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
2023-12-31 23.92 23.92 23.92 23.92 0.0M
2023-12-30 23.92 23.92 23.92 23.92 0.0M
2023-12-29 24.09 24.11 23.72 23.98 0.0M
2023-12-28 24.55 24.59 24.14 24.26 0.0M
2023-12-27 24.30 24.48 23.99 24.40 0.0M
2023-12-26 24.25 24.44 24.14 24.17 0.0M
2023-12-25 24.25 24.25 24.25 24.25 0.0M
2023-12-24 24.24 24.24 24.24 24.24 0.0M
2023-12-23 24.24 24.24 24.24 24.24 0.0M
2023-12-22 24.48 24.65 24.13 24.33 0.0M
2023-12-21 24.22 24.55 24.20 24.35 0.0M
2023-12-20 24.20 24.50 24.03 24.40 0.0M
2023-12-19 23.86 24.25 23.83 24.09 0.0M
2023-12-18 23.95 24.12 23.76 23.88 0.0M
2023-12-16 23.93 23.93 23.93 23.93 0.0M
2023-12-15 24.24 24.33 23.82 23.93 0.0M
2023-12-14 23.83 24.28 23.83 24.15 0.0M
2023-12-13 22.85 23.89 22.57 22.70 0.0M
2023-12-12 22.89 23.21 22.76 22.79 0.0M
2023-12-11 23.07 23.13 22.80 22.84 0.0M
2023-12-09 23.07 23.07 23.07 23.07 0.0M
2023-12-08 23.88 23.97 23.02 23.04 0.0M
2023-12-07 24.00 24.11 23.67 23.82 0.0M
2023-12-06 24.30 24.48 23.99 24.00 0.0M
2023-12-05 24.67 24.78 24.10 24.32 0.0M
2023-12-04 25.68 26.03 24.58 24.66 0.0M
2023-12-02 25.63 25.63 25.63 25.63 0.0M
2023-12-01 25.44 25.69 25.24 25.61 0.0M
2023-11-30 25.15 25.45 25.10 25.41 0.0M
2023-11-29 25.18 25.41 25.01 25.21 0.0M
2023-11-28 24.68 25.08 24.59 24.94 0.0M
2023-11-27 24.38 24.94 24.33 24.68 0.0M
2023-11-24 23.68 24.40 23.61 24.34 0.0M
2023-11-23 23.66 23.84 23.65 23.75 0.0M
2023-11-22 23.81 24.01 23.58 23.69 0.0M
2023-11-21 23.49 24.08 23.47 23.87 0.0M
2023-11-20 23.77 23.87 23.30 23.61 0.0M
2023-11-18 23.79 23.79 23.79 23.79 0.0M
2023-11-17 23.83 24.22 23.73 23.85 0.0M
2023-11-16 23.52 24.17 23.35 23.93 0.0M
2023-11-15 23.15 23.70 23.10 23.54 0.0M
2023-11-14 22.38 23.25 22.21 23.13 0.0M
2023-11-13 22.33 22.41 21.93 22.36 0.0M
2023-11-11 22.32 22.32 22.32 22.32 0.0M
2023-11-10 22.72 22.80 22.24 22.28 0.0M
2023-11-09 22.63 23.07 22.42 22.91 0.0M
2023-11-08 22.71 22.94 22.38 22.73 0.0M
2023-11-07 23.12 23.18 22.51 22.59 0.0M
2023-11-06 23.27 23.37 23.08 23.23 0.0M
2023-11-04 23.33 23.33 23.33 23.33 0.0M
2023-11-03 22.87 23.42 22.68 23.29 0.0M
2023-11-02 23.05 23.24 22.76 22.85 0.0M
2023-11-01 22.96 23.13 22.65 22.79 0.0M
2023-10-31 23.46 23.46 22.85 22.95 0.0M
2023-10-30 23.25 23.75 23.15 23.40 0.0M
2023-10-28 23.25 23.25 23.25 23.25 0.0M
2023-10-27 22.82 23.13 22.70 22.77 0.0M
2023-10-26 22.88 22.88 22.73 22.80 0.0M
2023-10-25 22.95 23.00 22.82 22.90 0.0M
2023-10-24 23.01 23.01 22.89 23.00 0.0M
2023-10-23 23.34 23.37 23.02 23.10 0.0M
