Micro Silver c1

🏛️ usa →
46.22
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 45.24 46.22 45.24 46.22 0.0M
2025-09-25 44.79 45.04 44.07 44.70 0.0M
2025-09-24 44.00 44.03 44.00 43.78 0.0M
2025-09-23 43.80 43.80 43.80 44.19 0.0M
2025-09-22 43.56 43.87 43.53 43.80 0.0M
2025-09-19 42.54 42.54 42.54 42.54 0.0M
2025-09-18 41.59 41.71 41.37 41.71 0.0M
2025-09-17 42.00 42.00 41.13 41.72 0.0M
2025-09-16 42.77 42.77 42.49 42.47 0.0M
2025-09-15 42.28 42.28 42.28 42.52 0.0M
2025-09-12 42.31 42.31 42.31 42.39 0.0M
2025-09-11 41.70 41.70 41.70 41.70 0.0M
2025-09-10 40.80 41.16 40.80 41.13 0.0M
2025-09-09 41.30 41.30 40.82 40.88 0.0M
2025-09-08 40.92 41.81 40.92 41.43 0.0M
2025-09-05 40.93 41.26 40.93 41.07 0.0M
2025-09-04 40.75 41.07 40.75 40.91 0.0M
2025-09-03 41.37 41.67 41.24 41.54 0.0M
2025-09-02 40.14 41.25 40.14 41.07 0.0M
2025-09-01 41.15 41.20 40.50 41.15 0.0M
2025-08-29 39.19 40.32 38.98 40.20 0.0M
2025-08-28 38.64 39.35 38.64 39.19 0.0M
2025-08-27 38.69 38.69 38.69 38.69 0.0M
2025-08-26 38.58 38.58 38.58 38.58 0.0M
2025-08-25 38.68 38.68 38.68 38.68 0.0M
2025-08-22 37.81 38.44 37.81 39.00 0.0M
2025-08-21 38.03 38.03 38.03 38.03 0.0M
2025-08-20 37.71 37.71 37.71 37.71 0.0M
2025-08-19 37.26 37.26 37.26 37.26 0.0M
2025-08-18 37.95 37.95 37.95 37.95 0.0M
2025-08-15 37.89 37.89 37.89 37.89 0.0M
2025-08-14 38.22 38.22 37.80 37.98 0.0M
2025-08-13 38.50 38.50 38.50 38.50 0.0M
2025-08-12 37.90 37.90 37.90 37.90 0.0M
2025-08-11 37.66 37.66 37.66 37.66 0.0M
2025-08-08 38.63 38.70 38.37 38.42 0.0M
2025-08-07 38.54 38.60 38.54 38.16 0.0M
2025-08-06 37.77 37.77 37.77 37.77 0.0M
2025-08-05 37.69 37.69 37.69 37.69 0.0M
2025-08-04 37.18 37.18 37.18 37.19 0.0M
2025-08-01 36.37 36.50 36.37 36.79 0.0M
2025-07-31 37.04 37.09 36.22 36.55 0.0M
2025-07-30 38.05 38.05 36.87 37.57 0.0M
2025-07-29 38.08 38.08 38.08 38.08 0.0M
2025-07-28 38.15 38.22 38.08 38.03 0.0M
2025-07-25 38.84 38.92 38.08 38.17 0.0M
2025-07-24 38.98 39.16 38.96 39.02 0.0M
2025-07-23 39.28 39.28 39.28 39.28 0.0M
2025-07-22 38.95 39.32 38.93 39.32 0.0M
2025-07-21 38.20 39.00 38.20 39.10 0.0M
2025-07-18 38.32 38.36 38.21 38.22 0.0M
2025-07-17 37.65 37.65 37.65 38.06 0.0M
2025-07-16 37.85 37.85 37.85 37.85 0.0M
2025-07-15 37.94 38.04 37.75 37.83 0.0M
2025-07-14 38.79 38.79 38.14 38.46 0.0M
2025-07-11 37.53 38.92 37.53 38.68 0.0M
2025-07-10 36.43 37.39 36.43 37.04 0.0M
2025-07-09 36.28 36.28 36.28 36.35 0.0M
2025-07-08 36.32 36.32 36.32 36.47 0.0M
2025-07-07 37.01 37.01 36.15 36.62 0.0M
2025-07-04 36.78 36.78 36.78 36.78 0.0M
2025-07-03 36.53 36.78 36.53 36.78 0.0M
