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
2024-12-31 29.29 29.32 29.10 29.10 0.0M
2024-12-30 29.82 29.90 29.18 29.27 0.0M
2024-12-27 30.08 30.10 29.55 29.65 0.0M
2024-12-26 29.98 30.15 29.85 30.05 0.0M
2024-12-25 29.98 30.06 29.98 30.04 0.0M
2024-12-24 29.96 30.07 29.84 30.00 0.0M
2024-12-23 29.82 30.11 29.73 29.92 0.0M
2024-12-20 29.18 29.95 28.94 29.70 0.0M
2024-12-19 29.55 29.82 28.89 29.14 0.0M
2024-12-18 30.68 30.76 29.48 30.46 0.0M
2024-12-17 30.71 30.75 30.30 30.64 0.0M
2024-12-16 30.72 30.93 30.67 30.77 0.0M
2024-12-13 31.24 31.30 30.45 30.73 0.0M
2024-12-12 32.51 33.02 31.20 31.32 0.0M
2024-12-11 32.41 32.82 32.10 32.66 0.0M
2024-12-10 32.15 32.51 32.03 32.46 0.0M
2024-12-09 31.21 32.66 31.09 32.32 0.0M
2024-12-06 31.55 31.64 31.04 31.30 0.0M
2024-12-05 31.57 31.64 31.23 31.25 0.0M
2024-12-04 31.20 31.79 30.80 31.61 0.0M
2024-12-03 30.77 31.28 30.65 31.21 0.0M
2024-12-02 30.67 30.86 30.25 30.79 0.0M
2024-12-01 30.78 30.78 30.63 30.67 0.0M
2024-11-29 30.44 31.10 30.40 30.81 0.0M
2024-11-28 30.29 30.48 29.83 30.38 0.0M
2024-11-27 30.64 30.93 30.14 30.29 0.0M
2024-11-26 30.15 30.74 30.08 30.65 0.0M
2024-11-25 31.42 31.54 30.11 30.24 0.0M
2024-11-23 31.41 31.41 31.41 31.41 0.0M
2024-11-22 30.88 31.47 30.80 31.34 0.0M
2024-11-21 30.91 31.38 30.71 30.94 0.0M
2024-11-20 31.30 31.43 30.86 31.01 0.0M
2024-11-19 31.26 31.61 31.13 31.26 0.0M
2024-11-18 30.37 31.36 30.32 31.22 0.0M
2024-11-15 30.55 30.90 30.27 30.43 0.0M
2024-11-14 30.40 30.74 29.76 30.57 0.0M
2024-11-13 30.86 31.25 30.39 30.66 0.0M
2024-11-12 30.79 30.94 30.28 30.76 0.0M
2024-11-11 31.44 31.66 30.53 30.61 0.0M
2024-11-08 32.15 32.17 31.29 31.45 0.0M
2024-11-07 31.28 32.27 30.98 31.86 0.0M
2024-11-06 32.77 32.85 30.94 31.33 0.0M
2024-11-05 32.59 33.05 32.35 32.78 0.0M
2024-11-04 32.55 33.00 32.41 32.61 0.0M
2024-11-01 32.79 33.25 32.47 32.68 0.0M
2024-10-31 33.95 34.05 32.64 32.80 0.0M
2024-10-30 34.61 34.70 33.56 34.08 0.0M
2024-10-29 33.67 34.46 33.67 34.28 0.0M
2024-10-28 33.51 33.94 33.30 33.84 0.0M
2024-10-25 33.68 33.98 33.17 33.62 0.0M
2024-10-24 33.75 34.32 33.30 33.63 0.0M
2024-10-23 34.84 34.86 33.56 33.68 0.0M
2024-10-22 33.82 34.89 33.82 34.88 0.0M
2024-10-21 33.77 34.27 33.51 33.92 0.0M
2024-10-19 33.78 33.78 33.78 33.78 0.0M
2024-10-18 31.72 33.80 31.70 33.08 0.0M
2024-10-17 31.73 32.03 31.35 31.63 0.0M
2024-10-16 31.53 32.20 31.45 31.82 0.0M
