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
2023-12-31 24.04 24.04 24.04 24.04 0.0M
2023-12-30 24.04 24.04 24.04 24.04 0.0M
2023-12-29 24.24 24.24 23.76 24.09 0.0M
2023-12-28 24.56 24.74 24.18 24.37 0.0M
2023-12-27 24.37 24.61 24.15 24.53 0.0M
2023-12-26 24.42 24.56 24.29 24.29 0.0M
2023-12-22 24.63 24.76 24.34 24.45 0.0M
2023-12-21 24.35 24.64 24.35 24.47 0.0M
2023-12-20 24.25 24.62 24.24 24.52 0.0M
2023-12-19 24.01 24.31 23.99 24.21 0.0M
2023-12-18 24.12 24.24 23.89 23.99 0.0M
2023-12-16 24.02 24.02 24.02 24.02 0.0M
2023-12-15 24.26 24.44 24.02 24.04 0.0M
2023-12-14 23.98 24.36 23.98 24.27 0.0M
2023-12-13 22.89 23.99 22.70 22.82 0.0M
2023-12-12 23.01 23.32 22.93 22.91 0.0M
2023-12-11 23.14 23.18 22.93 22.95 0.0M
2023-12-08 23.98 24.06 23.14 23.16 0.0M
2023-12-07 24.05 24.20 23.80 23.94 0.0M
2023-12-06 24.44 24.48 24.15 24.11 0.0M
2023-12-05 24.82 24.82 24.36 24.43 0.0M
2023-12-04 25.78 26.10 25.10 24.79 0.0M
2023-12-01 25.57 25.72 25.43 25.74 0.0M
2023-11-30 25.49 25.49 25.49 25.54 0.0M
2023-11-29 25.34 25.34 25.34 25.34 0.0M
2023-11-28 24.86 25.20 24.73 25.07 0.0M
2023-11-27 24.58 25.06 24.48 24.80 0.0M
2023-11-24 23.81 24.52 23.75 24.46 0.0M
2023-11-23 23.81 23.94 23.80 23.88 0.0M
2023-11-22 23.91 24.13 23.72 23.81 0.0M
2023-11-21 23.63 24.18 23.63 23.99 0.0M
2023-11-20 23.91 23.91 23.45 23.73 0.0M
2023-11-18 23.92 23.92 23.92 23.92 0.0M
2023-11-17 23.96 24.30 23.86 23.97 0.0M
2023-11-16 23.64 24.21 23.63 24.05 0.0M
2023-11-15 23.27 23.72 23.27 23.66 0.0M
2023-11-14 22.50 23.34 22.40 23.25 0.0M
2023-11-13 22.46 22.50 22.08 22.48 0.0M
2023-11-11 22.44 22.44 22.44 22.44 0.0M
2023-11-10 22.80 22.90 22.37 22.40 0.0M
2023-11-09 22.80 23.15 22.55 23.02 0.0M
2023-11-08 22.83 23.05 22.50 22.85 0.0M
2023-11-07 23.15 23.15 22.68 22.71 0.0M
2023-11-06 23.37 23.46 23.24 23.36 0.0M
2023-11-03 23.02 23.47 22.83 23.41 0.0M
2023-11-02 23.19 23.27 22.94 22.97 0.0M
2023-11-01 23.08 23.18 22.78 22.91 0.0M
2023-10-31 23.40 23.49 23.00 23.08 0.0M
2023-10-30 23.35 23.70 23.35 23.52 0.0M
2023-10-28 23.34 23.34 23.34 23.34 0.0M
2023-10-27 22.95 23.25 22.79 22.89 0.0M
2023-10-26 23.01 23.28 22.56 22.91 0.0M
2023-10-25 23.06 23.17 22.69 23.01 0.0M
2023-10-24 23.11 23.36 22.81 23.12 0.0M
2023-10-23 23.52 23.54 22.90 23.21 0.0M
2023-10-21 23.54 23.54 23.54 23.54 0.0M
2023-10-20 23.22 23.88 23.02 23.50 0.0M
2023-10-19 23.01 23.24 22.79 23.03 0.0M
