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
2024-12-31 29.06 29.12 28.93 28.94 0.0M
2024-12-30 29.65 29.76 28.96 29.11 0.0M
2024-12-27 29.66 29.66 29.66 29.66 0.0M
2024-12-26 30.05 30.05 30.05 30.05 0.0M
2024-12-24 30.04 30.06 30.04 29.97 0.0M
2024-12-23 30.00 30.00 30.00 29.89 0.0M
2024-12-20 29.04 29.86 29.04 29.66 0.0M
2024-12-19 29.04 29.32 29.04 29.09 0.0M
2024-12-18 29.79 29.79 29.46 30.41 0.0M
2024-12-17 30.45 30.64 30.39 30.57 0.0M
2024-12-16 30.74 30.75 30.70 30.70 0.0M
2024-12-13 31.06 31.06 30.50 30.66 0.0M
2024-12-12 32.60 32.60 32.60 31.23 0.0M
2024-12-11 32.56 32.56 32.56 32.56 0.0M
2024-12-10 32.36 32.36 32.36 32.36 0.0M
2024-12-09 31.59 32.38 31.59 32.22 0.0M
2024-12-06 31.12 31.12 31.12 31.19 0.0M
2024-12-05 31.45 31.46 31.23 31.13 0.0M
2024-12-04 31.11 31.61 30.70 31.50 0.0M
2024-12-03 30.59 31.12 30.59 31.10 0.0M
2024-12-02 30.47 30.72 30.38 30.59 0.0M
2024-12-01 30.67 30.67 30.67 30.67 0.0M
2024-11-29 30.63 30.89 30.62 30.62 0.0M
2024-11-28 30.12 30.33 29.78 30.33 0.0M
2024-11-27 30.48 30.75 29.93 30.06 0.0M
2024-11-26 30.47 30.49 30.45 30.45 0.0M
2024-11-25 30.21 30.21 30.21 30.21 0.0M
2024-11-22 31.31 31.31 31.31 31.31 0.0M
2024-11-21 30.91 30.91 30.91 30.91 0.0M
2024-11-20 30.96 30.96 30.96 30.96 0.0M
2024-11-19 31.21 31.21 31.21 31.21 0.0M
2024-11-18 31.16 31.16 31.16 31.16 0.0M
2024-11-15 30.37 30.37 30.37 30.37 0.0M
2024-11-14 29.72 30.03 29.72 30.51 0.0M
2024-11-13 30.95 30.95 30.94 30.59 0.0M
2024-11-12 30.69 30.69 30.69 30.69 0.0M
2024-11-11 30.49 30.71 30.49 30.54 0.0M
2024-11-08 31.43 31.43 31.42 31.36 0.0M
2024-11-07 31.18 31.19 31.18 31.77 0.0M
2024-11-06 32.18 32.18 31.24 31.22 0.0M
2024-11-05 32.50 32.50 32.42 32.66 0.0M
2024-11-04 32.52 32.63 32.49 32.48 0.0M
2024-11-01 32.54 32.54 32.54 32.54 0.0M
2024-10-31 32.56 32.70 32.56 32.65 0.0M
2024-10-30 34.50 34.50 33.78 33.91 0.0M
2024-10-29 34.27 34.27 34.27 34.27 0.0M
2024-10-28 33.50 33.73 33.50 33.83 0.0M
2024-10-25 33.16 33.67 33.16 33.60 0.0M
2024-10-24 33.72 33.72 33.50 33.61 0.0M
2024-10-23 33.64 33.64 33.64 33.64 0.0M
2024-10-22 34.83 34.83 34.83 34.83 0.0M
2024-10-21 33.83 33.83 33.82 33.87 0.0M
2024-10-18 33.03 33.03 33.03 33.03 0.0M
2024-10-17 31.57 31.57 31.57 31.57 0.0M
2024-10-16 31.76 31.76 31.76 31.76 0.0M
2024-10-15 31.53 31.53 31.53 31.53 0.0M
2024-10-14 31.24 31.24 31.24 31.08 0.0M
2024-10-11 31.52 31.52 31.52 31.52 0.0M
2024-10-10 31.01 31.01 31.01 31.01 0.0M
2024-10-09 30.20 30.63 30.18 30.43 0.0M
2024-10-08 31.38 31.54 30.40 30.36 0.0M
2024-10-07 31.75 31.75 31.75 31.75 0.0M
2024-10-05 32.05 32.05 32.05 32.05 0.0M
2024-10-04 32.05 32.05 32.05 32.13 0.0M
