AquaBounty Tech

AQB
🏛️ usa →
1.84
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 1.65 1.96 1.65 1.84 0.5M
2025-09-25 1.67 1.74 1.60 1.65 0.1M
2025-09-24 1.51 1.77 1.44 1.71 0.6M
2025-09-23 1.67 1.69 1.55 1.56 0.3M
2025-09-22 1.49 1.83 1.46 1.62 0.9M
2025-09-19 1.37 1.65 1.34 1.54 1.7M
2025-09-18 1.47 1.59 1.32 1.49 23.4M
2025-09-17 1.12 1.19 1.12 1.14 14.1M
2025-09-16 1.12 1.15 1.12 1.13 0.1M
2025-09-15 1.13 1.13 1.09 1.11 0.1M
2025-09-12 1.16 1.18 1.12 1.14 0.1M
2025-09-11 1.19 1.20 1.15 1.15 0.1M
2025-09-10 1.19 1.24 1.15 1.15 0.1M
2025-09-09 1.27 1.29 1.15 1.18 0.1M
2025-09-08 1.14 1.30 1.12 1.25 0.3M
2025-09-05 1.29 1.32 1.16 1.17 0.4M
2025-09-04 1.23 1.50 1.14 1.28 2.1M
2025-09-03 1.04 1.24 1.01 1.17 0.6M
2025-09-02 1.15 1.20 1.07 1.07 0.5M
2025-08-29 1.21 1.24 1.10 1.18 1.5M
2025-08-28 1.10 1.60 1.09 1.24 110.4M
2025-08-27 0.74 0.91 0.74 0.91 10.4M
2025-08-26 0.76 0.77 0.74 0.76 0.0M
2025-08-25 0.75 0.77 0.75 0.76 0.0M
2025-08-22 0.72 0.75 0.72 0.75 0.0M
2025-08-21 0.72 0.73 0.71 0.72 0.0M
2025-08-20 0.71 0.76 0.71 0.73 0.0M
2025-08-19 0.70 0.75 0.70 0.73 0.0M
2025-08-18 0.72 0.72 0.70 0.72 0.0M
2025-08-15 0.73 0.73 0.70 0.72 0.0M
2025-08-14 0.76 0.76 0.70 0.74 0.0M
2025-08-13 0.75 0.78 0.73 0.77 0.0M
2025-08-12 0.74 0.75 0.73 0.74 0.0M
2025-08-11 0.75 0.77 0.73 0.76 0.0M
2025-08-08 0.73 0.79 0.73 0.75 0.0M
2025-08-07 0.72 0.75 0.72 0.74 0.0M
2025-08-06 0.72 0.72 0.71 0.72 0.0M
2025-08-05 0.73 0.73 0.72 0.73 0.0M
2025-08-04 0.72 0.75 0.71 0.73 0.0M
2025-08-01 0.73 0.73 0.71 0.72 0.0M
2025-07-31 0.71 0.74 0.71 0.73 0.0M
2025-07-30 0.74 0.75 0.71 0.71 0.0M
2025-07-29 0.76 0.77 0.74 0.75 0.0M
2025-07-28 0.78 0.80 0.77 0.77 0.0M
2025-07-25 0.81 0.82 0.79 0.80 0.0M
2025-07-24 0.82 0.82 0.78 0.81 0.0M
2025-07-23 0.78 0.82 0.78 0.80 0.0M
2025-07-22 0.78 0.82 0.76 0.78 0.1M
2025-07-21 0.80 0.82 0.75 0.76 0.1M
2025-07-18 0.80 0.85 0.80 0.80 0.1M
2025-07-17 0.78 0.82 0.78 0.80 0.0M
2025-07-16 0.78 0.80 0.77 0.78 0.0M
2025-07-15 0.76 0.80 0.76 0.78 0.0M
2025-07-14 0.78 0.82 0.75 0.81 0.3M
2025-07-11 0.75 0.80 0.75 0.78 0.1M
2025-07-10 0.79 0.84 0.77 0.79 0.2M
2025-07-09 0.78 0.80 0.78 0.79 0.1M
2025-07-08 0.78 0.80 0.75 0.78 0.1M
2025-07-07 0.74 0.82 0.74 0.81 0.5M
2025-07-03 0.75 0.78 0.75 0.76 0.0M
