Baijiayun

RTCJF
🏛️ usa →
1.80
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
2021-12-31 37.50 41.00 37.50 39.65 0.0M
2021-12-30 39.00 40.35 36.93 37.75 0.0M
2021-12-29 39.00 39.50 37.95 39.50 0.0M
2021-12-28 37.50 38.95 37.48 38.95 0.0M
2021-12-27 35.85 38.55 35.85 38.40 0.0M
2021-12-23 38.50 38.50 35.80 35.80 0.0M
2021-12-22 39.50 39.50 38.25 38.25 0.0M
2021-12-21 39.50 39.75 39.50 39.75 0.0M
2021-12-20 40.00 41.05 39.05 40.35 0.0M
2021-12-17 38.50 40.23 38.00 40.15 0.0M
2021-12-16 39.00 39.00 37.60 38.00 0.0M
2021-12-15 39.00 39.00 38.50 38.95 0.0M
2021-12-14 38.50 40.25 38.50 39.40 0.0M
2021-12-13 36.95 40.34 36.95 37.00 0.0M
2021-12-10 37.55 39.76 37.55 39.76 0.0M
2021-12-09 39.25 39.80 37.00 39.80 0.0M
2021-12-08 37.05 40.50 37.05 40.50 0.0M
2021-12-07 39.75 40.50 39.75 40.00 0.0M
2021-12-06 40.65 40.71 37.50 39.65 0.0M
2021-12-03 43.40 43.40 39.95 41.45 0.0M
2021-12-02 39.20 42.50 39.00 42.50 0.0M
2021-12-01 39.80 40.91 38.50 39.20 0.0M
2021-11-30 41.15 41.60 38.20 40.30 0.0M
2021-11-29 42.25 43.90 42.25 42.25 0.0M
2021-11-26 43.35 43.94 42.08 42.10 0.0M
2021-11-24 45.20 45.20 41.81 45.03 0.0M
2021-11-23 42.65 45.70 41.55 43.05 0.0M
2021-11-22 44.50 45.05 40.25 41.75 0.0M
2021-11-19 45.40 45.90 42.00 44.53 0.0M
2021-11-18 46.55 48.55 45.75 45.75 0.0M
2021-11-17 47.50 47.51 46.55 46.55 0.0M
2021-11-16 47.75 48.65 47.40 47.40 0.0M
2021-11-15 48.17 48.85 47.35 47.35 0.0M
2021-11-12 48.35 49.95 47.70 48.25 0.0M
2021-11-11 47.80 48.20 47.30 47.40 0.0M
2021-11-10 48.50 48.75 47.25 47.85 0.0M
2021-11-09 48.75 49.25 47.15 48.60 0.0M
2021-11-08 47.65 49.33 47.55 48.00 0.0M
2021-11-05 47.25 48.65 47.10 48.00 0.0M
2021-11-04 47.20 48.53 47.10 47.25 0.0M
2021-11-03 47.50 48.95 47.25 47.60 0.0M
2021-11-02 48.00 49.40 47.30 47.50 0.0M
2021-11-01 49.00 49.00 47.00 47.00 0.0M
2021-10-29 47.52 49.40 47.52 48.75 0.0M
2021-10-28 49.25 49.25 47.70 48.50 0.0M
2021-10-27 49.15 49.15 47.73 48.88 0.0M
2021-10-26 48.90 49.90 48.50 48.55 0.0M
2021-10-25 48.05 52.00 48.05 50.08 0.0M
2021-10-22 47.18 49.60 47.18 49.15 0.0M
2021-10-21 50.25 51.00 48.25 51.00 0.0M
2021-10-20 48.10 50.64 48.06 50.38 0.0M
2021-10-19 47.20 51.30 47.20 50.50 0.0M
2021-10-18 48.75 51.75 48.75 50.00 0.0M
2021-10-15 50.00 50.00 47.95 48.46 0.0M
2021-10-14 49.35 49.35 48.90 49.00 0.0M
2021-10-13 49.50 49.50 48.25 48.35 0.0M
2021-10-12 48.95 50.50 48.95 50.50 0.0M
2021-10-11 48.50 49.10 48.20 48.55 0.0M
2021-10-08 50.00 51.75 46.50 48.30 0.0M
2021-10-07 48.00 49.20 47.10 47.65 0.0M
2021-10-06 47.65 49.20 46.53 47.20 0.0M
