Micro Silver c3

🏛️ usa →
46.47
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 24.17 24.17 24.17 24.17 0.0M
2022-12-30 24.11 24.36 23.71 24.04 0.0M
2022-12-29 23.73 24.29 23.68 24.25 0.0M
2022-12-28 24.11 24.11 23.58 23.76 0.0M
2022-12-27 24.07 24.35 24.01 24.14 0.0M
2022-12-26 24.07 24.07 24.02 24.02 0.0M
2022-12-25 23.83 23.83 23.83 23.83 0.0M
2022-12-23 23.64 24.01 23.64 23.84 0.0M
2022-12-22 24.11 24.19 23.51 23.56 0.0M
2022-12-21 24.07 24.32 24.07 24.12 0.0M
2022-12-20 23.07 24.34 23.07 24.18 0.0M
2022-12-19 23.28 23.47 23.02 23.12 0.0M
2022-12-16 23.24 23.30 23.24 23.25 0.0M
2022-12-15 23.32 23.32 23.32 23.23 0.0M
2022-12-14 23.87 24.16 23.87 24.05 0.0M
2022-12-13 24.27 24.27 23.92 23.91 0.0M
2022-12-12 23.61 23.61 23.41 23.31 0.0M
2022-12-09 23.63 23.63 23.63 23.63 0.0M
2022-12-08 22.84 23.14 22.84 23.16 0.0M
2022-12-07 22.18 22.79 22.18 22.84 0.0M
2022-12-06 22.50 22.68 22.50 22.26 0.0M
2022-12-05 23.35 23.35 22.96 22.32 0.0M
2022-12-02 22.90 22.90 22.82 23.17 0.0M
2022-12-01 22.31 22.76 22.31 22.79 0.0M
2022-11-30 21.72 21.72 21.72 21.73 0.0M
2022-11-29 21.39 21.39 21.39 21.39 0.0M
2022-11-28 21.59 21.71 20.94 21.00 0.0M
2022-11-25 21.65 21.78 21.27 21.51 0.0M
2022-11-24 21.72 21.78 21.58 21.59 0.0M
2022-11-23 21.22 21.68 21.00 21.44 0.0M
2022-11-22 20.97 21.40 20.97 21.13 0.0M
2022-11-21 21.04 21.09 20.69 20.95 0.0M
2022-11-18 21.09 21.34 20.98 21.08 0.0M
2022-11-17 21.57 21.57 20.90 21.05 0.0M
2022-11-16 21.66 22.20 21.58 21.60 0.0M
2022-11-15 22.09 22.39 21.55 21.59 0.0M
2022-11-14 21.75 22.24 21.54 22.18 0.0M
2022-11-11 21.81 22.19 21.52 21.74 0.0M
2022-11-10 21.27 22.02 21.16 21.77 0.0M
2022-11-09 21.52 21.72 21.25 21.38 0.0M
2022-11-08 20.82 21.70 20.65 21.57 0.0M
2022-11-07 20.66 21.12 20.51 20.98 0.0M
2022-11-04 19.55 20.98 19.55 20.82 0.0M
2022-11-03 19.26 19.60 18.90 19.49 0.0M
2022-11-02 19.70 20.05 19.28 19.65 0.0M
2022-11-01 19.45 20.08 19.45 19.73 0.0M
2022-10-31 19.18 19.25 18.98 19.18 0.0M
2022-10-28 19.46 19.46 19.10 19.21 0.0M
2022-10-27 19.54 19.64 19.26 19.49 0.0M
2022-10-26 19.32 19.77 19.18 19.49 0.0M
2022-10-25 19.20 19.42 18.75 19.35 0.0M
2022-10-24 19.39 19.67 18.99 19.19 0.0M
2022-10-21 18.63 19.40 18.20 19.07 0.0M
2022-10-20 18.42 18.96 18.16 18.69 0.0M
2022-10-19 18.68 18.76 18.31 18.36 0.0M
2022-10-18 18.63 18.87 18.49 18.60 0.0M
2022-10-17 18.19 18.89 18.11 18.72 0.0M
2022-10-14 18.86 19.06 18.02 18.07 0.0M
2022-10-13 18.99 19.29 18.42 18.92 0.0M
2022-10-12 19.20 19.31 18.84 18.94 0.0M
2022-10-11 19.62 19.73 19.06 19.49 0.0M
2022-10-10 20.18 20.21 19.53 19.62 0.0M
2022-10-07 20.66 20.88 20.03 20.26 0.0M
2022-10-06 20.71 20.93 20.41 20.66 0.0M