2025-07-02 0.74 0.77 0.74 0.77 0.0M
2025-07-01 0.73 0.76 0.73 0.74 0.0M
2025-06-30 0.74 0.78 0.71 0.74 0.3M
2025-06-27 0.76 0.80 0.70 0.74 0.4M
2025-06-26 0.77 0.78 0.75 0.77 0.1M
2025-06-25 0.80 0.85 0.77 0.78 0.3M
2025-06-24 0.81 0.83 0.79 0.82 0.1M
2025-06-23 0.80 0.91 0.75 0.78 1.0M
2025-06-20 0.81 0.87 0.78 0.80 0.3M
2025-06-18 0.76 0.85 0.75 0.79 0.8M
2025-06-17 0.81 0.82 0.72 0.75 0.3M
2025-06-16 0.79 0.81 0.78 0.79 0.0M
2025-06-13 0.82 0.84 0.80 0.81 0.1M
2025-06-12 0.90 0.90 0.82 0.83 0.0M
2025-06-11 0.87 0.92 0.86 0.91 0.1M
2025-06-10 0.80 0.95 0.80 0.88 0.1M
2025-06-09 0.80 0.81 0.70 0.77 0.3M
2025-06-06 0.80 0.86 0.78 0.79 0.1M
2025-06-05 0.82 0.84 0.80 0.81 0.0M
2025-06-04 0.80 0.84 0.79 0.82 0.0M
2025-06-03 0.79 0.84 0.78 0.82 0.0M
2025-06-02 0.85 0.86 0.79 0.83 0.0M
2025-05-30 0.88 0.95 0.80 0.82 0.3M
2025-05-29 0.89 0.92 0.83 0.92 0.0M
2025-05-28 0.85 0.88 0.81 0.85 0.0M
2025-05-27 0.86 0.90 0.82 0.87 0.1M
2025-05-23 0.82 0.87 0.78 0.85 0.0M
2025-05-22 0.89 0.93 0.79 0.85 0.1M
2025-05-21 0.80 0.94 0.80 0.90 0.1M
2025-05-20 0.82 0.87 0.80 0.82 0.1M
2025-05-19 0.78 0.82 0.75 0.82 0.0M
2025-05-16 0.74 0.81 0.74 0.78 0.0M
2025-05-15 0.77 0.87 0.73 0.77 0.5M
2025-05-14 0.71 0.87 0.70 0.79 0.4M
2025-05-13 0.74 0.88 0.70 0.70 0.6M
2025-05-12 0.65 0.76 0.63 0.76 0.4M
2025-05-09 0.68 0.73 0.65 0.66 0.1M
2025-05-08 0.69 0.82 0.61 0.69 0.4M
2025-05-07 0.71 0.81 0.60 0.73 0.5M
2025-05-06 0.68 0.94 0.63 0.94 12.1M
2025-05-05 0.67 0.69 0.63 0.64 0.0M
2025-05-02 0.66 0.68 0.64 0.66 0.0M
2025-05-01 0.69 0.69 0.65 0.65 0.0M
2025-04-30 0.68 0.72 0.65 0.67 0.0M
2025-04-29 0.65 0.70 0.63 0.68 0.0M
2025-04-28 0.63 0.68 0.62 0.65 0.1M
2025-04-25 0.64 0.65 0.62 0.65 0.0M
2025-04-24 0.66 0.66 0.61 0.62 0.0M
2025-04-23 0.63 0.67 0.61 0.63 0.0M
2025-04-22 0.62 0.66 0.61 0.63 0.0M
2025-04-21 0.64 0.65 0.62 0.64 0.0M
2025-04-17 0.64 0.69 0.64 0.65 0.0M
2025-04-16 0.68 0.69 0.63 0.65 0.1M
2025-04-15 0.66 0.69 0.63 0.69 0.1M
2025-04-14 0.63 0.67 0.62 0.65 0.0M
2025-04-11 0.63 0.69 0.62 0.64 0.0M
2025-04-10 0.65 0.65 0.62 0.62 0.0M
2025-04-09 0.64 0.72 0.61 0.64 0.3M
2025-04-08 0.63 0.69 0.63 0.66 0.1M
2025-04-07 0.62 0.66 0.62 0.65 0.1M
2025-04-04 0.64 0.69 0.62 0.64 0.1M
2025-04-03 0.68 0.72 0.65 0.66 0.1M