2021-10-05 49.15 49.25 47.10 48.20 0.0M
2021-10-04 48.00 49.75 46.22 47.00 0.0M
2021-10-01 47.60 48.95 47.10 48.80 0.0M
2021-09-30 47.50 49.68 47.50 47.50 0.0M
2021-09-29 48.65 48.65 47.20 47.90 0.0M
2021-09-28 50.00 50.00 46.75 48.00 0.0M
2021-09-27 48.75 49.55 47.04 48.35 0.0M
2021-09-24 48.05 49.54 47.66 48.75 0.0M
2021-09-23 48.75 49.00 46.67 48.78 0.0M
2021-09-22 49.45 49.45 46.74 48.48 0.0M
2021-09-21 47.50 49.43 46.55 49.43 0.0M
2021-09-20 49.95 49.95 46.50 47.60 0.0M
2021-09-17 48.75 49.70 46.90 47.80 0.0M
2021-09-16 49.40 50.48 46.63 49.95 0.0M
2021-09-15 49.95 51.05 47.40 51.05 0.0M
2021-09-14 51.05 51.05 49.50 49.50 0.0M
2021-09-13 52.20 53.90 50.20 50.50 0.0M
2021-09-10 50.70 55.20 50.25 53.50 0.0M
2021-09-09 50.15 52.45 47.50 50.90 0.0M
2021-09-08 49.75 53.30 48.60 51.22 0.0M
2021-09-07 50.60 54.90 48.45 48.90 0.0M
2021-09-03 52.50 55.00 46.16 51.65 0.0M
2021-09-02 48.50 50.85 47.90 50.18 0.0M
2021-09-01 47.60 49.20 47.20 47.50 0.0M
2021-08-31 47.40 49.10 45.50 46.90 0.0M
2021-08-30 45.15 48.90 44.05 47.40 0.0M
2021-08-27 45.25 45.97 44.73 45.72 0.0M
2021-08-26 46.45 47.45 44.15 44.15 0.0M
2021-08-25 46.80 47.10 43.95 45.35 0.0M
2021-08-24 45.95 47.40 43.50 47.40 0.0M
2021-08-23 44.85 45.70 43.12 45.70 0.0M
2021-08-20 44.75 45.75 43.50 43.90 0.0M
2021-08-19 45.15 46.80 42.50 42.80 0.0M
2021-08-18 44.60 46.65 42.90 46.50 0.0M
2021-08-17 49.20 49.20 44.95 44.95 0.0M
2021-08-16 48.30 50.00 48.30 50.00 0.0M
2021-08-13 50.50 51.75 47.80 50.95 0.0M
2021-08-12 51.65 51.95 49.60 50.90 0.0M
2021-08-11 51.20 53.31 49.35 52.39 0.0M
2021-08-10 53.50 53.50 51.25 51.25 0.0M
2021-08-09 50.85 54.50 50.85 53.65 0.0M
2021-08-06 51.20 51.20 50.65 51.18 0.0M
2021-08-05 49.00 51.90 49.00 51.70 0.0M
2021-08-04 50.40 50.40 49.00 49.45 0.0M
2021-08-03 49.25 51.15 48.65 49.25 0.0M
2021-08-02 53.45 53.45 47.55 48.75 0.0M
2021-07-30 49.40 55.33 47.00 53.50 0.0M
2021-07-29 47.35 52.70 46.50 50.00 0.0M
2021-07-28 48.75 49.60 46.68 47.50 0.0M
2021-07-27 48.10 51.55 44.70 48.35 0.0M
2021-07-26 52.30 53.18 47.30 49.30 0.0M
2021-07-23 55.50 55.90 52.00 53.20 0.0M
2021-07-22 53.55 55.35 51.00 54.80 0.0M
2021-07-21 50.95 58.45 50.95 53.75 0.0M
2021-07-20 46.30 52.60 46.30 49.50 0.0M
2021-07-19 48.70 49.00 45.20 46.60 0.0M
2021-07-16 51.45 51.60 48.70 48.75 0.0M
2021-07-15 51.85 53.24 50.45 50.65 0.0M
2021-07-14 55.25 55.25 52.10 52.80 0.0M
2021-07-13 55.90 56.92 54.80 55.30 0.0M
2021-07-12 56.45 59.20 55.15 56.25 0.0M
2021-07-09 55.05 59.28 54.14 57.60 0.0M
2021-07-08 52.75 57.50 52.75 54.60 0.0M
2021-07-07 58.25 60.50 53.35 53.75 0.0M
