Micro Silver c2

🏛️ usa →
46.24
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
2022-12-31 24.05 24.05 24.05 24.05 0.0M
2022-12-30 24.16 24.16 23.79 23.96 0.0M
2022-12-29 23.61 24.10 23.61 24.16 0.0M
2022-12-28 24.09 24.09 23.50 23.67 0.0M
2022-12-27 23.88 24.33 23.83 24.05 0.0M
2022-12-26 23.79 24.00 23.79 23.99 0.0M
2022-12-25 23.79 23.79 23.79 23.79 0.0M
2022-12-24 23.79 23.79 23.79 23.79 0.0M
2022-12-23 23.62 23.89 23.56 23.76 0.0M
2022-12-22 24.12 24.15 23.43 23.49 0.0M
2022-12-21 24.18 24.28 23.89 24.04 0.0M
2022-12-20 22.95 24.32 22.93 24.09 0.0M
2022-12-19 23.22 23.46 22.87 23.04 0.0M
2022-12-17 23.25 23.25 23.25 23.25 0.0M
2022-12-16 23.11 23.26 22.56 23.16 0.0M
2022-12-15 24.01 24.01 23.01 23.14 0.0M
2022-12-14 23.80 24.08 23.50 23.96 0.0M
2022-12-13 23.34 24.21 23.34 23.82 0.0M
2022-12-12 23.53 23.57 23.17 23.23 0.0M
2022-12-10 23.52 23.52 23.52 23.52 0.0M
2022-12-09 23.12 23.72 23.00 23.54 0.0M
2022-12-08 22.66 23.23 22.56 23.07 0.0M
2022-12-07 22.17 22.79 22.09 22.74 0.0M
2022-12-06 22.28 22.60 22.06 22.16 0.0M
2022-12-05 23.14 23.52 22.18 22.24 0.0M
2022-12-03 23.23 23.23 23.23 23.23 0.0M
2022-12-02 22.83 23.30 22.38 23.09 0.0M
2022-12-01 22.27 22.88 22.14 22.71 0.0M
2022-11-30 21.29 22.27 21.26 21.65 0.0M
2022-11-29 20.95 21.48 20.95 21.30 0.0M
2022-11-28 20.87 21.64 20.86 20.92 0.0M
2022-11-25 21.56 21.72 21.18 21.43 0.0M
2022-11-24 21.64 21.72 21.49 21.51 0.0M
2022-11-23 21.09 21.63 20.93 21.37 0.0M
2022-11-22 20.87 21.37 20.86 21.05 0.0M
2022-11-21 21.00 21.05 20.60 20.87 0.0M
2022-11-18 21.01 21.32 20.87 21.00 0.0M
2022-11-17 21.52 21.52 20.79 20.98 0.0M
2022-11-16 21.61 22.16 21.46 21.52 0.0M
2022-11-15 22.11 22.39 21.45 21.52 0.0M
2022-11-14 21.80 22.20 21.38 22.11 0.0M
2022-11-11 21.75 22.16 21.36 21.67 0.0M
2022-11-10 21.11 21.96 21.05 21.70 0.0M
2022-11-09 21.42 21.69 21.06 21.33 0.0M
2022-11-08 20.88 21.72 20.57 21.50 0.0M
2022-11-07 20.64 21.08 20.44 20.92 0.0M
2022-11-04 19.47 20.96 19.43 20.78 0.0M
2022-11-03 19.24 19.56 18.81 19.43 0.0M
2022-11-02 19.60 20.20 19.20 19.59 0.0M
2022-11-01 19.10 20.04 19.09 19.67 0.0M
2022-10-31 19.23 19.26 18.87 19.12 0.0M
2022-10-28 19.55 19.62 18.95 19.15 0.0M
2022-10-27 19.56 19.57 19.43 19.48 0.0M
2022-10-26 19.32 19.71 19.26 19.48 0.0M
2022-10-25 19.21 19.42 18.79 19.34 0.0M
2022-10-24 19.38 19.38 19.00 19.18 0.0M
2022-10-21 18.60 19.35 18.31 19.05 0.0M
2022-10-20 18.42 18.88 18.42 18.69 0.0M
2022-10-19 18.38 18.39 18.31 18.36 0.0M
2022-10-18 18.61 18.81 18.53 18.59 0.0M
2022-10-17 18.07 18.75 18.07 18.70 0.0M
2022-10-14 18.83 18.91 18.04 18.04 0.0M
2022-10-13 19.03 19.03 18.44 18.87 0.0M
2022-10-12 19.10 19.17 18.89 18.89 0.0M
2022-10-11 19.54 19.66 19.21 19.44 0.0M