2024-10-15 31.26 31.74 30.82 31.61 0.0M
2024-10-14 31.59 31.59 30.84 31.16 0.0M
2024-10-12 31.62 31.62 31.62 31.62 0.0M
2024-10-11 31.21 31.68 31.12 31.60 0.0M
2024-10-10 30.59 31.26 30.45 31.09 0.0M
2024-10-09 30.75 30.85 30.29 30.53 0.0M
2024-10-08 31.80 31.80 30.25 30.46 0.0M
2024-10-07 32.31 32.43 31.57 31.86 0.0M
2024-10-05 32.29 32.29 32.29 32.29 0.0M
2024-10-04 32.16 33.08 31.62 32.25 0.0M
2024-10-03 31.95 32.33 31.55 32.31 0.0M
2024-10-02 31.57 32.42 31.15 31.77 0.0M
2024-10-01 31.26 31.96 31.26 31.60 0.0M
2024-09-30 31.78 32.01 31.01 31.31 0.0M
2024-09-28 31.80 31.80 31.80 31.80 0.0M
2024-09-27 32.17 32.41 31.55 31.67 0.0M
2024-09-26 31.85 32.68 31.81 32.04 0.0M
2024-09-25 32.15 32.24 31.61 31.72 0.0M
2024-09-24 30.72 32.29 30.72 32.14 0.0M
2024-09-23 31.25 31.25 30.38 30.80 0.0M
2024-09-21 31.20 31.20 31.20 31.20 0.0M
2024-09-20 30.87 31.45 30.81 31.20 0.0M
2024-09-19 30.11 31.30 29.96 31.13 0.0M
2024-09-18 30.76 31.27 29.75 30.40 0.0M
2024-09-17 30.76 31.02 30.61 30.68 0.0M
2024-09-16 30.80 31.14 30.70 30.83 0.0M
2024-09-14 30.77 30.77 30.77 30.77 0.0M
2024-09-13 29.95 30.98 29.94 30.77 0.0M
2024-09-12 28.73 29.96 28.61 29.82 0.0M
2024-09-11 28.47 28.91 28.13 28.65 0.0M
2024-09-10 28.44 28.62 28.10 28.35 0.0M
2024-09-09 28.01 28.45 27.79 28.39 0.0M
2024-09-07 27.98 27.98 27.98 27.98 0.0M
2024-09-06 28.90 29.19 27.75 27.91 0.0M
2024-09-05 28.36 29.22 28.26 28.82 0.0M
2024-09-04 28.13 28.42 27.85 28.28 0.0M
2024-09-03 28.98 29.08 27.83 28.08 0.0M
2024-09-02 28.98 29.08 28.43 28.61 0.0M
2024-09-01 28.97 28.97 28.93 28.94 0.0M
2024-08-31 28.97 28.97 28.97 28.97 0.0M
2024-08-30 29.56 29.71 28.82 28.87 0.0M
2024-08-29 29.31 29.78 29.26 29.69 0.0M
2024-08-28 29.96 30.11 29.08 29.20 0.0M
2024-08-27 29.92 30.11 29.70 29.98 0.0M
2024-08-26 29.88 30.23 29.68 30.01 0.0M
2024-08-24 29.87 29.87 29.87 29.87 0.0M
2024-08-23 28.99 29.92 28.95 29.82 0.0M
2024-08-22 29.64 29.70 28.79 29.05 0.0M
2024-08-21 29.49 29.78 29.24 29.54 0.0M
2024-08-20 29.48 30.03 29.25 29.52 0.0M
2024-08-19 29.08 29.54 28.78 29.30 0.0M
2024-08-17 29.08 29.08 29.08 29.08 0.0M
2024-08-16 28.42 29.09 28.09 28.85 0.0M
2024-08-15 27.62 28.58 27.53 28.42 0.0M
2024-08-14 27.93 28.13 27.24 27.34 0.0M
2024-08-13 28.04 28.12 27.52 27.79 0.0M
2024-08-12 27.61 28.11 27.28 28.01 0.0M
2024-08-10 27.53 27.53 27.53 27.53 0.0M
2024-08-09 27.63 27.84 27.33 27.59 0.0M
2024-08-08 26.71 27.70 26.51 27.61 0.0M