2023-10-21 23.43 23.43 23.43 23.43 0.0M
2023-10-20 23.04 23.69 22.97 23.39 0.0M
2023-10-19 22.93 23.10 22.76 22.92 0.0M
2023-10-18 22.85 23.35 22.76 22.99 0.0M
2023-10-17 22.63 23.02 22.45 22.91 0.0M
2023-10-16 22.80 22.80 22.58 22.66 0.0M
2023-10-14 22.75 22.75 22.75 22.75 0.0M
2023-10-13 21.89 22.83 21.87 22.79 0.0M
2023-10-12 22.11 22.17 21.75 21.85 0.0M
2023-10-11 21.89 22.15 21.89 22.03 0.0M
2023-10-10 21.93 21.93 21.73 21.85 0.0M
2023-10-09 21.92 21.98 21.61 21.82 0.0M
2023-10-07 21.63 21.63 21.63 21.63 0.0M
2023-10-06 21.04 21.68 21.04 21.62 0.0M
2023-10-05 21.06 21.06 20.85 20.93 0.0M
2023-10-04 21.25 21.36 20.89 21.04 0.0M
2023-10-03 21.14 21.42 20.82 21.27 0.0M
2023-10-02 22.14 22.14 21.13 21.31 0.0M
2023-09-30 22.29 22.29 22.29 22.29 0.0M
2023-09-29 22.82 23.62 22.29 22.35 0.0M
2023-09-28 22.71 22.82 22.57 22.63 0.0M
2023-09-27 22.87 22.89 22.40 22.49 0.0M
2023-09-26 23.15 23.17 22.89 22.97 0.0M
2023-09-25 23.60 23.60 23.10 23.17 0.0M
2023-09-23 23.62 23.62 23.62 23.62 0.0M
2023-09-22 23.47 23.83 23.47 23.63 0.0M
2023-09-21 23.28 23.51 22.88 23.48 0.0M
2023-09-20 23.28 23.67 23.12 23.62 0.0M
2023-09-19 23.33 23.46 23.15 23.24 0.0M
2023-09-18 23.12 23.31 23.09 23.28 0.0M
2023-09-16 23.12 23.12 23.12 23.12 0.0M
2023-09-15 22.75 23.37 22.74 23.18 0.0M
2023-09-14 22.94 23.06 22.38 22.81 0.0M
2023-09-13 23.17 23.18 22.83 22.98 0.0M
2023-09-12 23.17 23.27 22.94 23.20 0.0M
2023-09-11 23.03 23.30 23.01 23.18 0.0M
2023-09-09 23.02 23.02 23.02 23.02 0.0M
2023-09-08 23.07 23.24 22.94 22.98 0.0M
2023-09-07 23.30 23.30 22.97 23.04 0.0M
2023-09-06 23.68 23.70 23.15 23.30 0.0M
2023-09-05 24.39 24.42 23.62 23.66 0.0M
2023-09-04 24.23 24.42 24.13 24.13 0.0M
2023-09-03 24.31 24.39 24.31 24.36 0.0M
2023-09-02 24.31 24.31 24.31 24.31 0.0M
2023-09-01 24.58 24.80 24.31 24.33 0.0M
2023-08-31 24.77 24.78 24.53 24.57 0.0M
2023-08-30 24.90 25.16 24.69 24.86 0.0M
2023-08-29 24.28 24.85 24.21 24.79 0.0M
2023-08-28 24.26 24.40 24.10 24.25 0.0M
2023-08-26 24.28 24.28 24.28 24.28 0.0M
2023-08-25 24.20 24.45 23.97 24.23 0.0M
2023-08-24 24.38 24.42 24.12 24.23 0.0M
2023-08-23 23.49 24.43 23.48 24.39 0.0M
2023-08-22 23.38 23.51 23.27 23.45 0.0M
2023-08-21 22.78 23.38 22.71 23.34 0.0M
2023-08-19 22.80 22.80 22.80 22.80 0.0M
2023-08-18 22.76 22.92 22.67 22.73 0.0M
2023-08-17 22.47 23.07 22.39 22.72 0.0M
2023-08-16 22.59 22.85 22.45 22.54 0.0M
2023-08-15 22.65 22.77 22.27 22.66 0.0M
2023-08-14 22.75 22.82 22.42 22.71 0.0M
2023-08-12 22.75 22.75 22.75 22.75 0.0M