2023-10-18 22.98 23.49 22.84 23.10 0.0M
2023-10-17 22.79 23.18 22.54 23.02 0.0M
2023-10-16 22.95 22.95 22.63 22.77 0.0M
2023-10-14 22.90 22.90 22.90 22.90 0.0M
2023-10-13 21.97 22.99 21.96 22.90 0.0M
2023-10-12 22.20 22.39 21.88 21.96 0.0M
2023-10-11 22.01 22.28 21.96 22.13 0.0M
2023-10-10 22.03 22.11 21.78 21.95 0.0M
2023-10-09 21.94 22.18 21.71 21.92 0.0M
2023-10-07 21.77 21.77 21.77 21.77 0.0M
2023-10-06 21.13 21.78 20.95 21.72 0.0M
2023-10-05 21.18 21.45 20.86 21.02 0.0M
2023-10-04 21.38 21.57 20.85 21.15 0.0M
2023-10-03 21.28 21.60 20.87 21.38 0.0M
2023-10-02 22.43 22.43 21.22 21.42 0.0M
2023-09-30 22.39 22.39 22.39 22.39 0.0M
2023-09-29 22.83 23.81 22.33 22.45 0.0M
2023-09-28 22.79 22.96 22.61 22.74 0.0M
2023-09-27 22.92 22.99 22.53 22.61 0.0M
2023-09-26 23.15 23.19 23.04 23.09 0.0M
2023-09-25 23.71 23.71 23.23 23.28 0.0M
2023-09-22 23.68 23.85 23.68 23.73 0.0M
2023-09-21 23.38 23.62 23.12 23.58 0.0M
2023-09-20 23.57 23.78 23.54 23.73 0.0M
2023-09-19 23.51 23.51 23.36 23.35 0.0M
2023-09-18 23.24 23.41 23.15 23.40 0.0M
2023-09-15 23.28 23.42 23.25 23.29 0.0M
2023-09-14 22.70 22.91 22.62 22.90 0.0M
2023-09-13 23.03 23.12 23.03 23.08 0.0M
2023-09-12 23.09 23.09 23.09 23.30 0.0M
2023-09-11 23.12 23.28 23.12 23.28 0.0M
2023-09-08 23.19 23.19 23.10 23.07 0.0M
2023-09-07 23.30 23.30 23.30 23.13 0.0M
2023-09-06 23.63 23.63 23.24 23.40 0.0M
2023-09-05 24.52 24.52 23.71 23.76 0.0M
2023-09-04 24.52 24.52 24.23 24.23 0.0M
2023-09-03 24.45 24.45 24.45 24.45 0.0M
2023-09-02 24.45 24.45 24.45 24.45 0.0M
2023-09-01 24.70 24.83 24.45 24.44 0.0M
2023-08-31 24.69 24.69 24.69 24.69 0.0M
2023-08-30 24.98 24.98 24.98 24.98 0.0M
2023-08-29 24.39 24.95 24.35 24.90 0.0M
2023-08-28 24.41 24.51 24.27 24.37 0.0M
2023-08-26 24.37 24.37 24.37 24.37 0.0M
2023-08-25 24.31 24.44 24.10 24.35 0.0M
2023-08-24 24.51 24.51 24.25 24.34 0.0M
2023-08-23 23.60 24.51 23.60 24.50 0.0M
2023-08-22 23.48 23.61 23.41 23.55 0.0M
2023-08-21 22.97 23.47 22.96 23.44 0.0M
2023-08-19 22.91 22.91 22.91 22.91 0.0M
2023-08-18 22.99 22.99 22.85 22.84 0.0M
2023-08-17 22.56 23.17 22.56 22.82 0.0M
2023-08-16 22.72 22.88 22.58 22.64 0.0M
2023-08-15 22.57 22.79 22.42 22.76 0.0M
2023-08-14 22.91 22.91 22.73 22.81 0.0M
2023-08-11 22.85 22.85 22.85 22.85 0.0M
2023-08-10 22.85 23.08 22.84 22.93 0.0M
2023-08-09 22.91 22.91 22.88 22.84 0.0M
2023-08-08 23.31 23.31 22.88 22.92 0.0M