2024-08-07 27.10 27.37 26.67 26.94 0.0M
2024-08-06 27.32 27.67 26.70 27.22 0.0M
2024-08-05 28.68 28.82 26.60 27.21 0.0M
2024-08-03 28.69 28.69 28.69 28.69 0.0M
2024-08-02 28.64 29.36 28.06 28.39 0.0M
2024-08-01 29.17 29.29 28.33 28.48 0.0M
2024-07-31 28.53 29.19 28.39 28.94 0.0M
2024-07-30 28.02 28.56 27.77 28.53 0.0M
2024-07-29 27.96 28.16 27.39 27.71 0.0M
2024-07-27 27.93 27.93 27.93 27.93 0.0M
2024-07-26 27.83 27.93 27.69 27.86 0.0M
2024-07-25 28.87 28.89 27.47 27.83 0.0M
2024-07-24 29.26 29.45 28.92 29.15 0.0M
2024-07-23 29.15 29.25 28.67 29.17 0.0M
2024-07-22 29.28 29.45 28.79 29.15 0.0M
2024-07-20 29.25 29.25 29.25 29.25 0.0M
2024-07-19 29.86 29.86 28.93 29.13 0.0M
2024-07-18 30.34 30.64 29.78 30.06 0.0M
2024-07-17 31.32 31.43 30.14 30.21 0.0M
2024-07-16 30.76 31.45 30.57 31.28 0.0M
2024-07-15 30.87 31.09 30.60 30.76 0.0M
2024-07-13 30.87 30.87 30.87 30.87 0.0M
2024-07-12 31.56 31.56 30.46 30.99 0.0M
2024-07-11 30.93 31.83 30.91 31.50 0.0M
2024-07-10 30.92 31.28 30.75 30.84 0.0M
2024-07-09 30.84 31.23 30.65 30.88 0.0M
2024-07-08 31.33 31.47 30.54 30.74 0.0M
2024-07-05 30.63 31.56 30.38 31.51 0.0M
2024-07-04 30.61 30.69 30.38 30.50 0.0M
2024-07-03 29.65 30.77 29.61 30.67 0.0M
2024-07-02 29.59 29.95 29.34 29.49 0.0M
2024-07-01 29.28 29.59 29.10 29.44 0.0M
2024-06-29 29.23 29.23 29.23 29.23 0.0M
2024-06-28 29.10 29.80 28.93 29.39 0.0M
2024-06-27 28.87 29.40 28.82 29.09 0.0M
2024-06-26 28.94 29.09 28.58 28.93 0.0M
2024-06-25 29.60 29.69 28.85 28.87 0.0M
2024-06-24 29.57 29.76 29.38 29.53 0.0M
2024-06-22 29.58 29.58 29.58 29.58 0.0M
2024-06-21 30.81 30.90 29.51 29.61 0.0M
2024-06-20 29.61 30.85 29.42 30.82 0.0M
2024-06-19 29.60 29.86 29.42 29.82 0.0M
2024-06-18 29.55 29.76 28.99 29.56 0.0M
2024-06-17 29.65 29.65 29.09 29.39 0.0M
2024-06-14 29.02 29.65 28.91 29.47 0.0M
2024-06-13 29.74 29.83 28.73 29.07 0.0M
2024-06-12 29.39 30.35 29.28 30.27 0.0M
2024-06-11 29.91 30.01 29.14 29.23 0.0M
2024-06-10 29.26 29.94 29.19 29.87 0.0M
2024-06-07 31.46 31.67 29.22 29.44 0.0M
2024-06-06 30.16 31.47 30.08 31.37 0.0M
2024-06-05 29.63 30.19 29.53 30.07 0.0M
2024-06-04 30.89 31.04 29.51 29.62 0.0M
2024-06-03 30.63 30.96 29.94 30.78 0.0M
2024-05-31 31.35 31.95 30.34 30.44 0.0M
2024-05-30 32.19 32.28 31.18 31.53 0.0M
2024-05-29 32.17 32.32 31.78 32.22 0.0M
2024-05-28 30.45 32.25 30.39 31.99 0.0M
2024-05-27 30.63 31.88 30.59 31.70 0.0M
2024-05-26 30.39 30.63 30.39 30.63 0.0M