2025-07-02 35.90 36.46 35.86 36.43 0.0M
2025-07-01 36.02 36.42 35.85 36.08 0.0M
2025-06-30 35.87 36.11 35.29 35.85 0.0M
2025-06-27 36.57 36.61 35.62 36.04 0.0M
2025-06-26 36.59 36.59 36.59 36.59 0.0M
2025-06-25 35.74 35.75 35.74 36.09 0.0M
2025-06-24 36.12 36.12 36.11 35.70 0.0M
2025-06-23 35.94 36.14 35.94 36.15 0.0M
2025-06-20 36.33 36.33 36.33 35.98 0.0M
2025-06-19 36.33 36.33 36.33 36.33 0.0M
2025-06-18 36.70 36.70 36.68 36.87 0.0M
2025-06-17 37.09 37.09 37.09 37.09 0.0M
2025-06-16 36.38 36.38 36.38 36.38 0.0M
2025-06-13 36.55 36.55 36.11 36.28 0.0M
2025-06-12 36.21 36.21 36.21 36.21 0.0M
2025-06-11 36.53 36.53 36.06 36.17 0.0M
2025-06-10 36.55 36.57 36.55 36.54 0.0M
2025-06-09 36.68 36.68 36.68 36.69 0.0M
2025-06-06 35.83 36.26 35.83 36.03 0.0M
2025-06-05 35.49 35.65 35.49 35.69 0.0M
2025-06-04 34.62 34.62 34.45 34.52 0.0M
2025-06-03 34.29 34.41 34.11 34.50 0.0M
2025-06-02 33.05 34.66 33.04 34.56 0.0M
2025-05-30 33.25 33.25 32.92 32.89 0.0M
2025-05-29 33.15 33.46 33.11 33.28 0.0M
2025-05-28 33.00 33.00 33.00 33.00 0.0M
2025-05-27 33.37 33.37 32.88 33.15 0.0M
2025-05-26 33.36 33.37 33.36 33.36 0.0M
2025-05-23 33.44 33.44 33.44 33.44 0.0M
2025-05-22 32.88 32.91 32.88 33.05 0.0M
2025-05-21 33.52 33.52 33.52 33.46 0.0M
2025-05-20 32.98 32.98 32.98 32.98 0.0M
2025-05-19 32.23 32.26 32.23 32.31 0.0M
2025-05-16 32.16 32.16 32.16 32.16 0.0M
2025-05-15 31.60 32.53 31.60 32.48 0.0M
2025-05-14 32.23 32.23 32.23 32.23 0.0M
2025-05-13 32.87 32.87 32.87 32.87 0.0M
2025-05-12 32.54 32.56 32.54 32.39 0.0M
2025-05-09 32.68 32.68 32.68 32.68 0.0M
2025-05-08 32.66 32.66 32.66 32.38 0.0M
2025-05-07 33.11 33.11 32.83 32.53 0.0M
2025-05-06 32.37 33.15 32.37 33.11 0.0M
2025-05-05 31.96 32.39 31.96 32.21 0.0M
2025-05-02 32.63 32.70 31.91 31.99 0.0M
2025-05-01 32.46 32.46 31.81 32.19 0.0M
2025-04-30 32.93 33.02 32.10 32.53 0.0M
2025-04-29 33.09 33.52 32.80 33.28 0.0M
2025-04-28 32.99 32.99 32.99 32.99 0.0M
2025-04-25 32.99 32.99 32.99 32.99 0.0M
2025-04-24 33.45 33.49 33.45 33.48 0.0M
2025-04-23 33.43 33.43 33.43 33.52 0.0M
2025-04-22 32.61 32.82 32.60 32.88 0.0M
2025-04-21 32.65 32.74 32.65 32.50 0.0M
2025-04-17 32.38 32.38 32.36 32.42 0.0M
2025-04-16 32.89 32.89 32.89 32.93 0.0M
2025-04-15 32.23 32.23 32.23 32.23 0.0M
2025-04-14 32.09 32.09 32.09 32.09 0.0M
2025-04-11 31.76 31.89 31.76 31.82 0.0M
2025-04-10 30.73 30.86 30.61 30.67 0.0M
2025-04-09 30.32 30.32 30.32 30.32 0.0M
2025-04-08 29.59 29.59 29.59 29.59 0.0M
2025-04-07 28.71 30.24 28.64 29.51 0.0M
2025-04-04 31.60 31.60 29.35 29.12 0.0M
