Color Star Technology Co

ADD
🏛️ usa →
1.60
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 1.63 1.63 1.60 1.60 44.0K
09:31 1.62 1.62 1.62 1.62 1.1K
09:32 1.62 1.62 1.62 1.62 0.1K
09:33 1.62 1.62 1.62 1.62 5.3K
09:34 1.62 1.62 1.61 1.61 3.4K
09:35 1.61 1.61 1.61 1.61 1.1K
09:36 1.60 1.61 1.60 1.61 1.8K
09:37 1.61 1.61 1.61 1.61 2.5K
09:38 1.62 1.62 1.60 1.60 2.1K
09:39 1.60 1.62 1.60 1.62 2.6K
09:42 1.61 1.61 1.61 1.61 1.7K
09:44 1.60 1.61 1.60 1.61 4.3K
09:45 1.63 1.63 1.63 1.63 0.4K
09:48 1.61 1.61 1.61 1.61 0.3K
09:49 1.60 1.62 1.60 1.62 1.6K
09:51 1.60 1.61 1.60 1.60 3.1K
09:52 1.61 1.61 1.61 1.61 0.1K
09:53 1.61 1.61 1.61 1.61 1.3K
09:54 1.62 1.63 1.62 1.63 1.7K
09:55 1.63 1.63 1.63 1.63 0.2K
09:57 1.61 1.61 1.61 1.61 0.8K
09:59 1.63 1.63 1.63 1.63 0.3K
10:00 1.62 1.62 1.62 1.62 0.2K
10:01 1.63 1.63 1.63 1.63 0.1K
10:02 1.63 1.63 1.63 1.63 2.3K
10:09 1.63 1.63 1.63 1.63 2.1K
10:13 1.62 1.64 1.62 1.64 0.5K
10:15 1.63 1.63 1.63 1.63 0.3K
10:16 1.64 1.64 1.63 1.63 1.5K
10:21 1.65 1.65 1.63 1.63 2.9K
10:22 1.63 1.65 1.63 1.65 5.8K
10:23 1.65 1.65 1.65 1.65 1.3K
10:25 1.64 1.65 1.64 1.65 2.0K
10:26 1.65 1.65 1.63 1.63 3.8K
10:28 1.64 1.64 1.63 1.63 0.6K
10:29 1.64 1.64 1.64 1.64 1.6K
10:30 1.63 1.63 1.63 1.63 0.1K
10:31 1.62 1.62 1.62 1.62 1.6K
10:32 1.64 1.64 1.62 1.62 2.4K
10:33 1.62 1.62 1.62 1.62 0.2K
10:34 1.62 1.63 1.62 1.63 2.7K
10:35 1.62 1.62 1.62 1.62 1.1K
10:36 1.62 1.62 1.62 1.62 0.2K
10:37 1.63 1.63 1.63 1.63 0.1K
10:39 1.63 1.63 1.62 1.62 1.7K
10:40 1.62 1.62 1.61 1.61 0.9K
10:43 1.62 1.62 1.62 1.62 0.5K
10:44 1.62 1.62 1.60 1.61 4.0K
10:45 1.62 1.62 1.62 1.62 5.1K
10:46 1.61 1.61 1.61 1.61 0.3K
10:47 1.62 1.64 1.62 1.64 1.0K
10:48 1.61 1.61 1.61 1.61 0.7K
10:51 1.61 1.61 1.61 1.61 0.7K
10:52 1.61 1.61 1.61 1.61 0.4K
10:54 1.61 1.61 1.61 1.61 12.3K
11:02 1.61 1.61 1.61 1.61 0.3K
11:03 1.60 1.60 1.60 1.60 1.3K
11:05 1.61 1.61 1.61 1.61 0.5K
11:06 1.60 1.61 1.60 1.61 1.0K
11:09 1.61 1.61 1.61 1.61 0.2K
11:10 1.60 1.60 1.60 1.60 1.3K
11:11 1.61 1.61 1.61 1.61 1.0K