2024-10-03 31.45 32.11 31.45 32.05 0.0M
2024-10-02 31.44 32.19 31.22 31.63 0.0M
2024-10-01 31.11 31.81 31.11 31.44 0.0M
2024-09-30 31.43 31.63 30.95 31.11 0.0M
2024-09-27 31.98 32.21 31.40 31.52 0.0M
2024-09-26 32.04 32.04 32.04 32.03 0.0M
2024-09-25 31.87 31.98 31.87 31.70 0.0M
2024-09-24 31.04 32.12 31.04 32.11 0.0M
2024-09-23 31.03 31.12 30.48 30.77 0.0M
2024-09-20 31.18 31.18 31.18 31.18 0.0M
2024-09-19 31.12 31.12 30.77 31.09 0.0M
2024-09-18 30.34 30.34 30.34 30.34 0.0M
2024-09-17 30.62 30.62 30.62 30.62 0.0M
2024-09-16 31.00 31.00 31.00 30.77 0.0M
2024-09-13 30.54 30.71 30.45 30.70 0.0M
2024-09-12 29.28 29.68 29.28 29.74 0.0M
2024-09-11 28.56 28.56 28.56 28.56 0.0M
2024-09-10 28.26 28.26 28.26 28.26 0.0M
2024-09-09 28.29 28.29 28.29 28.29 0.0M
2024-09-06 28.83 28.94 27.89 27.81 0.0M
2024-09-05 28.20 28.97 28.20 28.72 0.0M
2024-09-04 28.01 28.26 28.01 28.17 0.0M
2024-09-03 28.83 28.83 27.77 27.95 0.0M
2024-09-02 28.81 28.81 28.32 28.56 0.0M
2024-09-01 28.83 28.83 28.82 28.82 0.0M
2024-08-30 29.43 29.54 28.73 28.73 0.0M
2024-08-29 29.16 29.65 29.10 29.56 0.0M
2024-08-28 29.16 29.17 29.16 29.18 0.0M
2024-08-27 29.89 29.90 29.89 29.95 0.0M
2024-08-26 29.98 29.98 29.98 29.98 0.0M
2024-08-23 29.38 29.38 29.35 29.79 0.0M
2024-08-22 29.01 29.01 29.01 29.01 0.0M
2024-08-21 29.48 29.48 29.48 29.48 0.0M
2024-08-20 29.46 29.46 29.46 29.46 0.0M
2024-08-19 29.24 29.24 29.24 29.24 0.0M
2024-08-16 28.78 28.78 28.78 28.78 0.0M
2024-08-15 28.34 28.34 28.34 28.34 0.0M
2024-08-14 27.63 27.70 27.63 27.25 0.0M
2024-08-13 27.70 27.70 27.70 27.70 0.0M
2024-08-12 27.92 27.92 27.92 27.92 0.0M
2024-08-09 27.40 27.40 27.40 27.49 0.0M
2024-08-08 27.50 27.50 27.50 27.50 0.0M
2024-08-07 26.88 26.91 26.88 26.83 0.0M
2024-08-06 27.10 27.10 27.10 27.10 0.0M
2024-08-05 28.42 28.42 28.19 27.08 0.0M
2024-08-02 28.45 29.00 28.12 28.25 0.0M
2024-08-01 29.00 29.00 29.00 28.33 0.0M
2024-07-31 28.60 28.76 28.56 28.78 0.0M
2024-07-30 27.86 28.36 27.79 28.37 0.0M
2024-07-29 27.89 27.89 27.89 27.70 0.0M
2024-07-26 27.80 27.89 27.80 27.86 0.0M
2024-07-25 28.60 28.60 27.50 27.81 0.0M
2024-07-24 29.15 29.15 29.14 29.12 0.0M
2024-07-23 29.13 29.13 29.13 29.13 0.0M
2024-07-22 29.02 29.02 28.88 29.12 0.0M
2024-07-19 29.06 29.06 29.06 29.09 0.0M
2024-07-18 30.03 30.03 30.03 30.00 0.0M
2024-07-17 30.14 30.14 30.14 30.14 0.0M
2024-07-16 31.32 31.32 31.32 31.20 0.0M
2024-07-15 30.74 30.99 30.65 30.67 0.0M
2024-07-13 30.75 30.75 30.75 30.75 0.0M
2024-07-12 30.89 30.89 30.75 30.89 0.0M
2024-07-11 30.91 31.62 30.91 31.39 0.0M
2024-07-10 31.01 31.01 30.78 30.73 0.0M
2024-07-09 30.77 31.06 30.58 30.77 0.0M
2024-07-08 31.21 31.21 30.60 30.62 0.0M
