18 9.20 9.10 9.14 0.2M
2025-06-10 9.20 9.26 9.11 9.15 0.2M
2025-06-09 9.12 9.43 9.12 9.20 0.4M
2025-06-06 9.04 9.15 9.04 9.10 0.2M
2025-06-05 9.03 9.08 8.92 9.02 0.4M
2025-06-04 9.12 9.17 8.99 9.01 0.2M
2025-06-03 9.14 9.18 9.07 9.12 0.2M
2025-06-02 9.25 9.30 9.04 9.14 0.5M
2025-05-30 9.71 9.77 9.60 9.67 0.4M
2025-05-29 9.70 9.71 9.61 9.71 0.2M
2025-05-28 9.70 9.80 9.61 9.62 0.3M
2025-05-27 9.69 9.73 9.61 9.70 0.3M
2025-05-23 9.44 9.61 9.44 9.58 0.2M
2025-05-22 9.55 9.69 9.43 9.54 0.3M
2025-05-21 9.85 9.88 9.54 9.56 0.4M
2025-05-20 9.88 10.04 9.82 9.95 0.3M
2025-05-19 9.71 9.94 9.71 9.94 0.3M
2025-05-16 9.77 9.84 9.68 9.82 0.2M
2025-05-15 9.66 9.76 9.61 9.74 0.2M
2025-05-14 9.78 9.85 9.64 9.68 0.2M
2025-05-13 9.57 9.87 9.51 9.78 0.4M
2025-05-12 9.63 9.71 9.54 9.55 0.3M
2025-05-09 9.39 9.65 9.38 9.38 0.3M
2025-05-08 9.70 9.91 9.35 9.37 0.7M
2025-05-07 9.90 9.90 9.66 9.74 0.3M
2025-05-06 9.77 9.87 9.68 9.83 0.2M
2025-05-05 9.85 9.90 9.77 9.79 0.2M
2025-05-02 9.85 9.96 9.78 9.94 0.4M
2025-05-01 9.94 9.99 9.75 9.78 0.2M
2025-04-30 9.99 10.08 9.78 9.92 0.3M
2025-04-29 10.14 10.15 9.98 10.10 0.2M
2025-04-28 10.08 10.17 10.01 10.14 0.3M
2025-04-25 9.97 10.11 9.90 10.08 0.2M
2025-04-24 9.87 9.98 9.87 9.98 0.2M
2025-04-23 9.85 9.97 9.77 9.87 0.3M
2025-04-22 9.34 9.66 9.34 9.63 0.4M
2025-04-21 9.35 9.38 9.17 9.29 0.4M
2025-04-17 9.23 9.45 9.23 9.45 0.2M
2025-04-16 9.28 9.37 9.17 9.18 0.3M
2025-04-15 9.12 9.39 9.05 9.35 0.4M
2025-04-14 8.96 9.22 8.93 9.06 0.6M
2025-04-11 8.95 9.05 8.54 8.82 0.7M
2025-04-10 9.20 9.38 8.85 8.94 0.7M
2025-04-09 8.55 9.41 8.51 9.34 0.7M
2025-04-08 9.22 9.34 8.57 8.68 1.0M
2025-04-07 9.08 9.38 8.67 8.83 1.1M
2025-04-04 10.00 10.01 9.41 9.48 0.8M
2025-04-03 10.23 10.34 10.19 10.20 0.4M
2025-04-02 10.40 10.52 10.37 10.47 0.3M
2025-04-01 10.39 10.56 10.33 10.48 0.3M
2025-03-31 10.35 10.47 10.14 10.35 0.5M
2025-03-28 10.41 10.51 10.32 10.45 0.4M
2025-03-27 10.84 10.89 10.72 10.84 0.4M
2025-03-26 10.99 11.07 10.80 10.83 0.5M
2025-03-25 10.89 11.02 10.79 10.99 0.4M
2025-03-24 11.05 11.05 10.68 10.82 0.5M
2025-03-21 10.88 10.96 10.82 10.84 0.5M
2025-03-20 10.85 11.00 10.79 10.94 0.4M
2025-03-19 10.82 10.99 10.78 10.91 0.4M
2025-03-18 10.99 10.99 10.68 10.84 0.6M
2025-03-17 11.05 11.24 10.75 10.98 0.9M
2025-03-14 11.78 11.78 11.35 11.37 0.7M
2025-03-13 12.19 12.19 11.41 11.52 0.7M
2025-03-12 12.19 12.20 11.92 12.04 0.3M
2025-03-11 12.33 12.44 12.01 12.12 0.4M
2025-03-10 12.46 12.55 12.22 12.33 0.3M
2025-03-07 12.16 12.57 12.16 12.55 0.3M
2025-03-06 12.20 12.33 12.10 12.16 0.2M
2025-03-05 12.16 12.26 12.00 12.20 0.3M
2025-03-04 12.39 12.42 12.20 12.23 0.3M
2025-03-03 12.60 12.71 12.48 12.49 0.4M
2025-02-28 12.24 12.60 12.20 12.54 0.5M
2025-02-27 12.27 12.33 12.23 12.25 0.2M
2025-02-26 12.44 12.45 12.20 12.31 0.4M
2025-02-25 12.34 12.41 12.22 12.36 0.3M
2025-02-24 12.48 12.55 12.25 12.28 0.4M
2025-02-21 12.50 12.61 12.43 12.48 0.2M
2025-02-20 12.39 12.48 12.33 12.44 0.2M
2025-02-19 12.32 12.50 12.21 12.45 0.3M
2025-02-18 12.17 12.35 12.12 12.32 0.3M
2025-02-14 11.98 12.20 11.94 12.18 0.4M
2025-02-13 11.81 11.98 11.73 11.98 0.2M
2025-02-12 11.70 11.82 11.68 11.80 0.1M
2025-02-11 11.55 11.78 11.55 11.72 0.2M
2025-02-10 11.70 11.70 11.47 11.59 0.2M
2025-02-07 11.48 11.65 11.45 11.63 0.2M
2025-02-06 11.51 11.51 11.42 11.49 0.2M
2025-02-05 11.59 11.59 11.47 11.50 0.2M
2025-02-04 11.65 11.72 11.45 11.56 0.3M
2025-02-03 11.60 11.75 11.49 11.70 0.2M
2025-01-31 11.55 11.76 11.54 11.72 0.3M
2025-01-30 11.47 11.59 11.45 11.55 0.1M
2025-01-29 11.51 11.60 11.34 11.41 0.2M
2025-01-28 11.43 11.53 11.40 11.50 0.2M
2025-01-27 11.40 11.48 11.35 11.44 0.2M
2025-01-24 11.46 11.50 11.41 11.48 0.3M
2025-01-23 11.52 11.56 11.42 11.46 0.2M
2025-01-22 11.53 11.53 11.42 11.51 0.2M
2025-01-21 11.43 11.56 11.42 11.53 0.2M
2025-01-17 11.45 11.50 11.33 11.42 0.2M
2025-01-16 11.30 11.45 11.28 11.43 0.2M
2025-01-15 11.37 11.37 11.19 11.30 0.2M
2025-01-14 11.10 11.26 11.05 11.22 0.2M
2025-01-13 10.85 11.09 10.77 11.08 0.2M
2025-01-10 10.97 11.02 10.88 10.90 0.4M
2025-01-08 11.11 11.11 10.91 11.07 0.3M
2025-01-07 11.35 11.35 11.07 11.10 0.3M
2025-01-06 11.51 11.55 11.30 11.30 0.2M
2025-01-03 11.45 11.54 11.38 11.50 0.2M
2025-01-02 11.46 11.52 11.39 11.44 0.2M