11:13 1.60 1.60 1.60 1.60 0.1K
11:14 1.61 1.62 1.61 1.62 1.9K
11:15 1.61 1.61 1.60 1.60 8.7K
11:25 1.61 1.61 1.61 1.61 0.2K
11:30 1.60 1.60 1.60 1.60 1.8K
11:32 1.61 1.61 1.60 1.61 5.7K
11:37 1.61 1.61 1.61 1.61 1.0K
11:38 1.61 1.61 1.61 1.61 0.1K
11:39 1.60 1.60 1.60 1.60 0.2K
11:41 1.60 1.60 1.60 1.60 0.6K
11:43 1.60 1.60 1.60 1.60 0.6K
11:44 1.61 1.61 1.61 1.61 0.5K
11:50 1.60 1.60 1.60 1.60 10.0K
11:51 1.61 1.61 1.61 1.61 0.4K
11:53 1.61 1.69 1.61 1.69 30.2K
11:54 1.64 1.64 1.64 1.64 0.9K
11:55 1.65 1.65 1.65 1.65 0.6K
11:56 1.68 1.68 1.68 1.68 3.0K
11:58 1.67 1.67 1.67 1.67 0.3K
12:00 1.67 1.67 1.65 1.65 0.5K
12:01 1.68 1.68 1.68 1.68 5.0K
12:02 1.65 1.68 1.65 1.68 1.4K
12:03 1.65 1.65 1.65 1.65 0.4K
12:04 1.64 1.64 1.64 1.64 0.3K
12:05 1.65 1.65 1.64 1.64 2.4K
12:06 1.65 1.65 1.64 1.64 0.4K
12:07 1.65 1.65 1.65 1.65 0.2K
12:08 1.65 1.65 1.65 1.65 0.9K
12:09 1.64 1.64 1.64 1.64 1.4K
12:14 1.63 1.63 1.63 1.63 1.5K
12:17 1.63 1.63 1.63 1.63 0.3K
12:19 1.62 1.62 1.62 1.62 0.5K
12:20 1.63 1.63 1.62 1.63 1.0K
12:22 1.62 1.62 1.62 1.62 0.2K
12:23 1.64 1.64 1.64 1.64 0.2K
12:26 1.63 1.63 1.63 1.63 0.3K
12:29 1.63 1.63 1.63 1.63 0.8K
12:33 1.64 1.64 1.64 1.64 0.1K
12:34 1.63 1.63 1.63 1.63 1.6K
12:39 1.65 1.65 1.65 1.65 0.2K
12:45 1.65 1.65 1.64 1.65 1.7K
12:47 1.63 1.64 1.63 1.64 0.7K
12:50 1.64 1.64 1.64 1.64 1.9K
12:51 1.63 1.63 1.63 1.63 0.2K
12:54 1.63 1.64 1.63 1.64 5.0K
12:55 1.64 1.64 1.63 1.63 4.3K
12:56 1.65 1.65 1.64 1.64 3.2K
12:57 1.65 1.65 1.65 1.65 5.1K
12:58 1.65 1.65 1.64 1.64 3.3K
13:00 1.64 1.64 1.64 1.64 1.5K
13:01 1.64 1.64 1.64 1.64 2.4K
13:02 1.64 1.64 1.64 1.64 0.2K
13:07 1.65 1.65 1.65 1.65 0.2K
13:09 1.66 1.66 1.66 1.66 1.9K
13:11 1.65 1.65 1.65 1.65 0.6K
13:12 1.65 1.65 1.65 1.65 0.7K
13:17 1.64 1.64 1.64 1.64 0.3K
13:19 1.65 1.65 1.65 1.65 0.3K
13:20 1.65 1.65 1.65 1.65 0.4K
13:23 1.65 1.65 1.65 1.65 0.5K
13:24 1.65 1.66 1.65 1.66 1.3K
13:26 1.66 1.66 1.65 1.65 4.0K
13:29 1.66 1.66 1.66 1.66 0.2K
13:30 1.66 1.66 1.66 1.66 0.3K
13:36 1.65 1.65 1.65 1.65 2.3K
