Micro Silver c4

🏛️ usa →
46.66
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
2025-09-26 45.48 46.95 44.92 46.66 0.1M
2025-09-25 44.09 45.49 44.06 45.11 0.0M
2025-09-24 44.28 44.62 43.89 44.19 0.0M
2025-09-23 44.32 44.77 43.97 44.61 0.0M
2025-09-22 43.40 44.40 43.37 44.21 0.0M
2025-09-21 43.53 43.59 43.37 43.53 0.0M
2025-09-19 42.09 43.40 41.93 42.95 0.0M
2025-09-18 42.01 42.26 41.50 42.12 0.0M
2025-09-17 42.89 42.94 41.49 42.15 0.0M
2025-09-16 43.21 43.43 42.62 42.92 0.0M
2025-09-15 42.74 43.24 42.47 42.96 0.0M
2025-09-14 42.61 42.73 42.58 42.61 0.0M
2025-09-12 42.07 43.04 41.90 42.83 0.0M
2025-09-11 41.65 42.33 41.34 42.15 0.0M
2025-09-10 41.36 41.79 41.17 41.60 0.0M
2025-09-09 41.94 42.07 41.22 41.34 0.0M
2025-09-08 41.50 42.36 41.09 41.90 0.0M
2025-09-05 41.29 42.11 41.17 41.55 0.0M
2025-09-04 41.80 41.83 41.06 41.42 0.0M
2025-09-03 41.74 42.30 41.46 42.06 0.0M
2025-09-02 40.78 41.99 40.55 41.59 0.0M
2025-09-01 41.66 41.76 40.63 41.66 0.0M
2025-08-29 39.70 40.87 39.33 40.72 0.0M
2025-08-28 39.18 39.86 39.15 39.70 0.0M
2025-08-27 39.06 39.06 39.06 39.06 0.0M
2025-08-26 39.04 39.36 38.85 39.12 0.0M
2025-08-25 39.52 39.52 39.02 39.21 0.0M
2025-08-22 38.58 39.59 38.18 39.56 0.0M
2025-08-21 38.38 38.69 38.03 38.58 0.0M
2025-08-20 37.82 38.39 37.46 38.26 0.0M
2025-08-19 38.59 38.68 37.73 37.81 0.0M
2025-08-18 38.54 38.84 38.33 38.53 0.0M
2025-08-15 38.54 38.61 38.22 38.47 0.0M
2025-08-14 39.07 39.29 38.37 38.56 0.0M
2025-08-13 38.47 39.20 38.39 39.10 0.0M
2025-08-12 38.10 38.59 38.02 38.50 0.0M
2025-08-11 38.82 38.98 38.10 38.28 0.0M
2025-08-08 39.02 39.35 38.70 39.05 0.0M
2025-08-07 38.43 39.24 38.43 38.79 0.0M
2025-08-06 38.33 38.50 38.14 38.38 0.0M
2025-08-05 37.92 38.43 37.83 38.31 0.0M
2025-08-04 37.55 38.00 37.26 37.81 0.0M
2025-08-01 37.30 37.71 36.92 37.40 0.0M
2025-07-31 37.67 37.76 36.77 37.19 0.0M
2025-07-30 38.89 38.89 37.30 38.23 0.0M
2025-07-29 38.45 38.45 38.45 38.45 0.0M
2025-07-28 38.70 38.98 38.58 38.71 0.0M
2025-07-25 39.79 40.01 38.59 38.85 0.0M
2025-07-24 40.03 40.07 39.46 39.72 0.0M
2025-07-23 40.17 40.41 39.84 40.00 0.0M
2025-07-22 39.77 40.20 39.52 40.05 0.0M
2025-07-21 38.90 39.86 38.85 39.82 0.0M
2025-07-18 38.92 39.31 38.80 38.94 0.0M
2025-07-17 38.64 38.94 38.17 38.78 0.0M
2025-07-16 38.47 38.81 38.24 38.60 0.0M
2025-07-15 38.86 39.20 38.38 38.59 0.0M
2025-07-14 39.64 40.03 38.85 39.21 0.0M
2025-07-11 38.19 39.67 37.99 39.42 0.0M
2025-07-10 37.11 38.14 37.05 37.76 0.0M
2025-07-09 37.39 37.41 36.99 37.09 0.0M
2025-07-08 37.46 37.55 36.93 37.21 0.0M
2025-07-07 37.62 37.89 36.80 37.36 0.0M
