Crude Oil WTI c4

🏛️ usa →
64.41
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
2022-12-30 78.70 80.69 77.88 80.45 0.0M
2022-12-29 78.80 78.81 77.01 78.46 0.0M
2022-12-28 79.89 79.89 77.54 79.05 0.0M
2022-12-27 79.79 80.92 79.26 79.57 0.0M
2022-12-23 77.70 79.67 77.38 79.42 0.0M
2022-12-22 77.89 79.18 76.63 76.99 0.0M
2022-12-21 75.96 78.12 75.65 77.82 0.0M
2022-12-20 75.87 76.74 74.42 76.16 0.0M
2022-12-19 74.56 76.43 74.09 75.38 0.0M
2022-12-16 76.20 76.35 73.53 74.52 0.0M
2022-12-15 77.28 77.64 75.49 75.99 0.0M
2022-12-14 75.51 77.66 75.21 77.28 0.0M
2022-12-13 73.81 76.30 73.71 75.67 0.0M
2022-12-12 72.22 74.11 70.97 73.63 0.0M
2022-12-09 72.43 73.13 70.86 71.67 0.1M
2022-12-08 73.08 74.94 71.69 71.90 0.1M
2022-12-07 74.96 75.74 72.62 72.72 0.0M
2022-12-06 77.63 78.13 74.05 74.75 0.0M
2022-12-05 79.81 82.57 77.16 77.31 0.0M
2022-12-02 81.07 81.64 79.59 80.02 0.0M
2022-12-01 80.66 82.90 80.20 80.85 0.0M
2022-11-30 78.92 81.16 78.46 80.71 0.0M
2022-11-29 76.70 79.44 76.35 78.24 0.0M
2022-11-28 76.29 77.76 74.00 77.24 0.0M
2022-11-25 77.77 79.75 76.49 76.54 0.0M
2022-11-23 80.39 80.98 76.96 78.05 0.0M
2022-11-22 79.71 81.24 79.25 80.14 0.0M
2022-11-21 79.51 79.99 75.27 79.72 0.1M
2022-11-18 81.10 81.68 77.63 79.49 0.1M
2022-11-17 83.22 83.35 80.33 80.67 0.1M
2022-11-16 84.97 85.29 82.43 83.52 0.0M
2022-11-15 83.15 86.38 82.24 84.77 0.1M
2022-11-14 86.13 87.00 82.97 83.52 0.1M
2022-11-11 83.54 86.99 83.54 86.14 0.0M
2022-11-10 83.01 84.41 82.00 83.70 0.0M
2022-11-09 85.51 86.12 82.69 83.02 0.1M
2022-11-08 88.52 88.66 85.56 85.91 0.0M
2022-11-07 87.60 89.89 86.86 88.38 0.0M
2022-11-04 84.58 88.98 84.54 88.83 0.1M
2022-11-03 85.47 85.94 84.19 84.87 0.0M
2022-11-02 84.93 86.49 84.05 86.27 0.0M
2022-11-01 82.62 85.55 82.49 84.53 0.0M
2022-10-31 84.30 84.50 81.67 82.88 0.0M
2022-10-28 84.71 84.74 83.18 83.83 0.0M
2022-10-27 84.40 85.49 83.47 85.06 0.0M
2022-10-26 81.71 84.48 81.00 84.05 0.0M
2022-10-25 81.49 82.59 79.94 82.05 0.0M
2022-10-24 81.40 82.29 79.28 81.25 0.0M
2022-10-21 81.11 81.95 79.76 81.43 0.0M
2022-10-20 82.37 84.23 81.71 81.99 0.1M
2022-10-19 80.70 82.71 79.88 82.25 0.1M
2022-10-18 82.62 83.20 79.55 80.36 0.1M
2022-10-17 82.29 83.89 81.68 82.31 0.0M
2022-10-14 85.15 85.74 81.92 82.29 0.0M
2022-10-13 83.22 85.52 81.88 85.25 0.0M
2022-10-12 84.48 85.66 82.40 83.35 0.0M
2022-10-11 87.08 87.19 83.83 85.10 0.0M
2022-10-10 88.70 89.34 86.40 86.88 0.0M
2022-10-07 85.85 89.09 84.88 88.30 0.0M
2022-10-06 84.70 85.81 83.76 85.30 0.0M
2022-10-05 82.66 84.78 82.01 84.42 0.0M
2022-10-04 79.81 83.04 79.71 82.71 0.0M
2022-10-03 78.37 80.87 78.05 79.96 0.0M
2022-09-30 78.65 79.40 76.31 76.63 0.0M