2024-05-24 30.18 30.66 30.16 30.35 0.0M
2024-05-23 30.86 31.02 30.14 30.31 0.0M
2024-05-22 32.14 32.24 30.83 31.35 0.0M
2024-05-21 31.90 32.54 31.14 31.92 0.0M
2024-05-20 31.67 32.49 31.07 32.27 0.0M
2024-05-18 31.53 31.53 31.53 31.53 0.0M
2024-05-17 29.72 31.67 29.57 31.12 0.0M
2024-05-16 29.75 29.97 29.47 29.74 0.0M
2024-05-15 28.70 29.84 28.59 29.59 0.0M
2024-05-14 28.36 28.83 28.23 28.56 0.0M
2024-05-13 28.25 28.46 28.12 28.31 0.0M
2024-05-11 28.28 28.28 28.28 28.28 0.0M
2024-05-10 28.45 28.85 28.15 28.37 0.0M
2024-05-09 27.44 28.43 27.40 28.23 0.0M
2024-05-08 27.36 27.58 27.14 27.47 0.0M
2024-05-07 27.72 27.77 27.31 27.42 0.0M
2024-05-06 26.70 27.60 26.57 27.49 0.0M
2024-05-04 26.68 26.68 26.68 26.68 0.0M
2024-05-03 26.82 26.98 26.24 26.57 0.0M
2024-05-02 26.78 26.91 26.14 26.71 0.0M
2024-05-01 26.41 27.10 26.41 26.62 0.0M
2024-04-30 27.29 27.30 26.42 26.53 0.0M
2024-04-29 27.33 27.60 27.16 27.53 0.0M
2024-04-27 27.39 27.39 27.39 27.39 0.0M
2024-04-26 27.47 27.75 27.09 27.25 0.0M
2024-04-25 27.19 27.61 27.00 27.35 0.0M
2024-04-24 27.35 27.52 27.07 27.35 0.0M
2024-04-23 27.27 27.42 26.71 27.36 0.0M
2024-04-22 28.72 28.84 27.16 27.25 0.0M
2024-04-20 28.75 28.75 28.75 28.75 0.0M
2024-04-19 28.31 29.01 28.11 28.84 0.0M
2024-04-18 28.30 28.74 28.21 28.38 0.0M
2024-04-17 28.18 28.90 28.15 28.40 0.0M
2024-04-16 28.96 29.11 28.04 28.38 0.0M
2024-04-15 28.22 28.99 27.67 28.72 0.0M
2024-04-13 27.97 27.97 27.97 27.97 0.0M
2024-04-12 28.57 29.90 27.93 28.33 0.1M
2024-04-11 28.05 28.60 27.84 28.25 0.0M
2024-04-10 28.29 28.64 27.64 28.05 0.0M
2024-04-09 27.88 28.45 27.72 27.98 0.0M
2024-04-08 27.56 28.20 26.98 27.81 0.0M
2024-04-05 27.05 27.63 26.40 27.50 0.0M
2024-04-04 27.31 27.46 26.79 27.25 0.0M
2024-04-03 26.26 27.33 26.24 27.06 0.0M
2024-04-02 25.22 26.29 25.20 25.92 0.0M
2024-04-01 25.11 25.51 24.86 25.07 0.0M
2024-03-28 24.73 25.13 24.51 24.92 0.0M
2024-03-27 24.61 24.79 24.45 24.75 0.0M
2024-03-26 24.68 24.80 24.43 24.50 0.0M
2024-03-25 24.74 24.91 24.61 24.76 0.0M
2024-03-22 24.68 24.98 24.46 24.72 0.0M
2024-03-21 25.67 25.82 24.77 24.88 0.0M
2024-03-20 25.01 25.69 24.84 24.98 0.0M
2024-03-19 25.10 25.14 24.81 25.01 0.0M
2024-03-18 25.21 25.37 25.08 25.14 0.0M
2024-03-15 24.92 25.49 24.92 25.26 0.0M
2024-03-14 25.10 25.20 24.83 24.94 0.0M
2024-03-13 24.22 25.12 24.22 25.03 0.0M
2024-03-12 24.59 24.76 24.13 24.27 0.0M