2025-07-04 37.46 37.61 37.35 37.60 0.0M
2025-07-03 37.26 37.74 37.03 37.54 0.0M
2025-07-02 36.68 37.26 36.53 37.17 0.0M
2025-07-01 36.76 37.30 36.50 36.84 0.0M
2025-06-30 36.52 36.88 36.15 36.61 0.0M
2025-06-27 37.32 37.43 36.47 36.82 0.0M
2025-06-26 36.52 37.11 36.48 36.92 0.0M
2025-06-25 36.20 36.61 35.97 36.44 0.0M
2025-06-24 36.32 36.51 35.53 36.07 0.0M
2025-06-23 36.46 36.65 36.12 36.53 0.0M
2025-06-20 37.11 37.15 35.82 36.35 0.0M
2025-06-19 36.70 37.15 36.53 36.70 0.0M
2025-06-18 37.56 37.73 36.88 37.25 0.0M
2025-06-17 36.69 37.66 36.54 37.48 0.0M
2025-06-16 36.76 36.95 36.48 36.78 0.0M
2025-06-13 36.71 37.08 36.38 36.68 0.0M
2025-06-12 36.70 36.90 35.93 36.62 0.0M
2025-06-11 36.97 37.12 36.49 36.59 0.0M
2025-06-10 37.24 37.30 36.77 36.97 0.0M
2025-06-09 36.50 37.35 36.40 37.13 0.0M
2025-06-06 36.13 36.80 36.13 36.46 0.0M
2025-06-05 35.00 36.56 34.93 36.13 0.0M
2025-06-04 35.01 35.14 34.70 34.97 0.0M
2025-06-03 35.20 35.24 34.50 34.95 0.0M
2025-06-02 33.45 35.26 33.39 35.01 0.0M
2025-05-30 33.74 33.74 33.18 33.33 0.0M
2025-05-29 33.40 33.94 33.11 33.73 0.0M
2025-05-28 33.31 33.31 33.31 33.31 0.0M
2025-05-27 33.89 34.04 33.16 33.62 0.0M
2025-05-26 33.91 34.04 33.71 33.91 0.0M
2025-05-23 33.49 34.01 33.35 33.92 0.0M
2025-05-22 33.94 34.21 33.07 33.53 0.0M
2025-05-21 33.58 34.08 33.43 33.96 0.0M
2025-05-20 32.79 33.61 32.55 33.48 0.0M
2025-05-19 32.81 33.09 32.70 32.81 0.0M
2025-05-16 33.16 33.16 32.27 32.66 0.0M
2025-05-15 32.69 33.10 32.10 32.98 0.0M
2025-05-14 33.42 33.44 32.57 32.75 0.0M
2025-05-13 33.08 33.74 33.00 33.41 0.0M
2025-05-12 32.95 33.49 32.39 32.93 0.0M
2025-05-09 32.93 33.32 32.66 33.22 0.0M
2025-05-08 32.94 33.38 32.70 32.93 0.0M
2025-05-07 33.65 33.70 32.75 33.10 0.0M
2025-05-06 32.99 33.77 32.99 33.69 0.0M
2025-05-05 32.49 33.16 32.48 32.77 0.0M
2025-05-02 32.80 33.24 32.43 32.55 0.0M
2025-05-01 33.14 33.15 32.23 32.76 0.0M
2025-04-30 33.51 33.64 32.70 33.12 0.0M
2025-04-29 33.72 34.10 33.42 33.88 0.0M
2025-04-28 33.37 33.46 32.85 33.32 0.0M
2025-04-25 33.89 34.02 33.04 33.33 0.0M
2025-04-24 33.97 33.98 33.47 33.82 0.0M
2025-04-23 32.75 33.98 32.33 33.86 0.0M
2025-04-22 33.00 33.48 32.58 33.21 0.0M
2025-04-21 32.80 33.41 32.72 32.83 0.0M
2025-04-17 33.08 33.23 32.43 32.78 0.0M
2025-04-16 32.58 33.48 32.58 33.29 0.0M
2025-04-15 32.61 32.72 32.40 32.60 0.0M
2025-04-14 32.51 32.69 31.98 32.47 0.0M
2025-04-11 31.40 32.51 31.16 32.21 0.0M
2025-04-10 31.21 31.50 30.79 31.05 0.0M
2025-04-09 30.04 31.35 29.54 30.70 0.0M
2025-04-08 30.40 30.79 29.87 29.96 0.0M
2025-04-07 29.88 31.02 27.78 29.89 0.0M
2025-04-04 32.21 32.34 29.42 29.52 0.0M