13:37 1.65 1.65 1.65 1.65 2.2K
13:40 1.65 1.65 1.65 1.65 1.6K
13:50 1.64 1.64 1.64 1.64 0.2K
13:56 1.64 1.64 1.64 1.64 4.3K
14:06 1.64 1.64 1.64 1.64 0.1K
14:08 1.64 1.65 1.64 1.65 5.9K
14:09 1.65 1.65 1.65 1.65 0.3K
14:10 1.65 1.65 1.65 1.65 0.1K
14:12 1.65 1.65 1.65 1.65 1.1K
14:15 1.64 1.64 1.64 1.64 0.7K
14:16 1.64 1.64 1.64 1.64 1.2K
14:25 1.64 1.64 1.64 1.64 0.3K
14:31 1.63 1.63 1.63 1.63 0.7K
14:39 1.64 1.64 1.64 1.64 0.6K
14:45 1.66 1.66 1.66 1.66 1.1K
14:53 1.64 1.65 1.64 1.65 1.4K
14:56 1.64 1.64 1.64 1.64 1.1K
15:00 1.64 1.64 1.64 1.64 1.1K
15:07 1.64 1.64 1.64 1.64 0.3K
15:08 1.64 1.64 1.64 1.64 2.0K
15:14 1.63 1.63 1.63 1.63 3.8K
15:21 1.63 1.63 1.63 1.63 0.4K
15:25 1.65 1.65 1.65 1.65 0.8K
15:30 1.64 1.64 1.64 1.64 1.6K
15:39 1.63 1.63 1.63 1.63 0.6K
15:44 1.63 1.63 1.63 1.63 0.7K
15:47 1.64 1.64 1.64 1.64 2.3K
15:50 1.66 1.66 1.66 1.66 2.6K
15:51 1.66 1.66 1.65 1.66 0.9K
15:52 1.65 1.66 1.65 1.66 3.5K
15:53 1.66 1.66 1.65 1.65 2.5K
15:54 1.65 1.65 1.65 1.65 3.9K
15:55 1.66 1.66 1.64 1.64 2.7K
15:56 1.65 1.65 1.65 1.65 0.5K
15:57 1.65 1.65 1.65 1.65 1.2K
15:58 1.65 1.65 1.65 1.65 2.5K
15:59 1.65 1.65 1.64 1.65 4.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 1.65 1.68 1.59 1.60 0.5M
2025-09-26 1.63 1.69 1.60 1.65 0.3M
2025-09-25 1.68 1.70 1.58 1.63 0.7M
2025-09-24 1.68 1.74 1.65 1.67 0.7M
2025-09-23 1.78 1.85 1.68 1.70 1.3M
2025-09-22 2.00 2.09 1.76 1.85 4.1M
2025-09-19 1.67 1.90 1.65 1.76 3.6M
2025-09-18 1.69 1.72 1.57 1.68 0.8M
2025-09-17 1.74 1.76 1.61 1.66 0.8M
2025-09-16 1.56 1.94 1.54 1.68 1.8M
2025-09-15 1.67 1.73 1.55 1.55 0.9M
2025-09-12 1.74 1.76 1.54 1.67 1.1M
2025-09-11 1.76 1.85 1.70 1.73 1.7M
2025-09-10 2.01 2.11 1.72 1.92 3.6M
2025-09-09 1.70 3.04 1.67 2.19 40.6M
2025-09-08 1.43 1.89 1.40 1.69 4.7M
2025-09-05 1.50 1.73 1.39 1.50 16.1M
2025-09-04 2.26 3.41 1.25 1.30 177.5M
2025-09-03 1.25 1.43 1.23 1.37 6.7M
2025-09-02 1.35 1.36 1.22 1.27 0.7M
2025-08-29 1.50 1.50 1.35 1.36 0.8M
2025-08-28 1.50 1.64 1.47 1.50 0.6M
2025-08-27 1.66 1.74 1.43 1.50 0.9M
2025-08-26 1.69 1.83 1.66 1.75 0.7M