2023-08-11 22.77 22.91 22.61 22.74 0.0M
2023-08-10 22.72 23.06 22.67 22.82 0.0M
2023-08-09 22.83 23.00 22.68 22.73 0.0M
2023-08-08 23.20 23.26 22.72 22.81 0.0M
2023-08-07 23.71 23.77 23.15 23.23 0.0M
2023-08-05 23.73 23.73 23.73 23.73 0.0M
2023-08-04 23.72 23.89 23.23 23.72 0.0M
2023-08-03 23.83 23.94 23.35 23.70 0.0M
2023-08-02 24.44 24.64 23.76 23.87 0.0M
2023-08-01 24.88 24.90 24.26 24.33 0.0M
2023-07-31 24.48 24.99 24.32 24.97 0.0M
2023-07-29 24.48 24.48 24.48 24.48 0.0M
2023-07-28 24.28 24.54 24.25 24.50 0.0M
2023-07-27 25.07 25.13 24.14 24.24 0.0M
2023-07-26 24.65 25.02 24.60 24.84 0.0M
2023-07-25 24.38 24.75 24.37 24.70 0.0M
2023-07-24 24.67 24.73 24.38 24.45 0.0M
2023-07-22 24.69 24.69 24.69 24.69 0.0M
2023-07-21 24.83 24.86 24.67 24.73 0.0M
2023-07-20 25.21 25.31 24.79 24.84 0.0M
2023-07-19 25.16 25.31 25.08 25.26 0.0M
2023-07-18 24.92 25.23 24.90 25.13 0.0M
2023-07-17 24.92 24.98 24.73 24.89 0.0M
2023-07-15 25.02 25.02 25.02 25.02 0.0M
2023-07-14 24.96 25.12 24.80 25.07 0.0M
2023-07-13 24.23 24.98 24.20 24.83 0.0M
2023-07-12 23.20 24.24 23.20 24.19 0.0M
2023-07-11 23.22 23.44 23.12 23.16 0.0M
2023-07-10 23.16 23.25 22.90 23.23 0.0M
2023-07-08 23.16 23.16 23.16 23.16 0.0M
2023-07-07 22.81 23.22 22.73 23.17 0.0M
2023-07-06 23.25 23.30 22.64 22.77 0.0M
2023-07-05 22.98 23.40 22.89 23.29 0.0M
2023-07-04 22.98 23.15 22.98 23.10 0.0M
2023-07-03 22.84 23.10 22.82 23.00 0.0M
2023-06-30 22.68 22.92 22.46 22.91 0.0M
2023-06-29 22.86 23.01 22.41 22.69 0.0M
2023-06-28 22.91 23.00 22.60 22.89 0.0M
2023-06-27 22.82 23.15 22.79 22.96 0.0M
2023-06-26 22.40 22.94 22.40 22.83 0.0M
2023-06-24 22.45 22.45 22.45 22.45 0.0M
2023-06-23 22.28 22.72 22.15 22.35 0.0M
2023-06-22 22.70 22.75 22.20 22.47 0.0M
2023-06-21 23.21 23.23 22.52 22.81 0.0M
2023-06-20 24.25 24.27 23.10 23.23 0.0M
2023-06-19 24.20 24.27 23.96 24.07 0.0M
2023-06-18 24.26 24.26 24.17 24.19 0.0M
2023-06-17 24.26 24.26 24.26 24.26 0.0M
2023-06-16 23.97 24.29 23.91 24.13 0.0M
2023-06-15 24.02 24.02 23.27 23.95 0.0M
2023-06-14 23.72 24.17 23.72 24.11 0.0M
2023-06-13 24.14 24.59 23.67 23.82 0.0M
2023-06-12 24.37 24.39 23.96 24.06 0.0M
2023-06-10 24.39 24.39 24.39 24.39 0.0M
2023-06-09 24.37 24.61 24.28 24.41 0.0M
2023-06-08 23.50 24.46 23.50 24.35 0.0M
2023-06-07 23.67 24.17 23.49 23.53 0.0M
2023-06-06 23.66 23.87 23.42 23.67 0.0M
2023-06-05 23.68 23.79 23.32 23.64 0.0M
2023-06-03 23.70 23.70 23.70 23.70 0.0M
2023-06-02 23.98 24.24 23.67 23.75 0.0M
2023-06-01 23.61 24.03 23.36 23.99 0.0M