2025-04-03 35.00 35.00 32.05 32.28 0.0M
2025-04-02 34.93 35.45 34.64 34.97 0.0M
2025-04-01 35.09 35.26 34.50 34.64 0.0M
2025-03-31 35.15 35.51 34.50 34.93 0.0M
2025-03-28 35.65 35.80 34.97 35.13 0.0M
2025-03-27 35.25 35.25 35.25 35.25 0.0M
2025-03-26 34.57 34.80 34.40 34.53 0.0M
2025-03-25 33.85 34.65 33.74 34.50 0.0M
2025-03-24 33.89 34.09 33.70 33.75 0.0M
2025-03-21 34.42 34.42 33.50 33.79 0.0M
2025-03-20 34.80 34.90 33.95 34.30 0.0M
2025-03-19 34.96 35.08 34.44 34.51 0.0M
2025-03-18 34.71 35.29 34.66 35.12 0.0M
2025-03-17 34.72 34.74 34.31 34.61 0.0M
2025-03-14 34.83 35.12 34.45 34.73 0.0M
2025-03-13 34.02 34.96 33.76 34.60 0.0M
2025-03-12 33.70 34.09 33.50 34.04 0.0M
2025-03-11 32.78 33.73 32.67 33.44 0.0M
2025-03-10 33.17 33.42 32.60 32.82 0.0M
2025-03-07 33.48 33.59 32.89 33.11 0.0M
2025-03-06 33.49 33.66 33.19 33.64 0.0M
2025-03-05 32.84 33.60 32.73 33.43 0.0M
2025-03-04 32.53 32.94 32.37 32.67 0.0M
2025-03-03 32.19 32.77 32.01 32.61 0.0M
2025-02-28 32.16 32.21 31.69 31.80 0.0M
2025-02-27 32.91 32.91 32.12 32.42 0.0M
2025-02-26 32.40 32.63 32.10 32.58 0.0M
2025-02-25 33.03 33.11 31.89 32.13 0.0M
2025-02-24 33.20 33.45 32.73 32.93 0.0M
2025-02-21 33.79 33.82 33.15 33.34 0.0M
2025-02-20 33.49 34.07 33.41 33.81 0.0M
2025-02-19 33.83 33.92 33.20 33.35 0.0M
2025-02-18 32.97 33.77 32.79 33.67 0.0M
2025-02-14 33.36 34.57 32.91 33.18 0.0M
2025-02-13 33.04 33.36 32.78 33.04 0.0M
2025-02-12 32.60 33.17 32.20 33.10 0.0M
2025-02-11 32.79 32.97 31.97 32.64 0.0M
2025-02-10 32.41 33.10 32.31 32.80 0.0M
2025-02-07 32.96 33.47 32.50 32.75 0.0M
2025-02-06 33.10 33.18 32.46 32.93 0.0M
2025-02-05 33.19 33.51 32.93 33.27 0.0M
2025-02-04 32.82 33.49 32.54 33.32 0.0M
2025-02-03 32.60 33.04 31.89 32.82 0.0M
2025-01-31 33.10 33.20 32.44 32.57 0.0M
2025-01-30 31.94 33.11 31.90 32.81 0.0M
2025-01-29 31.26 32.06 31.11 31.71 0.0M
2025-01-28 30.87 31.25 30.57 31.21 0.0M
2025-01-27 31.34 31.34 30.39 30.74 0.0M
2025-01-24 31.17 31.98 31.15 31.51 0.0M
2025-01-23 31.70 31.70 30.80 31.16 0.0M
2025-01-22 31.85 32.00 31.46 31.73 0.0M
2025-01-21 31.30 31.87 31.11 31.81 0.0M
2025-01-17 31.91 31.93 31.23 31.45 0.0M
2025-01-16 31.89 32.23 31.85 32.02 0.0M
2025-01-15 30.80 31.92 30.67 31.82 0.0M
2025-01-14 30.61 30.85 30.40 30.64 0.0M
2025-01-13 31.58 31.66 30.50 30.59 0.0M
2025-01-10 31.31 32.11 31.00 31.60 0.0M
2025-01-09 30.99 31.55 30.96 31.30 0.0M
2025-01-08 30.95 31.33 30.80 30.99 0.0M
2025-01-07 30.73 31.30 30.73 30.99 0.0M
2025-01-06 30.40 31.20 30.18 30.86 0.0M
2025-01-03 30.27 30.64 30.23 30.35 0.0M
2025-01-02 29.68 30.32 29.68 30.20 0.0M