Crude Oil WTI c7

🏛️ usa →
63.91
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 77.70 79.60 77.07 79.36 0.0M
2022-12-29 77.61 77.78 76.19 77.45 0.0M
2022-12-28 78.88 78.88 76.74 78.09 0.0M
2022-12-27 78.98 79.55 78.12 78.49 0.0M
2022-12-23 76.24 78.42 76.24 78.22 0.0M
2022-12-22 76.77 77.85 75.48 75.79 0.0M
2022-12-21 75.02 76.93 74.75 76.61 0.0M
2022-12-20 75.09 75.91 73.83 75.42 0.0M
2022-12-19 74.54 75.50 73.61 74.73 0.0M
2022-12-16 75.56 75.74 73.26 74.04 0.0M
2022-12-15 76.78 76.86 75.00 75.34 0.0M
2022-12-14 75.38 77.15 75.16 76.81 0.0M
2022-12-13 74.02 75.94 73.80 75.52 0.0M
2022-12-12 72.48 74.14 71.24 73.79 0.0M
2022-12-09 72.64 73.20 71.32 72.05 0.0M
2022-12-08 73.59 74.56 72.00 72.21 0.0M
2022-12-07 74.92 75.58 72.85 72.98 0.0M
2022-12-06 77.70 78.19 74.26 74.85 0.0M
2022-12-05 80.11 81.74 77.16 77.28 0.0M
2022-12-02 79.75 80.51 78.97 79.55 0.0M
2022-12-01 80.17 81.58 79.51 80.02 0.0M
2022-11-30 78.18 80.20 77.73 80.05 0.0M
2022-11-29 75.93 78.52 75.93 77.56 0.0M
2022-11-28 75.67 76.84 73.75 76.59 0.0M
2022-11-25 77.30 78.75 75.91 76.00 0.0M
2022-11-23 79.02 79.43 76.26 77.29 0.0M
2022-11-22 78.07 79.65 78.02 78.79 0.0M
2022-11-21 78.33 78.94 74.70 78.74 0.1M
2022-11-18 79.43 79.97 76.72 78.14 0.1M
2022-11-17 81.11 81.22 78.57 78.98 0.1M
2022-11-16 83.08 83.08 80.48 81.31 0.0M
2022-11-15 81.00 84.05 80.29 82.57 0.1M
2022-11-14 83.33 84.17 80.79 81.11 0.1M
2022-11-11 80.88 83.89 80.88 83.25 0.0M
2022-11-10 80.37 81.67 79.56 81.02 0.0M
2022-11-09 82.82 83.24 80.20 80.44 0.1M
2022-11-08 85.39 85.54 82.82 83.13 0.0M
2022-11-07 84.30 86.40 83.63 85.28 0.0M
2022-11-04 81.91 85.85 81.80 85.50 0.1M
2022-11-03 82.42 82.91 81.33 82.05 0.0M
2022-11-02 81.68 83.43 81.05 83.19 0.0M
2022-11-01 80.04 82.39 79.70 81.43 0.0M
2022-10-31 81.08 81.17 78.84 80.00 0.0M
2022-10-28 81.48 81.60 80.08 80.66 0.0M
2022-10-27 81.30 82.16 80.45 81.84 0.0M
2022-10-26 79.04 81.43 78.43 81.04 0.0M
2022-10-25 78.81 79.80 77.40 79.43 0.0M
2022-10-24 78.65 79.44 76.58 78.53 0.0M
2022-10-21 78.34 79.02 77.11 78.53 0.0M
2022-10-20 79.26 80.79 78.67 78.80 0.0M
2022-10-19 78.07 79.73 77.50 79.36 0.0M
2022-10-18 79.50 79.87 77.02 77.88 0.0M
2022-10-17 79.68 80.64 78.84 79.16 0.0M
2022-10-14 81.54 81.84 78.84 79.03 0.0M
2022-10-13 79.87 81.83 78.63 81.59 0.0M
2022-10-12 80.82 81.60 78.88 79.82 0.0M
2022-10-11 82.88 83.30 80.21 81.28 0.0M
2022-10-10 84.22 85.10 82.63 83.07 0.0M
2022-10-07 82.48 85.46 81.72 84.48 0.0M
2022-10-06 80.99 82.59 80.56 82.10 0.0M
2022-10-05 78.77 81.23 78.59 81.02 0.0M
2022-10-04 76.38 79.26 76.38 79.13 0.0M
2022-10-03 75.25 77.32 75.24 76.53 0.0M