2025-08-25 1.74 1.82 1.61 1.75 1.4M
2025-08-22 3.05 3.27 1.71 2.00 19.5M
2025-08-21 1.54 1.65 1.34 1.51 1.8M
2025-08-20 2.26 2.26 1.82 1.83 3.7M
2025-08-19 3.10 3.28 2.43 3.12 15.1M
2025-08-18 2.45 2.45 2.17 2.24 2.3M
2025-08-15 2.74 2.74 2.28 2.50 2.9M
2025-08-14 3.69 4.24 3.38 3.59 2.1M
2025-08-13 3.30 5.02 3.19 4.45 5.2M
2025-08-12 14.50 15.67 13.88 14.00 0.0M
2025-08-11 15.00 15.51 13.75 14.38 0.0M
2025-08-08 16.82 16.82 14.36 14.78 0.0M
2025-08-07 16.02 16.39 15.75 15.95 0.0M
2025-08-06 17.55 17.97 16.00 16.09 0.0M
2025-08-05 17.83 18.17 17.50 17.50 0.0M
2025-08-04 18.18 18.34 16.25 17.00 0.0M
2025-08-01 19.25 19.25 17.89 18.50 0.0M
2025-07-31 20.83 21.00 17.85 18.50 0.0M
2025-07-30 21.71 21.71 20.50 20.75 0.0M
2025-07-29 21.75 23.04 20.64 21.43 0.0M
2025-07-28 22.28 24.88 21.88 22.12 0.0M
2025-07-25 22.50 23.00 22.00 22.01 0.0M
2025-07-24 23.25 23.62 21.88 22.50 0.0M
2025-07-23 23.50 24.04 22.50 23.01 0.0M
2025-07-22 22.36 24.47 22.25 23.13 0.0M
2025-07-21 22.53 23.19 21.82 22.36 0.0M
2025-07-18 24.50 24.50 21.88 22.55 0.0M
2025-07-17 23.45 24.49 23.45 23.53 0.0M
2025-07-16 23.75 24.44 23.26 23.45 0.0M
2025-07-15 23.75 25.25 23.50 23.75 0.0M
2025-07-14 25.50 26.25 23.75 23.75 0.0M
2025-07-11 23.80 25.75 23.80 25.35 0.0M
2025-07-10 23.17 24.47 22.85 24.47 0.0M
2025-07-09 23.58 24.63 23.30 23.46 0.0M
2025-07-08 21.63 25.75 21.63 25.00 0.0M
2025-07-07 22.07 22.73 22.00 22.50 0.0M
2025-07-03 22.25 22.33 20.44 21.75 0.1M
2025-07-02 21.50 23.27 21.50 22.30 0.1M
2025-07-01 21.75 22.43 21.13 21.83 0.0M
2025-06-30 22.54 23.25 21.56 21.57 0.0M
2025-06-27 21.26 24.88 18.78 22.75 0.0M
2025-06-26 23.25 24.45 20.18 20.84 0.0M
2025-06-25 24.74 24.75 23.00 23.25 0.0M
2025-06-24 24.38 26.00 23.75 25.75 0.0M
2025-06-23 22.09 25.00 21.75 24.95 0.1M
2025-06-20 22.00 22.50 21.88 22.25 0.0M
2025-06-18 22.57 22.75 22.25 22.26 0.0M
2025-06-17 21.32 22.92 21.28 21.75 0.0M
2025-06-16 21.25 21.80 21.25 21.50 0.0M
2025-06-13 20.75 22.32 20.17 21.43 0.0M
2025-06-12 22.55 22.75 19.00 21.26 0.0M