2023-08-07 23.69 23.69 23.34 23.35 0.0M
2023-08-04 23.96 23.96 23.96 23.84 0.0M
2023-08-03 23.88 23.88 23.59 23.82 0.0M
2023-08-02 24.61 24.61 23.96 23.99 0.0M
2023-08-01 24.81 24.81 24.39 24.45 0.0M
2023-07-31 25.06 25.06 25.06 25.09 0.0M
2023-07-28 24.30 24.30 24.30 24.62 0.0M
2023-07-27 25.09 25.32 24.19 24.37 0.0M
2023-07-26 24.85 25.21 24.68 24.97 0.0M
2023-07-25 24.53 24.91 24.45 24.82 0.0M
2023-07-24 24.80 24.89 24.43 24.58 0.0M
2023-07-22 24.79 24.79 24.79 24.79 0.0M
2023-07-21 24.96 25.11 24.77 24.86 0.0M
2023-07-20 25.35 25.48 24.88 24.96 0.0M
2023-07-19 25.28 25.46 25.15 25.39 0.0M
2023-07-18 25.03 25.40 24.98 25.26 0.0M
2023-07-17 25.16 25.21 24.82 25.02 0.0M
2023-07-15 25.15 25.15 25.15 25.15 0.0M
2023-07-14 25.10 25.26 24.91 25.19 0.0M
2023-07-13 24.35 25.11 24.31 24.95 0.0M
2023-07-12 23.32 24.38 23.31 24.31 0.0M
2023-07-11 23.34 23.60 23.22 23.28 0.0M
2023-07-10 23.34 23.37 22.95 23.35 0.0M
2023-07-08 23.29 23.29 23.29 23.29 0.0M
2023-07-07 22.92 23.37 22.81 23.29 0.0M
2023-07-06 23.35 23.47 22.73 22.89 0.0M
2023-07-05 23.12 23.53 22.98 23.40 0.0M
2023-07-04 23.11 23.27 23.08 23.18 0.0M
2023-07-03 23.01 23.29 22.91 23.11 0.0M
2023-07-01 22.99 22.99 22.99 22.99 0.0M
2023-06-30 22.80 23.05 22.55 23.02 0.0M
2023-06-29 22.94 23.11 22.49 22.80 0.0M
2023-06-28 22.99 23.08 22.75 22.98 0.0M
2023-06-27 22.92 23.22 22.90 23.05 0.0M
2023-06-26 22.65 23.01 22.65 22.92 0.0M
2023-06-24 22.56 22.56 22.56 22.56 0.0M
2023-06-23 22.36 22.80 22.25 22.45 0.0M
2023-06-22 22.83 22.83 22.38 22.57 0.0M
2023-06-21 23.17 23.24 22.73 22.91 0.0M
2023-06-20 24.30 24.30 23.22 23.33 0.0M
2023-06-19 24.30 24.30 24.15 24.15 0.0M
2023-06-18 24.37 24.37 24.30 24.30 0.0M
2023-06-17 24.37 24.37 24.37 24.37 0.0M
2023-06-16 24.07 24.38 24.07 24.22 0.0M
2023-06-15 24.09 24.09 23.42 24.04 0.0M
2023-06-14 23.93 24.20 23.93 24.21 0.0M
2023-06-13 24.26 24.39 23.81 23.93 0.0M
2023-06-12 24.33 24.40 24.16 24.17 0.0M
2023-06-09 24.48 24.66 24.48 24.52 0.0M
2023-06-08 23.87 24.56 23.87 24.46 0.0M
2023-06-07 23.81 23.94 23.63 23.64 0.0M
2023-06-06 23.75 23.90 23.55 23.78 0.0M
2023-06-05 23.72 23.76 23.45 23.74 0.0M
2023-06-02 24.02 24.02 24.02 23.86 0.0M
2023-06-01 24.10 24.10 24.10 24.10 0.0M
2023-05-31 23.50 23.50 23.40 23.70 0.0M
2023-05-30 23.35 23.35 23.35 23.35 0.0M
2023-05-26 22.83 23.46 22.78 23.36 0.0M
2023-05-25 23.22 23.26 22.80 22.91 0.0M