2022-09-30 75.22 76.14 73.66 73.77 0.0M
2022-09-29 75.77 76.45 75.10 75.34 0.0M
2022-09-28 72.98 76.22 71.77 76.18 0.0M
2022-09-27 72.38 74.44 72.38 73.44 0.0M
2022-09-26 75.14 75.50 71.99 72.42 0.0M
2022-09-23 78.50 78.88 74.34 74.54 0.0M
2022-09-22 77.87 80.75 77.75 78.70 0.0M
2022-09-21 79.06 80.97 77.91 78.03 0.0M
2022-09-20 80.80 81.33 78.97 79.48 0.0M
2022-09-19 80.96 81.01 77.79 80.81 0.0M
2022-09-16 80.00 81.47 80.00 80.39 0.0M
2022-09-15 83.72 84.05 80.17 80.32 0.0M
2022-09-14 83.73 84.98 82.33 83.91 0.0M
2022-09-13 84.10 84.99 81.44 83.35 0.0M
2022-09-12 81.76 84.69 81.76 84.12 0.0M
2022-09-09 79.16 82.96 79.16 82.89 0.0M
2022-09-08 79.42 80.33 78.32 79.80 0.0M
2022-09-07 82.00 83.63 78.52 79.03 0.0M
2022-09-06 83.22 85.50 82.64 83.28 0.0M
2022-09-02 83.77 84.52 82.61 82.88 0.0M
2022-09-01 84.35 84.54 82.18 82.72 0.0M
2022-08-31 87.02 87.32 84.39 85.03 0.0M
2022-08-30 89.63 90.21 85.76 86.49 0.0M
2022-08-29 86.81 89.98 86.81 89.94 0.0M
2022-08-26 88.80 88.90 86.51 87.38 0.0M
2022-08-25 89.99 90.31 87.58 87.74 0.0M
2022-08-24 89.27 89.94 88.38 89.71 0.0M
2022-08-23 86.87 89.32 86.87 89.02 0.0M
2022-08-22 86.35 87.81 84.24 87.31 0.0M
2022-08-19 86.36 88.18 85.01 87.45 0.0M
2022-08-18 84.71 87.59 84.71 86.88 0.0M
2022-08-17 84.25 86.01 83.49 85.08 0.0M
2022-08-16 85.41 86.72 83.25 83.89 0.0M
2022-08-15 87.51 87.51 83.53 85.95 0.0M
2022-08-12 88.74 89.47 86.96 87.79 0.0M
2022-08-11 87.02 89.72 87.02 89.18 0.0M
2022-08-10 85.42 87.52 83.77 87.36 0.0M
2022-08-09 85.71 87.65 84.87 85.73 0.0M
2022-08-08 83.50 86.02 82.64 85.95 0.0M
2022-08-05 83.84 85.08 82.31 83.88 0.0M
2022-08-04 86.12 86.72 82.92 83.51 0.0M
2022-08-03 88.05 90.24 85.73 85.93 0.0M
2022-08-02 87.20 89.61 86.54 88.55 0.0M
2022-08-01 89.50 89.75 85.60 87.35 0.0M
2022-07-29 89.15 91.83 88.76 90.22 0.0M
2022-07-28 90.00 90.84 87.90 88.38 0.0M
2022-07-27 86.01 89.75 86.01 88.86 0.0M
2022-07-26 87.96 88.84 86.00 86.44 0.0M
2022-07-25 86.00 87.30 84.14 87.14 0.0M
2022-07-22 86.65 87.15 84.91 85.19 0.0M
2022-07-21 87.63 87.63 84.30 86.12 0.0M
2022-07-20 88.58 89.56 87.43 89.30 0.0M
2022-07-19 87.59 89.20 86.42 89.01 0.0M
2022-07-18 84.33 88.81 84.27 88.35 0.0M
2022-07-15 83.36 85.50 82.76 84.51 0.0M
2022-07-14 84.69 84.71 80.55 83.43 0.0M
2022-07-13 82.60 85.65 82.60 84.90 0.0M
2022-07-12 87.99 88.01 83.41 83.89 0.0M
2022-07-11 89.11 90.20 86.96 90.05 0.0M
2022-07-08 87.47 89.76 87.05 89.64 0.0M
2022-07-07 83.80 88.00 83.06 87.28 0.0M
2022-07-06 86.83 86.83 81.46 83.90 0.0M
2022-07-05 93.44 95.79 83.80 84.94 0.0M
2022-07-01 92.04 94.21 91.12 93.54 0.0M
2022-06-30 95.74 95.89 91.94 92.05 0.0M