2023-05-31 23.30 23.73 23.16 23.59 0.0M
2023-05-30 23.43 23.51 23.03 23.24 0.0M
2023-05-29 23.41 23.51 23.26 23.27 0.0M
2023-05-28 23.46 23.46 23.40 23.42 0.0M
2023-05-27 23.46 23.46 23.46 23.46 0.0M
2023-05-26 22.73 23.33 22.72 23.25 0.0M
2023-05-25 23.06 23.11 22.69 22.80 0.0M
2023-05-24 23.49 23.53 23.03 23.13 0.0M
2023-05-23 23.75 23.78 23.14 23.51 0.0M
2023-05-22 23.91 23.92 23.67 23.74 0.0M
2023-05-20 23.87 23.87 23.87 23.87 0.0M
2023-05-19 23.57 24.06 23.57 23.95 0.0M
2023-05-18 23.83 23.83 23.40 23.52 0.0M
2023-05-17 23.81 23.95 23.62 23.79 0.0M
2023-05-16 24.16 24.17 23.72 23.78 0.0M
2023-05-15 24.00 24.28 23.94 24.18 0.0M
2023-05-13 24.04 24.04 24.04 24.04 0.0M
2023-05-12 24.25 24.26 23.80 24.04 0.0M
2023-05-11 25.48 25.52 24.22 24.31 0.0M
2023-05-10 25.76 26.06 25.36 25.54 0.0M
2023-05-09 25.66 25.80 25.49 25.78 0.0M
2023-05-08 25.80 25.83 25.67 25.71 0.0M
2023-05-06 25.82 25.82 25.82 25.82 0.0M
2023-05-05 26.24 26.28 25.36 25.82 0.0M
2023-05-04 25.78 26.25 25.65 26.11 0.0M
2023-05-03 25.54 25.80 25.26 25.57 0.0M
2023-05-02 25.12 25.65 24.72 25.51 0.0M
2023-05-01 25.31 26.07 25.04 25.12 0.0M
2023-04-29 25.21 25.21 25.21 25.21 0.0M
2023-04-28 25.08 25.22 24.92 25.11 0.0M
2023-04-27 25.06 25.28 24.66 25.09 0.0M
2023-04-26 25.06 25.33 24.82 24.88 0.0M
2023-04-25 25.25 25.44 24.54 24.88 0.0M
2023-04-24 25.14 25.32 24.84 25.31 0.0M
2023-04-22 25.16 25.16 25.16 25.16 0.0M
2023-04-21 25.35 25.48 24.99 25.06 0.0M
2023-04-20 25.37 25.59 25.16 25.37 0.0M
2023-04-19 25.39 25.46 24.71 25.37 0.0M
2023-04-18 25.13 25.43 25.03 25.26 0.0M
2023-04-17 25.44 25.71 24.93 25.09 0.0M
2023-04-14 25.95 26.23 25.27 25.46 0.0M
2023-04-13 25.61 26.11 25.52 25.93 0.0M
2023-04-12 25.25 25.83 25.18 25.46 0.0M
2023-04-11 25.00 25.28 24.97 25.19 0.0M
2023-04-10 24.91 25.25 24.77 24.91 0.0M
2023-04-08 25.12 25.12 25.12 25.12 0.0M
2023-04-07 25.12 25.12 25.12 25.12 0.0M
2023-04-06 25.04 25.17 24.70 25.09 0.0M
2023-04-05 25.19 25.30 24.79 25.04 0.0M
2023-04-04 24.09 25.20 23.97 25.10 0.0M
2023-04-03 24.26 24.34 23.73 24.02 0.0M
2023-04-01 24.23 24.23 24.23 24.23 0.0M
2023-03-31 24.01 24.31 23.83 24.16 0.0M
2023-03-30 23.49 24.10 23.37 23.99 0.0M
2023-03-29 23.21 23.40 23.21 23.39 0.0M
2023-03-28 23.09 23.39 23.00 23.35 0.0M
2023-03-27 23.18 23.25 22.96 23.08 0.0M
2023-03-24 23.11 23.50 23.11 23.27 0.0M
2023-03-23 22.95 23.28 22.85 23.17 0.0M
2023-03-22 22.43 23.07 22.33 22.70 0.0M
2023-03-21 22.59 22.59 22.30 22.34 0.0M
2023-03-20 22.66 22.70 22.48 22.56 0.0M
2023-03-17 21.96 22.52 21.89 22.38 0.0M