2024-03-11 24.48 24.61 24.34 24.59 0.0M
2024-03-09 24.38 24.38 24.38 24.38 0.0M
2024-03-08 24.46 24.69 24.28 24.42 0.0M
2024-03-07 24.25 24.60 24.12 24.46 0.0M
2024-03-06 23.76 24.37 23.69 24.37 0.0M
2024-03-05 24.01 24.34 23.76 23.86 0.0M
2024-03-04 23.26 24.03 23.13 23.87 0.0M
2024-03-01 22.79 23.36 22.61 23.25 0.0M
2024-02-29 22.55 22.87 22.44 22.78 0.0M
2024-02-28 22.56 22.63 22.37 22.53 0.0M
2024-02-27 22.51 22.71 22.41 22.53 0.0M
2024-02-26 22.98 22.98 22.46 22.53 0.0M
2024-02-24 22.98 22.98 22.98 22.98 0.0M
2024-02-23 22.78 23.03 22.59 22.98 0.0M
2024-02-22 22.93 23.20 22.75 22.78 0.0M
2024-02-21 23.02 23.22 22.79 22.87 0.0M
2024-02-20 23.45 23.51 22.96 23.14 0.0M
2024-02-19 23.45 23.51 22.99 23.00 0.0M
2024-02-18 23.48 23.48 23.42 23.46 0.0M
2024-02-17 23.48 23.48 23.48 23.48 0.0M
2024-02-16 22.98 23.56 22.85 23.48 0.0M
2024-02-15 22.43 23.09 22.40 22.95 0.0M
2024-02-14 22.18 22.53 21.97 22.39 0.0M
2024-02-13 22.76 23.04 22.03 22.15 0.0M
2024-02-12 22.64 23.15 22.58 22.77 0.0M
2024-02-09 22.61 22.79 22.43 22.59 0.0M
2024-02-08 22.30 22.72 22.20 22.64 0.0M
2024-02-07 22.51 22.57 22.28 22.36 0.0M
2024-02-06 22.45 22.58 22.34 22.48 0.0M
2024-02-05 22.81 22.84 22.33 22.42 0.0M
2024-02-03 22.79 22.79 22.79 22.79 0.0M
2024-02-02 23.29 23.36 22.49 22.80 0.0M
2024-02-01 23.06 23.36 22.61 23.24 0.0M
2024-01-31 23.30 23.45 22.89 23.17 0.0M
2024-01-30 23.33 23.43 23.06 23.23 0.0M
2024-01-29 22.95 23.20 22.77 23.13 0.0M
2024-01-26 22.86 22.93 22.80 22.76 0.0M
2024-01-25 22.76 23.03 22.76 22.81 0.0M
2024-01-24 22.41 22.96 22.41 22.77 0.0M
2024-01-23 22.10 22.47 22.10 22.35 0.0M
2024-01-22 22.47 22.47 21.98 22.18 0.0M
2024-01-20 22.63 22.63 22.63 22.63 0.0M
2024-01-19 22.79 22.85 22.57 22.60 0.0M
2024-01-18 22.64 22.79 22.47 22.70 0.0M
2024-01-17 22.95 22.95 22.56 22.56 0.0M
2024-01-16 23.34 23.34 22.93 22.98 0.0M
2024-01-15 23.34 23.34 23.19 23.27 0.0M
2024-01-14 23.21 23.21 23.21 23.21 0.0M
2024-01-13 23.21 23.21 23.21 23.21 0.0M
2024-01-12 22.94 23.58 22.88 23.22 0.0M
2024-01-11 23.03 23.17 22.56 22.60 0.0M
2024-01-10 22.99 23.13 22.86 22.96 0.0M
2024-01-09 23.23 23.42 23.00 22.98 0.0M
2024-01-08 23.22 23.30 22.94 23.20 0.0M
2024-01-06 23.29 23.29 23.29 23.29 0.0M
2024-01-05 23.08 23.53 23.08 23.21 0.0M
2024-01-04 23.07 23.14 22.80 23.08 0.0M
2024-01-03 23.78 23.80 22.99 23.05 0.0M
2024-01-02 23.95 24.22 23.76 23.85 0.0M
2024-01-01 23.95 23.96 23.95 23.96 0.0M