2022-10-05 21.12 21.13 19.98 20.54 0.0M
2022-10-04 20.76 21.32 20.68 21.10 0.0M
2022-10-03 18.98 20.78 18.97 20.59 0.0M
2022-09-30 18.80 19.30 18.73 19.04 0.0M
2022-09-29 18.85 18.92 18.47 18.71 0.0M
2022-09-28 18.12 18.89 18.02 18.84 0.0M
2022-09-27 18.34 18.70 18.30 18.30 0.0M
2022-09-26 18.84 18.99 18.35 18.45 0.0M
2022-09-23 19.60 19.65 18.76 18.88 0.0M
2022-09-22 19.55 19.70 19.31 19.59 0.0M
2022-09-21 19.30 19.80 19.30 19.45 0.0M
2022-09-20 19.55 19.55 19.05 19.15 0.0M
2022-09-19 19.26 19.40 19.26 19.32 0.0M
2022-09-16 18.77 19.57 18.76 19.34 0.0M
2022-09-15 19.33 19.33 19.11 19.23 0.0M
2022-09-14 19.38 19.61 19.38 19.53 0.0M
2022-09-13 19.56 19.74 19.41 19.45 0.0M
2022-09-12 18.90 19.78 18.90 19.82 0.0M
2022-09-09 18.56 18.69 18.56 18.73 0.0M
2022-09-08 18.38 18.44 18.38 18.40 0.0M
2022-09-07 17.85 18.14 17.85 18.22 0.0M
2022-09-06 18.07 18.21 17.99 17.87 0.0M
2022-09-02 17.73 18.04 17.73 17.85 0.0M
2022-09-01 17.63 17.63 17.38 17.63 0.0M
2022-08-31 17.85 17.85 17.85 17.85 0.0M
2022-08-30 18.24 18.24 18.24 18.24 0.0M
2022-08-29 18.77 18.77 18.38 18.60 0.0M
2022-08-26 19.15 19.32 18.75 18.79 0.0M
2022-08-25 19.03 19.29 19.03 19.15 0.0M
2022-08-24 19.02 19.11 18.89 18.94 0.0M
2022-08-23 18.92 19.17 18.74 19.06 0.0M
2022-08-22 18.96 19.10 18.70 18.92 0.0M
2022-08-19 19.49 19.49 19.00 19.11 0.0M
2022-08-18 19.77 19.89 19.48 19.51 0.0M
2022-08-17 20.19 20.19 19.69 19.78 0.0M
2022-08-16 20.06 20.14 20.03 20.13 0.0M
2022-08-15 20.36 20.36 20.12 20.32 0.0M
2022-08-12 20.38 20.85 20.30 20.74 0.0M
2022-08-11 20.60 20.60 20.27 20.39 0.0M
2022-08-10 20.51 20.86 20.51 20.79 0.0M
2022-08-09 20.72 20.74 20.54 20.53 0.0M
2022-08-08 20.41 20.71 20.41 20.66 0.0M
2022-08-05 20.10 20.13 19.60 19.89 0.0M
2022-08-04 20.07 20.14 20.07 20.17 0.0M
2022-08-03 19.91 20.04 19.91 19.95 0.0M
2022-08-02 19.99 19.99 19.99 20.19 0.0M
2022-08-01 20.47 20.47 20.33 20.41 0.0M
2022-07-29 20.25 20.25 20.25 20.25 0.0M
2022-07-28 19.92 19.92 19.92 19.92 0.0M
2022-07-27 18.52 19.09 18.37 18.60 0.0M
2022-07-26 18.33 18.62 18.29 18.54 0.0M
2022-07-25 18.55 18.67 18.20 18.33 0.0M
2022-07-22 18.77 18.88 18.42 18.62 0.0M
2022-07-21 18.61 18.80 18.13 18.72 0.0M
2022-07-20 18.69 19.03 18.57 18.67 0.0M
2022-07-19 18.68 18.84 18.51 18.71 0.0M
2022-07-18 18.66 18.95 18.59 18.84 0.0M
2022-07-15 18.35 18.69 18.10 18.59 0.0M
2022-07-14 19.19 19.19 18.02 18.23 0.0M
2022-07-13 18.88 19.36 18.79 19.19 0.0M
2022-07-12 19.06 19.13 18.67 18.96 0.0M
2022-07-11 19.24 19.31 19.02 19.13 0.0M
2022-07-08 19.16 19.39 18.94 19.24 0.0M
2022-07-07 19.15 19.43 19.04 19.19 0.0M
2022-07-06 19.17 19.33 18.81 19.16 0.0M
2022-07-05 19.86 20.10 19.01 19.12 0.0M
