Cantaloupe

CTLP
🏛️ usa →
10.57
Last Update: 2025-09-30
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 8.58 9.00 8.45 8.88 0.3M
2021-12-30 8.64 9.22 8.61 8.65 0.3M
2021-12-29 7.97 8.26 7.88 8.11 0.3M
2021-12-28 8.09 8.21 7.92 7.94 0.3M
2021-12-27 8.15 8.27 8.05 8.18 0.1M
2021-12-23 8.14 8.30 7.81 8.14 0.1M
2021-12-22 7.85 8.16 7.68 8.11 0.2M
2021-12-21 7.36 7.87 7.36 7.87 0.2M
2021-12-20 7.69 7.69 7.25 7.26 0.2M
2021-12-17 7.84 8.09 7.62 7.86 0.8M
2021-12-16 8.42 8.51 7.75 7.79 0.3M
2021-12-15 8.48 8.48 8.04 8.42 0.3M
2021-12-14 8.57 8.75 8.31 8.51 0.2M
2021-12-13 8.50 8.71 8.49 8.61 0.2M
2021-12-10 8.74 8.80 8.52 8.57 0.3M
2021-12-09 8.98 9.04 8.63 8.69 0.2M
2021-12-08 9.15 9.26 9.00 9.10 0.2M
2021-12-07 9.17 9.37 9.07 9.12 0.2M
2021-12-06 8.94 9.16 8.66 9.01 0.2M
2021-12-03 9.07 9.07 8.68 8.89 0.2M
2021-12-02 8.92 9.13 8.83 9.07 0.2M
2021-12-01 9.12 9.27 8.75 8.81 0.3M
2021-11-30 8.65 9.13 8.39 9.02 0.5M
2021-11-29 9.08 9.46 8.59 8.71 0.2M
2021-11-26 8.97 9.20 8.68 8.92 0.2M
2021-11-24 8.81 9.44 8.81 9.20 0.2M
2021-11-23 9.16 9.16 8.82 8.94 0.3M
2021-11-22 9.73 9.76 9.07 9.09 0.2M
2021-11-19 9.49 9.85 9.40 9.66 0.3M
2021-11-18 9.84 9.90 9.30 9.44 0.4M
2021-11-17 10.22 10.22 9.77 9.79 0.2M
2021-11-16 9.96 10.36 9.74 10.31 0.3M
2021-11-15 10.06 10.24 9.80 10.02 0.2M
2021-11-12 10.21 10.47 9.92 10.05 0.1M
2021-11-11 10.74 10.74 10.09 10.15 0.3M
2021-11-10 10.68 10.94 10.48 10.70 0.2M
2021-11-09 11.24 11.24 10.67 10.73 0.3M
2021-11-08 11.90 11.90 11.13 11.20 0.3M
2021-11-05 12.25 12.25 11.05 11.86 0.5M
2021-11-04 12.10 12.49 11.70 12.15 0.7M
2021-11-03 12.08 12.08 11.83 11.97 0.2M
2021-11-02 12.83 12.83 12.02 12.10 0.2M
2021-11-01 12.40 12.94 12.08 12.75 0.2M
2021-10-29 12.11 12.56 11.92 12.50 0.2M
2021-10-28 11.88 12.21 11.86 12.14 0.1M
2021-10-27 12.03 12.05 11.80 11.83 0.1M
2021-10-26 11.90 12.16 11.55 12.03 0.2M
2021-10-25 11.63 13.25 11.55 11.87 1.1M
2021-10-22 11.42 11.77 11.39 11.56 0.1M
2021-10-21 11.31 11.64 11.30 11.46 0.1M
2021-10-20 10.87 11.44 10.66 11.36 0.1M
2021-10-19 10.56 10.90 10.50 10.86 0.2M
2021-10-18 10.61 10.79 10.53 10.57 0.1M
2021-10-15 10.75 10.83 10.56 10.63 0.2M
2021-10-14 10.60 10.66 10.41 10.51 0.1M
2021-10-13 10.76 10.76 10.33 10.43 0.1M
2021-10-12 10.50 10.86 10.44 10.67 0.1M
2021-10-11 11.01 11.01 10.54 10.56 0.1M
2021-10-08 11.34 11.34 10.82 10.98 0.1M
2021-10-07 11.14 11.40 10.84 11.29 0.1M