2024-07-05 30.51 31.49 30.37 31.39 0.0M
2024-07-04 30.54 30.54 30.54 30.54 0.0M
2024-07-03 29.54 30.62 29.54 30.55 0.0M
2024-07-02 29.46 29.73 29.33 29.35 0.0M
2024-07-01 29.11 29.44 28.96 29.30 0.0M
2024-06-28 28.96 29.61 28.78 29.24 0.0M
2024-06-27 28.75 29.21 28.67 28.92 0.0M
2024-06-26 28.74 28.74 28.67 28.91 0.0M
2024-06-25 29.20 29.20 29.20 28.84 0.0M
2024-06-24 29.37 29.67 29.34 29.49 0.0M
2024-06-21 29.99 29.99 29.68 29.57 0.0M
2024-06-20 30.78 30.78 30.78 30.78 0.0M
2024-06-18 29.51 29.51 29.51 29.51 0.0M
2024-06-17 29.33 29.33 29.33 29.33 0.0M
2024-06-14 29.08 29.10 29.08 29.40 0.0M
2024-06-13 28.92 28.92 28.91 28.99 0.0M
2024-06-12 30.18 30.18 30.18 30.18 0.0M
2024-06-11 29.17 29.54 29.16 29.13 0.0M
2024-06-10 29.28 29.30 29.28 29.77 0.0M
2024-06-07 31.28 31.29 29.31 29.34 0.0M
2024-06-06 30.01 31.18 30.01 31.25 0.0M
2024-06-05 29.62 29.65 29.52 29.95 0.0M
2024-06-04 30.20 30.20 29.41 29.49 0.0M
2024-06-03 30.35 30.54 29.98 30.64 0.0M
2024-05-31 31.17 31.54 30.30 30.30 0.0M
2024-05-30 32.04 32.07 31.13 31.39 0.0M
2024-05-29 32.21 32.21 32.21 32.20 0.0M
2024-05-28 31.31 32.08 31.31 31.97 0.0M
2024-05-27 31.32 31.61 31.32 31.61 0.0M
2024-05-24 30.33 30.33 30.33 30.33 0.0M
2024-05-23 30.60 30.60 30.33 30.28 0.0M
2024-05-22 31.71 31.82 31.71 31.30 0.0M
2024-05-21 32.24 32.24 32.08 31.87 0.0M
2024-05-20 31.59 32.34 31.28 32.21 0.0M
2024-05-18 31.46 31.46 31.46 31.46 0.0M
2024-05-17 29.61 31.56 29.61 31.05 0.0M
2024-05-16 29.62 29.62 29.62 29.67 0.0M
2024-05-15 29.51 29.51 29.51 29.51 0.0M
2024-05-14 28.49 28.49 28.49 28.49 0.0M
2024-05-13 28.30 28.30 28.30 28.22 0.0M
2024-05-10 28.30 28.49 28.30 28.28 0.0M
2024-05-09 27.65 28.31 27.65 28.13 0.0M
2024-05-08 27.31 27.32 27.06 27.36 0.0M
2024-05-07 27.53 27.55 27.25 27.30 0.0M
2024-05-06 26.95 27.41 26.95 27.37 0.0M
2024-05-03 26.74 26.77 26.14 26.45 0.0M
2024-05-02 26.59 26.72 26.35 26.58 0.0M
2024-05-01 26.36 26.69 26.30 26.49 0.0M
2024-04-30 27.13 27.13 26.29 26.39 0.0M
2024-04-29 27.18 27.44 26.97 27.37 0.0M
2024-04-27 27.23 27.23 27.23 27.23 0.0M
2024-04-26 27.23 27.23 27.23 27.24 0.0M
2024-04-25 27.28 27.28 27.28 27.34 0.0M
2024-04-24 27.32 27.32 27.32 27.32 0.0M
2024-04-23 27.33 27.33 27.33 27.33 0.0M
2024-04-22 27.21 27.21 27.21 27.21 0.0M
2024-04-19 28.46 28.46 28.45 28.81 0.0M
2024-04-18 28.33 28.33 28.33 28.33 0.0M
2024-04-17 28.35 28.35 28.35 28.35 0.0M
2024-04-16 28.43 28.43 28.32 28.32 0.0M
2024-04-15 28.17 28.42 28.17 28.65 0.0M
2024-04-12 29.18 29.18 29.00 28.26 0.0M
2024-04-11 28.18 28.18 28.18 28.18 0.0M
2024-04-10 27.96 27.96 27.96 27.96 0.0M
2024-04-09 27.89 27.93 27.83 27.89 0.0M
2024-04-08 27.71 27.71 27.71 27.71 0.0M