2023-05-24 23.63 23.66 23.14 23.24 0.0M
2023-05-23 23.86 23.89 23.24 23.62 0.0M
2023-05-22 24.03 24.09 23.76 23.86 0.0M
2023-05-20 24.03 24.03 24.03 24.03 0.0M
2023-05-19 23.66 24.19 23.56 24.06 0.0M
2023-05-18 23.92 23.96 23.49 23.63 0.0M
2023-05-17 23.93 24.06 23.71 23.90 0.0M
2023-05-16 24.26 24.28 23.81 23.89 0.0M
2023-05-15 24.11 24.40 24.05 24.29 0.0M
2023-05-13 24.13 24.13 24.13 24.13 0.0M
2023-05-12 24.37 24.40 23.91 24.15 0.0M
2023-05-11 25.60 25.70 24.33 24.42 0.0M
2023-05-10 25.88 26.21 25.46 25.66 0.0M
2023-05-09 25.80 25.93 25.58 25.90 0.0M
2023-05-08 25.95 26.00 25.77 25.83 0.0M
2023-05-06 25.93 25.93 25.93 25.93 0.0M
2023-05-05 26.33 26.44 25.42 25.93 0.0M
2023-05-04 25.82 26.37 25.71 26.23 0.0M
2023-05-03 25.65 25.95 25.35 25.68 0.0M
2023-05-02 25.25 25.77 24.82 25.62 0.0M
2023-05-01 25.44 26.21 25.15 25.23 0.0M
2023-04-29 25.33 25.33 25.33 25.33 0.0M
2023-04-28 25.19 25.35 25.00 25.23 0.0M
2023-04-27 25.17 25.42 24.75 25.21 0.0M
2023-04-26 25.15 25.40 24.91 24.97 0.0M
2023-04-25 25.36 25.54 24.68 24.98 0.0M
2023-04-24 25.23 25.42 25.00 25.41 0.0M
2023-04-22 25.26 25.26 25.26 25.26 0.0M
2023-04-21 25.45 25.53 25.12 25.16 0.0M
2023-04-20 25.45 25.68 25.28 25.48 0.0M
2023-04-19 25.42 25.55 24.87 25.47 0.0M
2023-04-18 25.23 25.49 25.20 25.37 0.0M
2023-04-17 25.61 25.75 25.08 25.20 0.0M
2023-04-14 26.17 26.30 25.41 25.57 0.0M
2023-04-13 25.77 26.13 25.69 26.04 0.0M
2023-04-12 25.40 25.90 25.31 25.56 0.0M
2023-04-11 25.14 25.36 25.14 25.30 0.0M
2023-04-10 25.07 25.30 25.02 25.02 0.0M
2023-04-06 25.01 25.25 25.01 25.20 0.0M
2023-04-05 25.30 25.38 24.99 25.14 0.0M
2023-04-04 24.21 25.26 24.15 25.20 0.0M
2023-04-03 24.11 24.15 24.11 24.12 0.0M
2023-03-31 24.30 24.30 24.30 24.25 0.0M
2023-03-30 23.44 23.44 23.44 24.08 0.0M
2023-03-29 23.48 23.56 23.21 23.47 0.0M
2023-03-28 23.23 23.51 22.96 23.42 0.0M
2023-03-27 23.46 23.46 23.00 23.15 0.0M
2023-03-25 23.37 23.37 23.37 23.37 0.0M
2023-03-24 23.21 23.71 23.13 23.34 0.0M
2023-03-23 23.10 23.36 22.90 23.26 0.0M
2023-03-22 22.54 23.23 22.41 22.79 0.0M
2023-03-21 22.67 22.78 22.29 22.43 0.0M
2023-03-20 22.73 22.85 22.36 22.65 0.0M
2023-03-18 22.75 22.75 22.75 22.75 0.0M
2023-03-17 21.83 22.76 21.79 22.46 0.0M
2023-03-16 21.95 22.21 21.59 21.69 0.0M
2023-03-15 21.83 22.53 21.64 21.88 0.0M
2023-03-14 21.91 22.08 21.54 22.04 0.0M
2023-03-13 20.72 22.05 20.65 21.92 0.0M
2023-03-11 20.61 20.61 20.61 20.61 0.0M