2021-10-06 10.81 11.09 10.74 10.99 0.1M
2021-10-05 10.68 11.01 10.64 10.99 0.1M
2021-10-04 10.67 10.74 10.37 10.64 0.2M
2021-10-01 10.82 10.87 10.47 10.73 0.2M
2021-09-30 10.56 10.90 10.43 10.78 0.3M
2021-09-29 10.45 10.65 10.38 10.45 0.1M
2021-09-28 10.66 10.66 10.35 10.41 0.1M
2021-09-27 11.00 11.06 10.68 10.76 0.2M
2021-09-24 10.75 11.19 10.72 10.97 0.3M
2021-09-23 10.38 10.88 10.33 10.86 0.2M
2021-09-22 10.00 10.41 9.98 10.27 0.2M
2021-09-21 9.80 10.24 9.75 9.93 0.5M
2021-09-20 9.72 9.85 9.27 9.71 0.4M
2021-09-17 10.02 10.05 9.74 10.00 1.0M
2021-09-16 9.82 10.04 9.75 9.99 0.3M
2021-09-15 9.99 10.03 9.77 9.81 0.2M
2021-09-14 10.17 10.25 9.76 9.92 0.7M
2021-09-13 10.29 10.32 10.09 10.10 0.1M
2021-09-10 10.40 10.40 10.04 10.25 0.2M
2021-09-09 10.53 10.63 10.32 10.32 0.1M
2021-09-08 10.75 10.88 10.48 10.55 0.3M
2021-09-07 12.34 12.34 10.63 10.85 0.3M
2021-09-03 10.80 11.55 10.56 10.77 0.6M
2021-09-02 10.22 10.32 10.03 10.21 0.3M
2021-09-01 10.33 10.33 10.10 10.15 0.1M
2021-08-31 10.04 10.35 10.03 10.24 0.3M
2021-08-30 10.21 10.32 9.96 10.09 0.2M
2021-08-27 9.74 10.30 9.74 10.10 0.2M
2021-08-26 9.89 9.96 9.69 9.69 0.1M
2021-08-25 10.14 10.20 9.94 9.96 0.1M
2021-08-24 10.15 10.28 10.04 10.08 0.1M
2021-08-23 10.12 10.17 9.92 10.14 0.1M
2021-08-20 9.54 10.04 9.54 10.02 0.2M
2021-08-19 9.71 9.81 9.48 9.62 0.1M
2021-08-18 9.70 10.04 9.70 9.76 0.1M
2021-08-17 9.58 9.84 9.50 9.83 0.2M
2021-08-16 9.87 9.92 9.72 9.74 0.1M
2021-08-13 9.99 10.03 9.87 10.00 0.1M
2021-08-12 10.23 10.23 9.94 9.97 0.2M
2021-08-11 10.34 10.36 10.00 10.21 0.3M
2021-08-10 10.66 10.66 10.24 10.30 0.1M
2021-08-09 10.78 10.81 10.64 10.65 0.1M
2021-08-06 10.56 10.84 10.42 10.80 0.2M
2021-08-05 10.02 10.46 9.98 10.44 0.1M
2021-08-04 9.87 10.09 9.87 9.95 0.1M
2021-08-03 10.09 10.14 9.77 10.01 0.1M
2021-08-02 10.35 10.49 10.05 10.09 0.2M
2021-07-30 10.25 10.70 10.25 10.34 0.2M
2021-07-29 10.34 10.57 10.21 10.50 0.2M
2021-07-28 10.00 10.34 9.90 10.25 0.1M
2021-07-27 10.07 10.16 9.77 9.96 0.3M
2021-07-26 10.22 10.29 10.02 10.15 0.1M
2021-07-23 10.31 10.35 10.03 10.17 0.1M
2021-07-22 10.31 10.31 10.10 10.19 0.1M
2021-07-21 10.19 10.44 10.05 10.33 0.1M
2021-07-20 9.62 10.26 9.55 10.11 0.3M
2021-07-19 9.70 9.97 9.46 9.53 0.3M
2021-07-16 10.23 10.28 9.92 9.98 0.2M
2021-07-15 10.26 10.45 9.96 10.13 0.2M
2021-07-14 10.65 10.66 10.31 10.36 0.2M
2021-07-13 11.03 11.05 10.55 10.61 0.3M