2024-04-05 26.55 26.86 26.55 27.40 0.0M
2024-04-04 27.16 27.16 26.89 27.14 0.0M
2024-04-03 26.84 26.84 26.84 26.95 0.0M
2024-04-02 25.81 25.82 25.80 25.80 0.0M
2024-04-01 24.93 25.07 24.93 24.95 0.0M
2024-03-28 24.52 24.89 24.52 24.80 0.0M
2024-03-27 24.39 24.57 24.39 24.63 0.0M
2024-03-26 24.48 24.48 24.48 24.48 0.0M
2024-03-25 24.82 24.82 24.82 24.75 0.0M
2024-03-22 24.82 24.82 24.50 24.69 0.0M
2024-03-21 24.85 24.85 24.85 24.85 0.0M
2024-03-20 24.93 24.93 24.93 24.93 0.0M
2024-03-19 24.95 24.95 24.95 24.96 0.0M
2024-03-18 25.09 25.09 25.09 25.09 0.0M
2024-03-15 25.20 25.20 25.20 25.20 0.0M
2024-03-14 24.87 24.87 24.87 24.87 0.0M
2024-03-13 24.38 24.46 24.38 24.96 0.0M
2024-03-12 24.29 24.29 24.28 24.19 0.0M
2024-03-11 24.51 24.51 24.51 24.51 0.0M
2024-03-08 24.37 24.37 24.37 24.34 0.0M
2024-03-07 24.01 24.35 24.01 24.37 0.0M
2024-03-06 23.60 23.99 23.60 24.27 0.0M
2024-03-05 23.93 24.02 23.78 23.76 0.0M
2024-03-04 23.14 23.94 23.14 23.78 0.0M
2024-03-01 22.67 23.28 22.66 23.15 0.0M
2024-02-29 22.45 22.76 22.32 22.67 0.0M
2024-02-28 22.44 22.50 22.25 22.41 0.0M
2024-02-27 22.52 22.52 22.52 22.52 0.0M
2024-02-26 22.52 22.52 22.52 22.52 0.0M
2024-02-23 22.97 22.97 22.97 22.97 0.0M
2024-02-22 22.77 22.77 22.77 22.77 0.0M
2024-02-21 22.85 22.85 22.85 22.85 0.0M
2024-02-20 23.11 23.11 23.11 23.11 0.0M
2024-02-16 23.44 23.44 23.44 23.44 0.0M
2024-02-15 22.91 22.91 22.91 22.91 0.0M
2024-02-14 22.33 22.33 22.33 22.33 0.0M
2024-02-13 22.10 22.10 22.10 22.10 0.0M
2024-02-12 22.71 22.71 22.71 22.71 0.0M
2024-02-09 22.53 22.53 22.53 22.53 0.0M
2024-02-08 22.57 22.57 22.57 22.57 0.0M
2024-02-07 22.28 22.28 22.28 22.28 0.0M
2024-02-06 22.39 22.39 22.39 22.39 0.0M
2024-02-05 22.44 22.44 22.27 22.34 0.0M
2024-02-02 22.70 22.70 22.70 22.70 0.0M
2024-02-01 22.63 23.17 22.63 23.13 0.0M
2024-01-31 23.05 23.05 23.05 23.05 0.0M
2024-01-30 23.23 23.23 23.03 23.11 0.0M
2024-01-29 23.14 23.14 23.14 23.14 0.0M
2024-01-26 22.76 22.76 22.76 22.76 0.0M
2024-01-25 22.81 22.81 22.81 22.81 0.0M
2024-01-24 22.76 22.76 22.76 22.76 0.0M
2024-01-23 22.33 22.33 22.33 22.33 0.0M
2024-01-22 22.16 22.16 22.16 22.16 0.0M
2024-01-19 22.57 22.57 22.57 22.57 0.0M
2024-01-18 22.67 22.67 22.67 22.67 0.0M
2024-01-17 22.95 22.95 22.65 22.52 0.0M
2024-01-16 23.03 23.03 22.93 22.93 0.0M
2024-01-12 23.16 23.16 23.16 23.16 0.0M
2024-01-11 22.54 22.54 22.54 22.54 0.0M
2024-01-10 22.88 22.88 22.88 22.88 0.0M
2024-01-09 23.18 23.18 22.94 22.90 0.0M
2024-01-08 22.94 23.09 22.84 23.12 0.0M
2024-01-05 23.04 23.05 23.02 23.12 0.0M
2024-01-04 22.99 22.99 22.99 22.99 0.0M
2024-01-03 23.68 23.73 22.86 22.95 0.0M
2024-01-02 23.87 24.13 23.70 23.73 0.0M