2022-09-29 78.87 79.65 77.46 78.30 0.0M
2022-09-28 75.56 79.17 74.07 79.09 0.0M
2022-09-27 74.33 77.19 74.33 75.98 0.0M
2022-09-26 77.30 78.02 74.18 74.61 0.0M
2022-09-23 81.58 81.70 76.28 76.73 0.0M
2022-09-22 80.49 83.58 80.20 81.33 0.0M
2022-09-21 81.55 83.95 80.35 80.68 0.0M
2022-09-20 83.43 84.44 81.54 82.37 0.0M
2022-09-19 83.49 84.04 80.25 83.68 0.0M
2022-09-16 82.80 84.35 82.38 83.16 0.0M
2022-09-15 86.82 87.09 82.59 82.96 0.0M
2022-09-14 85.77 87.80 84.40 86.50 0.0M
2022-09-13 86.48 87.44 83.45 85.50 0.0M
2022-09-12 84.69 87.14 83.62 86.21 0.0M
2022-09-09 81.30 85.24 81.30 85.05 0.0M
2022-09-08 80.65 82.46 79.94 81.80 0.0M
2022-09-07 85.50 86.09 80.27 80.75 0.0M
2022-09-06 85.27 88.46 84.83 85.43 0.0M
2022-09-02 84.86 87.47 84.86 85.19 0.0M
2022-09-01 86.90 87.39 84.39 84.99 0.0M
2022-08-31 90.06 90.57 86.79 87.52 0.0M
2022-08-30 93.49 94.11 88.50 89.53 0.0M
2022-08-29 89.88 93.88 89.88 93.73 0.0M
2022-08-26 91.07 91.97 89.09 90.50 0.0M
2022-08-25 93.09 93.69 90.51 90.71 0.0M
2022-08-24 91.62 93.26 90.87 92.72 0.0M
2022-08-23 89.01 92.00 88.83 91.68 0.0M
2022-08-22 88.75 90.17 85.74 89.45 0.1M
2022-08-19 88.99 90.60 86.98 89.61 0.1M
2022-08-18 86.22 89.93 86.15 89.08 0.1M
2022-08-17 86.05 87.79 84.86 86.84 0.1M
2022-08-16 86.57 88.94 84.75 85.48 0.1M
2022-08-15 90.09 90.15 85.35 87.90 0.1M
2022-08-12 91.65 92.32 89.25 90.16 0.1M
2022-08-11 89.26 92.40 89.18 91.79 0.1M
2022-08-10 88.28 90.03 85.77 89.68 0.1M
2022-08-09 88.17 90.17 86.80 88.08 0.1M
2022-08-08 86.00 88.47 84.86 88.36 0.1M
2022-08-05 85.58 87.88 84.47 86.39 0.1M
2022-08-04 88.55 89.35 85.14 85.99 0.1M
2022-08-03 90.65 93.28 88.08 88.32 0.1M
2022-08-02 90.19 92.87 89.05 91.33 0.1M
2022-08-01 93.75 93.83 88.66 90.29 0.1M
2022-07-29 92.68 96.15 91.82 93.87 0.1M
2022-07-28 93.04 94.69 91.40 91.91 0.1M
2022-07-27 90.21 93.44 89.36 92.34 0.1M
2022-07-26 90.28 92.90 89.46 89.84 0.1M
2022-07-25 89.21 91.07 87.52 90.89 0.1M
2022-07-22 89.89 91.15 88.20 88.93 0.1M
2022-07-21 92.26 92.33 87.87 89.95 0.1M
2022-07-20 94.33 94.94 92.70 94.45 0.1M
2022-07-19 93.07 94.97 91.23 94.71 0.1M
2022-07-18 89.58 94.18 87.91 93.79 0.1M
2022-07-15 88.41 90.75 86.86 89.37 0.0M
2022-07-14 89.18 89.81 84.25 87.96 0.0M
2022-07-13 88.48 90.34 86.48 89.27 0.0M
2022-07-12 94.66 94.81 88.00 88.48 0.0M
2022-07-11 95.59 95.88 92.33 95.58 0.0M
2022-07-08 92.99 95.94 92.63 95.59 0.0M
2022-07-07 88.76 94.43 87.59 93.24 0.0M
2022-07-06 92.11 93.05 86.76 89.24 0.1M
2022-07-05 99.94 102.17 89.15 90.73 0.1M
2022-07-01 97.83 100.39 96.71 99.62 0.0M
2022-06-30 101.67 102.35 97.53 97.75 0.0M
2022-06-29 103.42 105.33 101.08 101.56 0.0M
2022-06-28 100.94 103.85 100.93 103.43 0.0M