2022-10-10 20.13 20.13 19.48 19.57 0.0M
2022-10-07 20.55 20.79 20.00 20.21 0.0M
2022-10-06 20.82 20.83 20.40 20.62 0.0M
2022-10-05 21.07 21.07 20.02 20.50 0.0M
2022-10-04 20.79 21.21 20.78 21.06 0.0M
2022-10-03 18.94 20.72 18.94 20.56 0.0M
2022-09-30 18.78 19.27 18.76 19.01 0.0M
2022-09-29 18.87 18.87 18.50 18.66 0.0M
2022-09-28 18.25 18.83 17.98 18.79 0.0M
2022-09-27 18.42 18.66 18.27 18.26 0.0M
2022-09-26 18.71 18.93 18.29 18.41 0.0M
2022-09-23 19.42 19.42 18.73 18.84 0.0M
2022-09-22 19.37 19.71 19.25 19.55 0.0M
2022-09-21 19.31 19.85 19.31 19.41 0.0M
2022-09-20 19.29 19.30 19.02 19.11 0.0M
2022-09-19 19.47 19.55 19.20 19.28 0.0M
2022-09-16 19.00 19.51 18.74 19.30 0.0M
2022-09-15 19.53 19.53 19.04 19.18 0.0M
2022-09-14 19.25 19.58 19.25 19.48 0.0M
2022-09-13 19.75 19.78 19.25 19.41 0.0M
2022-09-12 18.79 19.90 18.77 19.78 0.0M
2022-09-09 18.54 18.78 18.49 18.68 0.0M
2022-09-08 18.30 18.50 18.20 18.36 0.0M
2022-09-07 17.77 18.28 17.66 18.18 0.0M
2022-09-06 17.83 18.30 17.80 17.83 0.0M
2022-09-02 17.61 18.07 17.59 17.82 0.0M
2022-09-01 17.69 17.69 17.34 17.60 0.0M
2022-08-31 18.24 18.29 17.73 17.81 0.0M
2022-08-30 18.62 18.62 18.15 18.20 0.0M
2022-08-29 18.79 18.79 18.30 18.56 0.0M
2022-08-26 19.10 19.35 18.68 18.75 0.0M
2022-08-25 18.88 19.26 18.88 19.12 0.0M
2022-08-24 18.93 19.11 18.82 18.91 0.0M
2022-08-23 18.89 19.16 18.66 19.03 0.0M
2022-08-22 18.99 19.06 18.61 18.88 0.0M
2022-08-19 19.47 19.47 18.93 19.07 0.0M
2022-08-18 19.75 19.89 19.41 19.46 0.0M
2022-08-17 20.10 20.25 19.64 19.73 0.0M
2022-08-16 20.24 20.25 19.87 20.09 0.0M
2022-08-15 20.82 20.87 20.03 20.27 0.0M
2022-08-12 20.31 20.86 20.18 20.70 0.0M
2022-08-11 20.56 20.61 20.20 20.35 0.0M
2022-08-10 20.51 20.83 20.32 20.74 0.0M
2022-08-09 20.70 20.74 20.40 20.48 0.0M
2022-08-08 19.86 20.75 19.74 20.61 0.0M
2022-08-05 20.14 20.28 19.47 19.84 0.0M
2022-08-04 20.05 20.38 19.93 20.12 0.0M
2022-08-03 19.95 20.14 19.75 19.89 0.0M
2022-08-02 20.34 20.50 19.92 20.14 0.0M
2022-08-01 20.33 20.51 20.08 20.36 0.0M
2022-07-29 19.98 20.36 19.83 20.20 0.0M
2022-07-28 19.04 20.00 19.02 19.87 0.0M
2022-07-27 18.53 19.01 18.42 18.56 0.0M
2022-07-26 18.25 18.54 18.25 18.48 0.0M
2022-07-25 18.44 18.47 18.20 18.30 0.0M
2022-07-22 18.65 18.77 18.39 18.59 0.0M
2022-07-21 18.50 18.75 18.14 18.70 0.0M
2022-07-20 18.68 18.92 18.58 18.65 0.0M
2022-07-19 18.50 18.75 18.48 18.68 0.0M
2022-07-18 18.62 18.89 18.56 18.81 0.0M
2022-07-15 18.32 18.61 18.13 18.57 0.0M
2022-07-14 19.01 19.02 18.00 18.19 0.0M
2022-07-13 18.81 19.29 18.79 19.15 0.0M
2022-07-12 19.00 19.05 18.75 18.91 0.0M
2022-07-11 19.19 19.24 18.98 19.08 0.0M
2022-07-08 19.05 19.25 18.94 19.18 0.0M
2022-07-07 19.10 19.35 19.08 19.14 0.0M
2022-07-06 19.14 19.26 18.80 19.10 0.0M