2021-07-12 11.21 11.29 10.92 11.06 0.1M
2021-07-09 11.29 11.39 11.21 11.22 0.1M
2021-07-08 11.50 11.50 11.03 11.21 0.2M
2021-07-07 11.92 12.00 11.50 11.60 0.1M
2021-07-06 12.25 12.25 11.69 11.92 0.2M
2021-07-02 12.17 12.38 12.10 12.25 0.2M
2021-07-01 11.85 12.15 11.84 12.14 0.2M
2021-06-30 11.42 11.91 11.38 11.86 0.4M
2021-06-29 11.57 11.85 11.34 11.41 0.3M
2021-06-28 11.75 11.75 10.83 11.43 0.8M
2021-06-25 12.75 12.75 11.73 11.75 7.6M
2021-06-24 12.41 12.79 12.41 12.67 0.5M
2021-06-23 12.42 12.77 12.35 12.53 0.4M
2021-06-22 12.46 12.56 12.18 12.55 0.4M
2021-06-21 12.34 12.47 12.16 12.44 0.4M
2021-06-18 12.45 12.49 12.09 12.39 0.6M
2021-06-17 12.42 12.50 12.12 12.46 0.3M
2021-06-16 12.34 12.50 12.21 12.43 0.3M
2021-06-15 12.71 12.71 12.27 12.41 0.3M
2021-06-14 12.36 12.60 12.36 12.48 0.4M
2021-06-11 12.39 12.50 12.35 12.43 0.1M
2021-06-10 12.33 12.44 12.02 12.40 0.1M
2021-06-09 12.33 12.74 12.22 12.29 0.1M
2021-06-08 12.70 12.82 12.32 12.37 0.2M
2021-06-07 12.37 12.68 12.37 12.60 0.3M
2021-06-04 12.30 12.50 12.25 12.45 0.2M
2021-06-03 12.14 12.45 12.05 12.30 0.2M
2021-06-02 12.50 12.61 12.30 12.31 0.2M
2021-06-01 12.33 12.60 12.15 12.48 0.2M
2021-05-28 12.34 12.55 12.13 12.21 0.1M
2021-05-27 12.51 12.54 12.11 12.42 0.8M
2021-05-26 12.00 12.49 11.91 12.40 0.2M
2021-05-25 12.01 12.55 11.77 11.97 0.2M
2021-05-24 11.82 12.16 11.54 12.08 0.2M
2021-05-21 12.19 12.19 11.75 11.84 0.3M
2021-05-20 11.23 12.06 11.23 11.90 0.3M
2021-05-19 11.17 11.40 10.88 11.21 0.3M
2021-05-18 10.98 11.66 10.75 11.38 0.2M
2021-05-17 10.27 10.98 10.25 10.91 0.2M
2021-05-14 10.19 10.46 10.10 10.41 0.1M
2021-05-13 10.70 10.87 9.84 10.06 0.4M
2021-05-12 10.63 10.80 10.20 10.63 0.2M
2021-05-11 10.22 10.82 9.94 10.68 0.2M
2021-05-10 11.00 11.00 10.54 10.56 0.3M
2021-05-07 10.14 11.28 10.14 11.08 0.4M
2021-05-06 10.21 10.31 9.60 9.92 0.5M
2021-05-05 10.40 10.50 10.03 10.09 0.1M
2021-05-04 10.51 10.68 9.92 10.27 0.3M
2021-05-03 10.50 10.71 10.27 10.63 0.2M
2021-04-30 10.53 10.95 10.26 10.35 0.2M
2021-04-29 10.38 10.86 10.23 10.61 0.3M
2021-04-28 10.54 10.73 10.40 10.49 0.2M
2021-04-27 10.97 11.07 10.53 10.55 0.2M
2021-04-26 10.93 11.19 10.80 10.92 0.2M
2021-04-23 11.01 11.17 10.92 11.04 0.5M
2021-04-22 11.33 11.81 11.01 11.04 0.2M
2021-04-21 11.32 11.50 10.85 11.33 0.5M
2021-04-20 12.06 12.21 11.13 11.39 0.6M
2021-04-19 12.99 12.99 11.16 12.36 0.2M