2025-04-02 0.67 0.72 0.67 0.69 0.1M
2025-04-01 0.65 0.71 0.62 0.67 0.1M
2025-03-31 0.65 0.69 0.63 0.69 0.2M
2025-03-28 0.71 0.74 0.68 0.70 0.3M
2025-03-27 0.96 1.01 0.66 0.77 1.4M
2025-03-26 0.79 1.28 0.74 1.02 44.4M
2025-03-25 0.57 0.72 0.57 0.68 11.9M
2025-03-24 0.54 0.57 0.54 0.57 0.0M
2025-03-21 0.56 0.58 0.54 0.57 0.0M
2025-03-20 0.61 0.63 0.50 0.59 0.1M
2025-03-19 0.60 0.63 0.59 0.62 0.0M
2025-03-18 0.62 0.63 0.59 0.60 0.0M
2025-03-17 0.63 0.65 0.62 0.62 0.0M
2025-03-14 0.63 0.65 0.62 0.65 0.0M
2025-03-13 0.64 0.64 0.61 0.62 0.0M
2025-03-12 0.59 0.64 0.57 0.62 0.0M
2025-03-11 0.61 0.63 0.60 0.60 0.1M
2025-03-10 0.66 0.68 0.65 0.66 0.0M
2025-03-07 0.68 0.69 0.66 0.68 0.0M
2025-03-06 0.66 0.68 0.65 0.66 0.0M
2025-03-05 0.68 0.70 0.66 0.66 0.0M
2025-03-04 0.66 0.69 0.66 0.68 0.0M
2025-03-03 0.71 0.72 0.66 0.66 0.0M
2025-02-28 0.68 0.73 0.67 0.73 0.1M
2025-02-27 0.72 0.73 0.69 0.73 0.0M
2025-02-26 0.68 0.72 0.68 0.69 0.0M
2025-02-25 0.67 0.68 0.66 0.68 0.0M
2025-02-24 0.72 0.72 0.67 0.67 0.1M
2025-02-21 0.74 0.75 0.71 0.72 0.0M
2025-02-20 0.74 0.74 0.71 0.73 0.0M
2025-02-19 0.74 0.76 0.74 0.75 0.0M
2025-02-18 0.74 0.77 0.73 0.75 0.0M
2025-02-14 0.73 0.76 0.73 0.75 0.0M
2025-02-13 0.75 0.78 0.74 0.75 0.0M
2025-02-12 0.75 0.78 0.73 0.76 0.0M
2025-02-11 0.74 0.76 0.70 0.76 0.0M
2025-02-10 0.74 0.76 0.73 0.75 0.0M
2025-02-07 0.73 0.75 0.72 0.74 0.1M
2025-02-06 0.76 0.76 0.70 0.75 0.1M
2025-02-05 0.77 0.79 0.75 0.77 0.1M
2025-02-04 0.79 0.79 0.74 0.78 0.1M
2025-02-03 0.73 0.78 0.71 0.77 0.1M
2025-01-31 0.73 0.74 0.69 0.72 0.1M
2025-01-30 0.70 0.74 0.69 0.69 0.1M
2025-01-29 0.69 0.71 0.68 0.70 0.0M
2025-01-28 0.85 0.85 0.68 0.70 0.2M
2025-01-27 0.87 0.89 0.79 0.82 0.1M
2025-01-24 0.90 0.96 0.87 0.93 0.1M
2025-01-23 0.85 0.98 0.85 0.90 0.2M
2025-01-22 0.87 0.92 0.82 0.88 0.1M
2025-01-21 0.80 0.93 0.80 0.89 0.4M
2025-01-17 0.84 0.85 0.75 0.79 0.6M
2025-01-16 0.73 0.80 0.73 0.80 0.1M
2025-01-15 0.76 0.87 0.71 0.76 0.9M
2025-01-14 0.77 0.78 0.70 0.77 0.1M
2025-01-13 0.76 0.76 0.69 0.74 0.2M
2025-01-10 0.76 0.80 0.72 0.77 0.2M
2025-01-08 0.78 0.80 0.65 0.74 0.1M
2025-01-07 0.80 0.86 0.78 0.81 0.2M
2025-01-06 0.78 0.84 0.75 0.78 0.2M
2025-01-03 0.79 0.85 0.70 0.79 0.4M
2025-01-02 0.72 0.85 0.68 0.79 1.8M