Collective Audience

CAUD
🏛️ usa →
0.05
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 9.83 9.84 9.83 9.84 0.0M
2021-12-30 9.79 9.79 9.79 9.79 0.0M
2021-12-29 9.82 9.82 9.82 9.82 0.1M
2021-12-23 9.79 9.79 9.79 9.79 0.0M
2021-12-16 9.80 9.80 9.80 9.80 0.0M
2021-12-15 9.82 9.82 9.82 9.82 0.0M
2021-12-13 9.83 9.83 9.83 9.83 0.0M
2021-12-10 9.79 9.83 9.79 9.83 0.0M
2021-12-09 9.84 9.84 9.84 9.84 0.0M
2021-12-08 9.85 9.85 9.83 9.83 0.0M
2021-12-06 9.79 9.79 9.79 9.79 0.0M
2021-12-03 9.87 9.87 9.87 9.87 0.0M
2021-11-30 9.87 9.87 9.86 9.86 0.0M
2021-11-29 9.85 9.85 9.85 9.85 0.0M
2021-11-24 9.87 9.87 9.87 9.87 0.0M
2021-11-23 9.85 9.85 9.85 9.85 0.0M
2021-11-22 9.84 9.85 9.84 9.85 0.0M
2021-11-19 9.87 9.87 9.87 9.87 0.0M
2021-11-18 9.87 9.87 9.84 9.85 0.0M
2021-11-17 9.84 9.85 9.84 9.85 0.0M
2021-11-16 9.85 9.85 9.85 9.85 0.0M
2021-11-15 9.85 9.86 9.85 9.86 0.0M
2021-11-12 9.85 9.85 9.85 9.85 0.0M
2021-11-11 9.87 9.87 9.87 9.87 0.0M
2021-11-10 9.87 9.87 9.84 9.87 0.0M
2021-11-09 9.86 9.86 9.86 9.86 0.0M
2021-11-08 9.87 9.87 9.84 9.84 0.0M
2021-11-05 9.87 9.87 9.87 9.87 0.0M
2021-11-04 9.85 9.87 9.85 9.87 0.0M
2021-11-03 9.84 9.84 9.84 9.84 0.0M
2021-11-02 9.81 9.82 9.81 9.82 0.5M
2021-10-28 9.80 9.80 9.80 9.80 0.0M
2021-10-25 9.83 9.83 9.79 9.82 0.1M
2021-10-22 9.90 9.90 9.80 9.80 0.1M
2021-10-21 9.78 9.79 9.78 9.78 0.4M
2021-10-19 9.79 9.79 9.79 9.79 0.2M
2021-10-18 9.78 9.78 9.78 9.78 0.0M
2021-10-14 9.79 9.79 9.79 9.79 0.0M
2021-10-05 9.79 9.79 9.79 9.79 0.0M
2021-09-29 9.84 9.85 9.84 9.84 0.0M
2021-09-28 9.84 9.84 9.82 9.82 0.0M
2021-09-21 9.72 9.72 9.72 9.72 0.0M
2021-09-17 9.81 9.81 9.81 9.81 0.0M
2021-09-15 9.79 9.79 9.71 9.72 0.0M
2021-09-14 9.80 9.80 9.71 9.71 0.0M
2021-09-13 9.72 9.72 9.72 9.72 0.0M
2021-09-10 9.75 9.75 9.70 9.72 0.0M
2021-09-09 9.70 9.71 9.70 9.71 0.2M
2021-09-08 9.70 9.79 9.57 9.70 0.2M
2021-09-07 9.72 10.33 9.71 9.76 0.0M
2021-09-03 9.71 9.71 9.71 9.71 0.2M