2023-03-10 20.11 20.87 19.95 20.51 0.0M
2023-03-09 20.11 20.36 20.03 20.17 0.0M
2023-03-08 20.15 20.29 19.96 20.15 0.0M
2023-03-07 21.13 21.21 20.11 20.20 0.0M
2023-03-06 21.39 21.39 21.07 21.14 0.0M
2023-03-04 21.38 21.38 21.38 21.38 0.0M
2023-03-03 20.99 21.38 20.92 21.24 0.0M
2023-03-02 21.08 21.11 20.77 20.90 0.0M
2023-03-01 21.02 21.29 20.96 21.10 0.0M
2023-02-28 20.74 21.12 20.50 21.07 0.0M
2023-02-27 20.90 20.95 20.64 20.79 0.0M
2023-02-25 20.87 20.87 20.87 20.87 0.0M
2023-02-24 21.40 21.44 20.84 20.89 0.0M
2023-02-23 21.68 21.73 21.34 21.38 0.0M
2023-02-22 21.97 22.06 21.54 21.75 0.0M
2023-02-21 21.82 22.06 21.67 21.97 0.0M
2023-02-20 21.67 21.96 21.67 21.90 0.0M
2023-02-19 21.85 21.85 21.71 21.71 0.0M
2023-02-18 21.85 21.85 21.85 21.85 0.0M
2023-02-17 21.63 21.87 21.28 21.81 0.0M
2023-02-16 21.77 21.84 21.50 21.81 0.0M
2023-02-15 21.73 21.77 21.50 21.66 0.0M
2023-02-14 22.00 22.05 21.83 21.96 0.0M
2023-02-13 21.95 22.10 21.90 21.94 0.0M
2023-02-10 22.02 22.02 22.02 22.17 0.0M
2023-02-09 22.24 22.24 22.24 22.24 0.0M
2023-02-08 22.51 22.51 22.51 22.52 0.0M
2023-02-07 22.50 22.50 22.31 22.28 0.0M
2023-02-06 22.34 22.34 22.34 22.34 0.0M
2023-02-03 22.51 22.51 22.51 22.51 0.0M
2023-02-02 24.59 24.59 23.80 23.72 0.0M
2023-02-01 23.70 23.70 23.70 23.70 0.0M
2023-01-31 23.93 23.93 23.93 23.93 0.0M
2023-01-30 23.82 23.82 23.82 23.82 0.0M
2023-01-27 24.04 24.13 23.39 23.62 0.0M
2023-01-26 24.01 24.42 23.70 24.02 0.0M
2023-01-25 23.78 24.06 23.44 23.94 0.0M
2023-01-24 23.60 23.86 23.31 23.75 0.0M
2023-01-23 24.06 24.30 22.86 23.55 0.0M
2023-01-21 24.06 24.06 24.06 24.06 0.0M
2023-01-20 24.00 24.25 23.83 23.94 0.0M
2023-01-19 23.62 24.08 23.16 23.87 0.0M
2023-01-18 24.14 24.50 23.55 23.65 0.0M
2023-01-17 24.43 24.67 23.98 24.07 0.0M
2023-01-16 24.41 24.67 24.09 24.46 0.0M
2023-01-15 24.43 24.46 24.38 24.41 0.0M
2023-01-14 24.43 24.43 24.43 24.43 0.0M
2023-01-13 23.92 24.44 23.62 24.37 0.0M
2023-01-12 23.56 24.33 23.50 24.00 0.0M
2023-01-11 23.72 24.19 23.34 23.48 0.0M
2023-01-10 23.77 23.91 23.55 23.67 0.0M
2023-01-09 24.04 24.29 23.73 23.87 0.0M
2023-01-07 23.98 23.98 23.98 23.98 0.0M
2023-01-06 23.39 24.05 23.34 23.98 0.0M
2023-01-05 23.91 24.06 23.26 23.42 0.0M
2023-01-04 24.16 24.64 23.74 23.96 0.0M
2023-01-03 24.30 24.77 24.10 24.24 0.0M
2023-01-02 24.17 24.39 24.17 24.33 0.0M
2023-01-01 24.17 24.17 24.17 24.17 0.0M