2022-07-05 19.88 20.02 19.00 19.07 0.0M
2022-07-01 20.23 20.23 19.28 19.62 0.0M
2022-06-30 20.68 20.68 20.11 20.32 0.0M
2022-06-29 20.75 21.02 20.61 20.71 0.0M
2022-06-28 21.17 21.35 20.73 20.81 0.0M
2022-06-27 21.13 21.54 21.08 21.17 0.0M
2022-06-24 20.93 21.21 20.55 21.13 0.0M
2022-06-23 21.39 21.49 20.89 21.04 0.0M
2022-06-22 21.60 21.68 21.21 21.42 0.0M
2022-06-21 21.55 21.95 21.44 21.77 0.0M
2022-06-17 21.95 21.98 21.56 21.59 0.0M
2022-06-16 21.69 21.97 21.32 21.89 0.0M
2022-06-15 20.99 21.84 20.97 21.42 0.0M
2022-06-14 21.03 21.36 20.84 20.95 0.0M
2022-06-13 22.02 22.07 20.92 21.26 0.0M
2022-06-10 21.70 22.02 21.23 21.93 0.0M
2022-06-09 22.07 22.16 21.55 21.82 0.0M
2022-06-08 22.29 22.29 21.80 22.09 0.0M
2022-06-07 22.10 22.31 21.85 22.18 0.0M
2022-06-06 21.93 22.56 21.90 22.09 0.0M
2022-06-03 22.33 22.52 21.86 21.91 0.0M
2022-06-02 21.85 22.38 21.79 22.28 0.0M
2022-06-01 21.49 22.00 21.41 21.92 0.0M
2022-05-31 22.10 22.31 21.46 21.69 0.0M
2022-05-27 22.03 22.48 21.95 22.10 0.0M
2022-05-26 21.89 21.98 21.74 21.94 0.0M
2022-05-25 22.05 22.05 21.76 21.84 0.0M
2022-05-24 21.72 22.15 21.66 22.03 0.0M
2022-05-23 21.77 22.13 21.69 21.69 0.0M
2022-05-20 21.96 22.01 21.59 21.64 0.0M
2022-05-19 21.36 21.95 21.27 21.88 0.0M
2022-05-18 21.61 21.71 21.36 21.51 0.0M
2022-05-17 21.62 21.83 21.50 21.72 0.0M
2022-05-16 21.14 21.63 20.83 21.52 0.0M
2022-05-13 20.69 21.06 20.58 20.97 0.0M
2022-05-12 21.47 21.55 20.57 20.74 0.0M
2022-05-11 21.21 21.88 21.21 21.54 0.0M
2022-05-10 21.75 22.03 21.22 21.39 0.0M
2022-05-09 22.19 22.20 21.64 21.78 0.0M
2022-05-06 22.49 22.50 22.10 22.33 0.0M
2022-05-05 22.94 23.23 22.32 22.40 0.0M
2022-05-04 22.59 23.05 22.26 22.36 0.0M
2022-05-03 22.62 22.81 22.43 22.62 0.0M
2022-05-02 22.75 22.84 22.12 22.56 0.0M
2022-04-29 23.24 23.58 22.74 23.06 0.0M
2022-04-28 23.39 23.39 22.98 23.16 0.0M
2022-04-27 23.33 23.76 23.27 23.46 0.0M
2022-04-26 23.69 23.98 23.45 23.54 0.0M
2022-04-25 24.20 24.24 23.43 23.67 0.0M
2022-04-22 24.72 24.73 24.09 24.26 0.0M
2022-04-21 25.31 25.31 24.49 24.62 0.0M
2022-04-20 25.31 25.40 24.99 25.27 0.0M
2022-04-19 26.07 26.20 25.16 25.39 0.0M
2022-04-18 25.89 26.48 25.80 26.15 0.0M
2022-04-14 25.95 26.11 25.47 25.70 0.0M
2022-04-13 25.56 26.07 25.53 26.03 0.0M
2022-04-12 25.23 25.83 25.04 25.74 0.0M
2022-04-11 24.91 25.60 24.80 24.99 0.0M
2022-04-08 24.73 24.94 24.50 24.82 0.0M
2022-04-07 24.57 24.78 24.33 24.74 0.0M
2022-04-06 24.48 24.68 24.21 24.46 0.0M
2022-04-05 24.71 25.11 24.36 24.53 0.0M
2022-04-04 24.76 25.01 24.40 24.59 0.0M
2022-04-01 24.97 25.05 24.56 24.65 0.0M
2022-03-31 25.03 25.29 24.68 25.13 0.0M
2022-03-30 24.93 25.27 24.87 25.11 0.0M
2022-03-29 25.00 25.03 24.07 24.72 0.0M