2022-06-27 98.19 101.41 97.17 100.68 0.0M
2022-06-24 96.55 100.05 95.88 98.97 0.0M
2022-06-23 97.99 100.15 96.42 96.88 0.0M
2022-06-22 102.96 102.96 96.10 99.90 0.0M
2022-06-21 104.33 106.59 102.73 105.06 0.1M
2022-06-17 109.63 111.23 102.22 103.57 0.1M
2022-06-16 108.87 110.64 106.27 110.25 0.1M
2022-06-15 110.86 111.45 107.74 108.42 0.1M
2022-06-14 112.58 114.83 109.21 110.86 0.1M
2022-06-13 112.19 113.88 109.52 112.62 0.0M
2022-06-10 113.82 114.70 110.67 112.73 0.0M
2022-06-09 114.87 115.15 113.51 114.01 0.0M
2022-06-08 112.34 115.44 111.99 114.57 0.0M
2022-06-07 111.40 112.82 110.36 112.04 0.0M
2022-06-06 112.40 112.50 109.94 110.67 0.0M
2022-06-03 109.34 112.03 107.50 110.70 0.0M
2022-06-02 107.03 109.48 104.06 108.85 0.0M
2022-06-01 107.04 108.81 106.20 107.32 0.0M
2022-05-31 106.78 110.75 105.58 106.05 0.0M
2022-05-27 105.90 106.61 104.47 106.48 0.0M
2022-05-26 102.84 106.05 102.41 105.57 0.0M
2022-05-25 102.35 103.38 101.68 102.54 0.0M
2022-05-24 101.43 103.17 100.56 101.93 0.0M
2022-05-23 100.85 102.47 100.56 101.94 0.0M
2022-05-20 102.89 104.53 102.08 103.94 0.0M
2022-05-19 101.15 103.86 98.06 103.67 0.1M
2022-05-18 104.51 105.97 100.30 101.08 0.1M
2022-05-17 105.74 107.06 103.17 103.86 0.0M
2022-05-16 104.47 106.51 101.70 105.93 0.0M
2022-05-13 100.81 103.95 100.70 103.86 0.0M
2022-05-12 100.16 101.40 97.62 100.42 0.0M
2022-05-11 94.92 100.83 93.96 100.34 0.1M
2022-05-10 98.14 99.16 94.65 95.26 0.1M
2022-05-09 104.98 105.10 97.53 98.35 0.0M
2022-05-06 103.11 105.35 101.85 104.45 0.0M
2022-05-05 102.32 105.62 101.21 102.84 0.0M
2022-05-04 98.46 103.12 97.99 102.49 0.0M
2022-05-03 99.34 99.87 97.09 97.52 0.0M
2022-05-02 97.75 99.98 95.30 99.29 0.0M
2022-04-29 98.95 101.39 98.04 98.69 0.0M
2022-04-28 97.13 99.70 95.85 99.47 0.1M
2022-04-27 97.64 98.45 95.85 97.66 0.0M
2022-04-26 95.27 98.40 94.30 97.39 0.0M
2022-04-25 97.45 97.45 92.27 95.18 0.0M
2022-04-22 100.38 100.40 97.20 98.16 0.0M
2022-04-21 98.80 101.55 98.80 100.23 0.0M
2022-04-20 100.44 101.67 98.21 100.17 0.0M
2022-04-19 104.06 105.18 99.26 99.84 0.0M
2022-04-18 104.56 106.22 103.10 104.74 0.0M
2022-04-14 101.59 104.53 99.72 104.03 0.0M
2022-04-13 98.78 101.89 97.93 101.76 0.0M
2022-04-12 93.86 99.00 93.67 98.52 0.0M
2022-04-11 96.21 96.30 91.66 92.97 0.0M
2022-04-08 94.93 96.58 93.34 96.29 0.0M
2022-04-07 95.04 95.93 91.98 94.12 0.0M
2022-04-06 97.36 99.86 93.36 93.76 0.0M
2022-04-05 99.76 101.12 96.35 98.31 0.0M
2022-04-04 95.10 99.71 94.72 99.28 0.0M
2022-04-01 96.36 96.39 93.29 95.53 0.0M
2022-03-31 100.25 100.32 94.40 95.08 0.0M
2022-03-30 97.85 101.06 97.36 100.74 0.0M
2022-03-29 96.24 99.55 92.17 97.07 0.0M