2025-04-03 33.25 33.25 33.25 31.84 0.0M
2025-04-02 34.50 34.50 34.50 34.50 0.0M
2025-04-01 34.45 34.45 34.12 34.16 0.0M
2025-03-31 34.72 34.75 34.30 34.46 0.0M
2025-03-28 35.14 35.25 34.54 34.64 0.0M
2025-03-27 34.90 34.90 34.90 34.90 0.0M
2025-03-26 34.16 34.16 34.14 34.03 0.0M
2025-03-25 33.36 34.07 33.36 34.00 0.0M
2025-03-24 33.27 33.27 33.27 33.27 0.0M
2025-03-21 33.46 33.46 33.46 33.29 0.0M
2025-03-20 33.78 33.78 33.51 33.79 0.0M
2025-03-19 34.29 34.29 34.29 33.98 0.0M
2025-03-18 34.39 34.54 34.39 34.58 0.0M
2025-03-17 33.92 33.94 33.90 34.07 0.0M
2025-03-14 34.27 34.27 34.02 34.19 0.0M
2025-03-13 33.34 34.37 33.34 34.05 0.0M
2025-03-12 33.28 33.43 33.28 33.48 0.0M
2025-03-11 32.89 32.89 32.89 32.89 0.0M
2025-03-10 32.67 32.73 32.28 32.28 0.0M
2025-03-07 32.99 33.04 32.41 32.55 0.0M
2025-03-06 32.98 33.05 32.70 33.06 0.0M
2025-03-05 32.28 33.01 32.26 32.86 0.0M
2025-03-04 32.00 32.30 31.84 32.11 0.0M
2025-03-03 31.42 32.17 31.41 32.03 0.0M
2025-02-28 31.59 31.59 31.10 31.22 0.0M
2025-02-27 32.22 32.28 31.48 31.80 0.0M
2025-02-26 32.25 32.25 32.25 32.25 0.0M
2025-02-25 32.48 32.48 32.48 31.80 0.0M
2025-02-24 32.57 32.57 32.57 32.58 0.0M
2025-02-21 32.98 32.98 32.98 32.98 0.0M
2025-02-20 33.44 33.44 33.44 33.44 0.0M
2025-02-19 32.99 32.99 32.99 32.99 0.0M
2025-02-18 33.32 33.32 33.32 33.32 0.0M
2025-02-14 32.93 33.95 32.79 32.80 0.0M
2025-02-13 32.65 32.96 32.52 32.65 0.0M
2025-02-12 32.20 32.78 32.20 32.70 0.0M
2025-02-11 32.38 32.45 32.17 32.23 0.0M
2025-02-10 32.29 32.61 32.29 32.39 0.0M
2025-02-07 32.56 33.00 32.11 32.34 0.0M
2025-02-06 32.63 32.63 32.31 32.52 0.0M
2025-02-05 32.76 32.91 32.63 32.86 0.0M
2025-02-04 32.91 32.95 32.73 32.89 0.0M
2025-02-03 32.27 32.55 31.68 32.39 0.0M
2025-01-31 32.67 32.67 32.01 32.13 0.0M
2025-01-30 31.48 32.63 31.48 32.36 0.0M
2025-01-29 31.24 31.24 31.24 31.24 0.0M
2025-01-28 30.73 30.73 30.73 30.73 0.0M
2025-01-27 30.25 30.25 30.25 30.25 0.0M
2025-01-24 31.07 31.07 31.07 31.02 0.0M
2025-01-23 30.67 30.67 30.67 30.67 0.0M
2025-01-22 31.34 31.34 31.34 31.24 0.0M
2025-01-21 31.31 31.31 31.31 31.31 0.0M
2025-01-17 30.95 30.95 30.95 30.95 0.0M
2025-01-16 31.50 31.50 31.50 31.52 0.0M
2025-01-15 31.32 31.32 31.32 31.32 0.0M
2025-01-14 30.13 30.13 30.13 30.13 0.0M
2025-01-13 31.12 31.24 31.12 30.09 0.0M
2025-01-10 30.88 31.11 30.88 31.09 0.0M
2025-01-09 30.58 30.87 30.58 30.79 0.0M
2025-01-08 30.48 30.74 30.34 30.45 0.0M
2025-01-07 30.24 30.76 30.23 30.45 0.0M
2025-01-06 29.81 30.62 29.80 30.34 0.0M
2025-01-03 29.71 30.05 29.71 29.81 0.0M
2025-01-02 29.39 29.75 29.39 29.62 0.0M