2022-07-01 20.27 20.27 19.30 19.67 0.0M
2022-06-30 20.74 20.79 20.14 20.35 0.0M
2022-06-29 20.90 21.07 20.61 20.74 0.0M
2022-06-28 21.10 21.34 20.76 20.84 0.0M
2022-06-27 21.24 21.53 21.14 21.18 0.0M
2022-06-24 21.02 21.21 20.75 21.14 0.0M
2022-06-23 21.37 21.48 20.95 21.06 0.0M
2022-06-22 21.50 21.60 21.27 21.47 0.0M
2022-06-21 21.59 21.96 21.50 21.81 0.0M
2022-06-17 21.80 21.80 21.69 21.64 0.0M
2022-06-16 21.72 22.00 21.42 21.93 0.0M
2022-06-15 21.20 21.71 21.20 21.46 0.0M
2022-06-14 21.08 21.34 20.91 21.00 0.0M
2022-06-13 22.11 22.11 21.03 21.31 0.0M
2022-06-10 21.38 21.98 21.38 21.98 0.0M
2022-06-09 22.08 22.08 21.66 21.86 0.0M
2022-06-08 22.23 22.23 21.85 22.15 0.0M
2022-06-07 22.07 22.33 22.00 22.23 0.0M
2022-06-06 22.22 22.57 22.15 22.15 0.0M
2022-06-03 22.53 22.53 21.96 21.96 0.0M
2022-06-02 22.17 22.38 22.17 22.33 0.0M
2022-06-01 21.55 22.01 21.55 21.96 0.0M
2022-05-31 21.57 21.88 21.57 21.74 0.0M
2022-05-27 22.14 22.14 22.14 22.14 0.0M
2022-05-26 21.96 22.08 21.73 21.97 0.0M
2022-05-25 22.08 22.15 21.72 21.87 0.0M
2022-05-24 21.76 22.22 21.64 22.06 0.0M
2022-05-23 21.77 22.21 21.67 21.72 0.0M
2022-05-20 21.91 22.09 21.59 21.67 0.0M
2022-05-19 21.42 22.01 21.26 21.91 0.0M
2022-05-18 21.65 21.75 21.37 21.54 0.0M
2022-05-17 21.63 21.93 21.52 21.75 0.0M
2022-05-16 21.13 21.71 20.84 21.55 0.0M
2022-05-13 20.67 21.12 20.43 21.00 0.0M
2022-05-12 21.54 21.63 20.60 20.77 0.0M
2022-05-11 21.26 21.95 21.20 21.58 0.0M
2022-05-10 21.82 22.08 21.17 21.42 0.0M
2022-05-09 22.37 22.39 21.66 21.82 0.0M
2022-05-06 22.52 22.66 22.10 22.37 0.0M
2022-05-05 23.00 23.34 22.33 22.44 0.0M
2022-05-04 22.61 23.12 22.23 22.40 0.0M
2022-05-03 22.69 22.90 22.45 22.67 0.0M
2022-05-02 22.86 22.88 22.13 22.58 0.0M
2022-04-29 23.24 23.65 22.72 23.09 0.0M
2022-04-28 23.40 23.45 22.96 23.18 0.0M
2022-04-27 23.70 23.75 23.31 23.48 0.0M
2022-04-26 23.79 24.00 23.50 23.57 0.0M
2022-04-25 24.25 24.25 23.47 23.70 0.0M
2022-04-22 24.75 24.75 24.16 24.28 0.0M
2022-04-21 25.28 25.28 24.55 24.66 0.0M
2022-04-20 25.28 25.38 25.02 25.30 0.0M
2022-04-19 26.03 26.18 25.22 25.43 0.0M
2022-04-18 25.88 26.36 25.88 26.18 0.0M
2022-04-14 25.98 26.10 25.66 25.74 0.0M
2022-04-13 25.60 26.05 25.60 26.06 0.0M
2022-04-12 25.26 25.83 25.08 25.77 0.0M
2022-04-11 25.01 25.51 25.00 25.02 0.0M
2022-04-08 24.83 24.97 24.57 24.87 0.0M
2022-04-07 24.46 24.80 24.46 24.79 0.0M
2022-04-06 24.35 24.63 24.34 24.51 0.0M
2022-04-05 24.71 24.91 24.45 24.59 0.0M
2022-04-04 24.76 25.02 24.48 24.64 0.0M
2022-04-01 24.96 25.01 24.84 24.69 0.0M
2022-03-31 25.15 25.15 25.15 25.16 0.0M
2022-03-30 25.15 25.15 25.15 25.15 0.0M
2022-03-29 25.03 25.13 24.06 24.74 0.0M