2023-03-16 22.08 22.08 21.55 21.62 0.0M
2023-03-15 21.60 22.31 21.60 21.81 0.0M
2023-03-14 21.78 22.00 21.55 21.97 0.0M
2023-03-13 20.66 21.91 20.61 21.85 0.0M
2023-03-11 20.52 20.52 20.52 20.52 0.0M
2023-03-10 19.97 20.75 19.92 20.43 0.0M
2023-03-09 20.03 20.28 20.00 20.10 0.0M
2023-03-08 20.07 20.17 19.92 20.08 0.0M
2023-03-07 21.10 21.10 20.05 20.13 0.0M
2023-03-06 21.26 21.26 21.03 21.06 0.0M
2023-03-04 21.25 21.25 21.25 21.25 0.0M
2023-03-03 20.97 21.25 20.89 21.17 0.0M
2023-03-02 21.03 21.03 20.76 20.84 0.0M
2023-03-01 20.93 21.18 20.91 21.04 0.0M
2023-02-28 20.68 21.06 20.48 21.02 0.0M
2023-02-27 20.89 20.89 20.59 20.73 0.0M
2023-02-25 20.84 20.84 20.84 20.84 0.0M
2023-02-24 21.32 21.39 20.73 20.81 0.0M
2023-02-23 21.53 21.67 21.26 21.31 0.0M
2023-02-22 21.87 22.00 21.44 21.68 0.0M
2023-02-21 21.75 22.00 21.56 21.89 0.0M
2023-02-20 21.60 21.91 21.56 21.82 0.0M
2023-02-19 21.74 21.75 21.59 21.60 0.0M
2023-02-18 21.74 21.74 21.74 21.74 0.0M
2023-02-17 21.57 21.81 21.16 21.72 0.0M
2023-02-16 21.63 21.79 21.41 21.71 0.0M
2023-02-15 21.86 21.88 21.40 21.57 0.0M
2023-02-14 21.99 22.04 21.59 21.87 0.0M
2023-02-13 22.01 22.09 21.79 21.85 0.0M
2023-02-11 22.01 22.01 22.01 22.01 0.0M
2023-02-10 22.03 22.31 21.83 22.08 0.0M
2023-02-09 22.35 22.62 21.91 22.14 0.0M
2023-02-08 22.21 22.56 22.21 22.42 0.0M
2023-02-07 22.30 22.47 22.07 22.18 0.0M
2023-02-06 22.38 22.63 22.17 22.24 0.0M
2023-02-04 22.39 22.39 22.39 22.39 0.0M
2023-02-03 23.54 23.67 22.32 22.41 0.0M
2023-02-02 24.09 24.75 23.49 23.62 0.0M
2023-02-01 23.84 24.15 23.44 23.61 0.0M
2023-01-31 23.68 23.87 23.05 23.84 0.0M
2023-01-30 23.70 23.92 23.60 23.73 0.0M
2023-01-28 23.72 23.72 23.72 23.72 0.0M
2023-01-27 23.55 23.61 23.54 23.53 0.0M
2023-01-26 23.96 24.16 23.96 23.94 0.0M
2023-01-25 23.70 23.84 23.44 23.85 0.0M
2023-01-24 23.64 23.74 23.38 23.67 0.0M
2023-01-23 24.07 24.18 22.87 23.48 0.0M
2023-01-20 23.98 23.98 23.98 23.86 0.0M
2023-01-19 23.42 23.99 23.13 23.79 0.0M
2023-01-18 23.86 24.30 23.52 23.57 0.0M
2023-01-17 24.01 24.02 23.96 23.98 0.0M
2023-01-13 23.93 24.17 23.54 24.28 0.0M
2023-01-12 23.48 24.19 23.48 23.91 0.0M
2023-01-11 23.82 24.08 23.28 23.40 0.0M
2023-01-10 23.53 23.80 23.53 23.58 0.0M
2023-01-09 24.12 24.12 23.66 23.79 0.0M
2023-01-06 23.49 23.96 23.49 23.90 0.0M
2023-01-05 23.84 23.84 23.27 23.34 0.0M
2023-01-04 24.14 24.34 23.69 23.88 0.0M
2023-01-03 24.19 24.51 24.05 24.15 0.0M
2023-01-02 24.05 24.19 24.05 24.19 0.0M
2023-01-01 24.05 24.05 24.05 24.05 0.0M