2022-06-29 97.99 98.97 95.38 95.61 0.0M
2022-06-28 95.06 97.90 95.06 97.52 0.0M
2022-06-27 93.13 95.37 92.72 94.86 0.0M
2022-06-24 91.80 94.53 90.75 93.40 0.0M
2022-06-23 92.48 95.01 91.37 91.80 0.0M
2022-06-22 96.47 96.47 92.26 95.11 0.0M
2022-06-21 99.24 100.71 97.78 99.35 0.0M
2022-06-17 103.43 104.79 97.27 98.12 0.0M
2022-06-16 103.00 104.45 100.87 104.18 0.0M
2022-06-15 104.37 104.78 101.91 102.52 0.0M
2022-06-14 106.18 107.82 103.58 104.44 0.0M
2022-06-13 105.54 107.23 103.34 106.16 0.0M
2022-06-10 107.78 107.86 104.63 106.25 0.0M
2022-06-09 108.14 108.63 107.16 107.52 0.0M
2022-06-08 105.63 108.60 105.60 107.86 0.0M
2022-06-07 104.67 106.19 103.98 105.56 0.0M
2022-06-06 105.12 105.12 103.32 103.79 0.0M
2022-06-03 102.27 104.92 101.10 103.79 0.0M
2022-06-02 100.05 102.59 98.53 102.20 0.0M
2022-06-01 101.04 101.78 100.44 100.70 0.0M
2022-05-31 100.69 103.10 98.95 99.46 0.0M
2022-05-27 99.30 100.15 98.20 100.16 0.0M
2022-05-26 96.95 99.74 96.70 99.35 0.0M
2022-05-25 96.63 97.13 96.18 96.88 0.0M
2022-05-24 95.94 97.01 94.59 96.18 0.0M
2022-05-23 94.65 96.04 94.65 95.94 0.0M
2022-05-20 95.99 97.25 95.38 96.70 0.0M
2022-05-19 94.59 96.86 92.39 96.71 0.1M
2022-05-18 97.56 98.78 93.81 94.48 0.1M
2022-05-17 98.94 99.99 96.62 97.22 0.1M
2022-05-16 97.99 99.64 95.90 98.99 0.1M
2022-05-13 95.71 97.90 95.34 97.85 0.0M
2022-05-12 95.49 95.98 92.92 95.19 0.1M
2022-05-11 90.50 95.68 89.90 95.40 0.1M
2022-05-10 93.68 94.34 90.62 90.95 0.1M
2022-05-09 99.40 99.40 92.87 93.53 0.1M
2022-05-06 97.41 99.35 96.28 98.73 0.1M
2022-05-05 96.77 99.66 95.86 97.31 0.1M
2022-05-04 93.59 97.56 93.14 97.04 0.1M
2022-05-03 93.95 94.58 92.28 92.70 0.0M
2022-05-02 92.61 94.74 90.71 93.94 0.1M
2022-04-29 93.80 95.71 92.81 93.33 0.1M
2022-04-28 92.92 94.41 91.44 94.15 0.1M
2022-04-27 93.10 93.70 91.57 93.11 0.0M
2022-04-26 91.22 93.85 90.45 92.89 0.1M
2022-04-25 92.85 92.98 88.70 91.12 0.1M
2022-04-22 95.79 95.97 92.65 93.68 0.0M
2022-04-21 94.80 96.99 94.41 95.89 0.0M
2022-04-20 95.78 97.00 94.45 95.85 0.0M
2022-04-19 99.66 99.91 94.96 95.33 0.0M
2022-04-18 99.50 101.00 98.52 99.86 0.0M
2022-04-14 97.05 99.93 96.29 99.59 0.0M
2022-04-13 96.00 98.26 95.26 98.17 0.0M
2022-04-12 92.21 95.91 92.18 95.59 0.0M
2022-04-11 91.97 92.09 89.74 91.23 0.0M
2022-04-08 92.04 93.90 91.22 93.82 0.0M
2022-04-07 92.53 92.84 90.00 91.94 0.0M
2022-04-06 94.02 96.00 90.95 91.17 0.0M
2022-04-05 96.13 96.50 93.25 94.78 0.0M
2022-04-04 92.01 95.65 91.93 95.52 0.0M
2022-04-01 91.62 92.45 90.08 92.22 0.0M
2022-03-31 94.00 94.00 90.03 90.64 0.0M
2022-03-30 91.80 94.38 91.41 94.36 0.0M
2022-03-29 89.46 92.52 86.97 91.06 0.0M