2021-07-06 56.50 59.16 56.50 58.10 0.0M
2021-07-02 67.15 69.70 58.00 59.05 0.0M
2021-07-01 61.00 68.40 61.00 68.20 0.0M
2021-06-30 58.50 62.45 57.05 61.75 0.0M
2021-06-29 60.85 60.85 56.50 58.95 0.0M
2021-06-28 57.60 61.30 56.50 60.80 0.1M
2021-06-25 64.30 69.35 57.55 59.75 1.2M
2021-06-24 43.70 46.50 42.60 44.55 0.2M
2021-06-23 42.35 47.50 42.35 44.30 0.0M
2021-06-22 41.25 44.90 40.79 42.35 0.0M
2021-06-21 43.50 43.50 41.25 41.25 0.0M
2021-06-18 41.95 43.80 41.52 43.50 0.0M
2021-06-17 41.70 44.80 41.70 42.50 0.0M
2021-06-16 42.65 44.95 41.24 42.90 0.0M
2021-06-15 45.85 46.95 41.70 41.90 0.0M
2021-06-14 47.90 47.90 44.50 44.50 0.0M
2021-06-11 47.50 48.50 46.25 47.20 0.0M
2021-06-10 48.20 48.74 46.25 48.50 0.0M
2021-06-09 43.20 47.45 43.20 47.45 0.0M
2021-06-08 41.45 44.50 41.45 44.25 0.0M
2021-06-07 41.00 43.40 40.80 40.80 0.0M
2021-06-04 41.25 43.45 40.15 41.60 0.0M
2021-06-03 41.85 42.70 40.15 41.45 0.0M
2021-06-02 40.90 44.00 40.60 42.50 0.0M
2021-06-01 40.95 41.89 40.15 40.40 0.0M
2021-05-28 41.85 42.00 40.15 41.25 0.0M
2021-05-27 41.70 41.88 40.00 41.30 0.0M
2021-05-26 38.35 42.31 37.87 41.00 0.0M
2021-05-25 37.70 39.25 37.30 37.30 0.0M
2021-05-24 38.15 39.10 37.25 37.25 0.0M
2021-05-21 38.05 38.95 37.50 37.60 0.0M
2021-05-20 37.50 38.75 37.50 38.73 0.0M
2021-05-19 38.25 38.25 37.15 37.40 0.0M
2021-05-18 38.50 39.40 37.05 38.05 0.0M
2021-05-17 38.95 40.25 36.70 37.65 0.0M
2021-05-14 37.80 44.45 37.80 39.05 0.0M
2021-05-13 39.15 39.80 35.75 37.45 0.0M
2021-05-12 42.60 42.60 38.15 39.10 0.0M
2021-05-11 43.80 46.50 41.45 42.80 0.0M
2021-05-10 49.75 50.25 42.26 44.65 0.0M
2021-05-07 47.60 50.85 47.60 49.85 0.0M
2021-05-06 43.75 48.50 43.75 47.30 0.0M
2021-05-05 42.25 44.99 41.65 44.90 0.0M
2021-05-04 41.10 42.80 41.10 42.40 0.0M
2021-05-03 41.55 43.35 40.90 41.10 0.0M
2021-04-30 44.50 44.80 40.90 41.05 0.0M
2021-04-29 45.50 45.50 43.90 44.90 0.0M
2021-04-28 43.80 45.40 43.60 45.00 0.0M
2021-04-27 43.25 44.85 42.95 43.38 0.0M
2021-04-26 44.40 45.08 43.45 43.50 0.0M
2021-04-23 46.95 48.41 43.47 44.40 0.0M
2021-04-22 50.95 50.95 46.65 48.30 0.0M
2021-04-21 49.00 49.95 48.75 49.05 0.0M
2021-04-20 52.05 52.05 48.00 48.00 0.0M
2021-04-19 50.45 51.75 48.10 49.25 0.0M
2021-04-16 49.80 50.40 48.75 50.40 0.0M
2021-04-15 50.55 50.80 48.80 48.80 0.0M
2021-04-14 50.00 51.10 49.05 51.05 0.0M
2021-04-13 51.55 52.45 47.50 49.00 0.0M
2021-04-12 51.65 52.90 51.55 52.90 0.0M
2021-04-09 52.15 53.27 50.00 53.00 0.0M
2021-04-08 54.95 54.95 51.20 53.00 0.0M
2021-04-07 52.15 52.15 50.75 51.10 0.0M
2021-04-06 51.00 54.35 50.40 50.40 0.0M
2021-04-05 54.15 54.20 50.00 51.00 0.0M
2021-04-01 54.35 57.25 49.35 55.90 0.0M
2021-03-31 52.65 54.55 49.35 51.95 0.0M
2021-03-30 50.90 52.65 47.50 52.65 0.0M
2021-03-29 44.35 49.00 43.45 48.90 0.0M
2021-03-26 49.35 49.45 42.55 43.21 0.0M
2021-03-25 47.75 51.00 46.50 49.75 0.0M
2021-03-24 53.55 53.55 47.75 48.25 0.0M
2021-03-23 54.05 56.15 52.35 53.50 0.0M
2021-03-22 59.70 59.70 54.55 56.85 0.0M
2021-03-19 58.80 61.12 55.05 57.50 0.0M
2021-03-18 56.60 59.55 55.15 59.00 0.0M
2021-03-17 55.05 57.25 54.33 57.00 0.0M
2021-03-16 57.10 58.00 55.00 55.10 0.0M
2021-03-15 55.55 58.90 55.55 56.25 0.0M
2021-03-12 55.65 55.75 54.65 55.35 0.0M
2021-03-11 55.50 57.20 53.25 54.65 0.0M
2021-03-10 50.10 55.00 50.10 54.95 0.0M
2021-03-09 47.25 51.50 47.25 49.70 0.0M
2021-03-08 47.85 49.75 45.15 47.00 0.0M
2021-03-05 48.05 49.35 44.15 47.85 0.0M
2021-03-04 54.65 54.65 42.90 47.10 0.0M
2021-03-03 54.90 56.45 53.05 55.65 0.0M
2021-03-02 55.41 56.08 51.50 52.50 0.0M
2021-03-01 49.05 56.25 48.90 55.00 0.0M
2021-02-26 58.00 59.69 45.38 51.00 0.0M
2021-02-25 67.40 71.45 57.25 57.95 0.0M
2021-02-24 70.30 77.35 64.50 65.00 0.0M
2021-02-23 77.25 85.60 62.61 69.75 0.0M
2021-02-22 63.05 74.15 63.05 73.80 0.0M
2021-02-19 62.00 63.40 59.75 62.05 0.0M
2021-02-18 62.70 63.32 60.05 60.95 0.0M
2021-02-17 63.10 64.35 58.25 63.15 0.0M
2021-02-16 57.53 63.00 55.50 62.75 0.0M
2021-02-12 53.60 58.50 52.90 58.50 0.0M
2021-02-11 52.75 54.38 51.75 53.15 0.0M
2021-02-10 55.45 56.00 50.40 52.15 0.0M
2021-02-09 56.25 56.25 53.40 54.75 0.0M
2021-02-08 55.20 57.78 54.60 56.45 0.0M
2021-02-05 54.64 55.90 50.94 54.90 0.0M
2021-02-04 51.65 54.90 49.20 53.25 0.0M
2021-02-03 49.65 52.07 49.65 51.65 0.0M
2021-02-02 47.50 52.90 47.38 49.05 0.0M
2021-02-01 47.75 49.75 46.15 48.95 0.0M
2021-01-29 51.75 53.90 48.95 50.35 0.0M
2021-01-28 56.05 59.70 45.95 50.45 0.0M
2021-01-27 50.00 54.70 49.85 54.45 0.0M
2021-01-26 48.50 50.80 47.10 50.00 0.0M
2021-01-25 46.50 49.45 46.05 48.25 0.0M
2021-01-22 42.85 49.95 42.05 46.10 0.0M
2021-01-21 41.40 43.20 41.40 42.13 0.0M
2021-01-20 46.15 47.50 40.25 41.40 0.0M
2021-01-19 50.25 50.91 45.10 46.80 0.0M
2021-01-15 52.50 53.50 50.25 50.95 0.0M
2021-01-14 52.25 54.15 51.00 51.15 0.0M
2021-01-13 52.25 55.11 51.60 52.95 0.0M
2021-01-12 57.25 57.25 51.00 53.20 0.0M
2021-01-11 59.45 59.45 56.44 57.35 0.0M
2021-01-08 58.85 58.85 56.05 58.35 0.0M
2021-01-07 55.80 59.50 55.80 58.85 0.0M
2021-01-06 55.55 59.55 53.80 54.65 0.0M
2021-01-05 51.00 58.70 51.00 56.70 0.0M
2021-01-04 61.00 61.10 50.75 51.15 0.0M