2025-06-11 22.98 22.98 22.41 22.48 0.0M
2025-06-10 22.83 23.00 22.13 22.50 0.0M
2025-06-09 23.00 23.00 22.23 22.61 0.0M
2025-06-06 22.65 23.73 22.50 22.50 0.0M
2025-06-05 23.38 23.38 22.50 22.83 0.0M
2025-06-04 23.50 24.00 22.75 23.19 0.0M
2025-06-03 22.71 23.92 22.25 23.40 0.0M
2025-06-02 22.75 24.89 22.63 23.41 0.0M
2025-05-30 22.74 24.95 22.00 24.94 0.0M
2025-05-29 23.20 24.88 23.08 24.88 0.1M
2025-05-28 24.25 24.25 23.00 23.00 0.0M
2025-05-27 22.75 25.50 21.78 24.25 0.0M
2025-05-23 22.81 22.85 21.50 22.50 0.0M
2025-05-22 22.50 22.90 22.07 22.07 0.0M
2025-05-21 22.17 22.92 22.01 22.50 0.0M
2025-05-20 22.68 23.07 22.00 22.50 0.0M
2025-05-19 22.98 22.98 21.79 22.68 0.0M
2025-05-16 22.25 23.46 22.00 23.00 0.0M
2025-05-15 22.00 22.83 22.00 22.52 0.0M
2025-05-14 25.00 25.00 21.50 22.25 0.0M
2025-05-13 23.00 25.50 21.03 25.25 0.0M
2025-05-12 22.50 23.58 21.59 22.69 0.0M
2025-05-09 23.17 23.50 21.55 22.50 0.0M
2025-05-08 19.65 27.50 19.65 26.25 0.1M
2025-05-07 20.50 20.90 19.50 20.01 0.0M
2025-05-06 21.20 23.00 20.00 20.13 0.1M
2025-05-05 17.37 25.25 17.37 24.99 0.1M
2025-05-02 17.00 17.60 16.76 17.25 0.0M
2025-05-01 17.50 17.53 16.63 17.22 0.0M
2025-04-30 17.21 17.60 15.50 17.12 0.0M
2025-04-29 17.17 17.62 16.76 17.50 0.0M
2025-04-28 17.65 17.88 16.28 17.50 0.0M
2025-04-25 17.50 18.07 17.49 17.58 0.0M
2025-04-24 0.71 0.74 0.69 0.69 0.8M
2025-04-23 0.69 0.75 0.68 0.73 1.4M
2025-04-22 0.69 0.80 0.67 0.72 2.9M
2025-04-21 0.91 1.01 0.70 0.78 20.7M
2025-04-17 0.76 0.85 0.76 0.77 1.5M
2025-04-16 0.75 0.81 0.75 0.80 0.1M
2025-04-15 0.75 0.83 0.73 0.77 0.2M
2025-04-14 0.78 0.80 0.72 0.76 0.1M
2025-04-11 0.84 0.84 0.76 0.81 0.2M
2025-04-10 0.88 0.93 0.82 0.87 0.4M
2025-04-09 0.73 1.12 0.71 1.06 4.3M
2025-04-08 0.70 0.75 0.70 0.73 0.1M
2025-04-07 0.68 0.75 0.66 0.73 0.2M
2025-04-04 0.64 0.83 0.56 0.77 0.3M
2025-04-03 0.66 0.70 0.65 0.67 0.1M
2025-04-02 0.69 0.74 0.64 0.72 0.6M
2025-04-01 0.67 0.73 0.64 0.72 0.4M
2025-03-31 0.72 0.79 0.67 0.71 9.3M
2025-03-28 0.85 0.85 0.70 0.80 0.9M
2025-03-27 0.88 0.88 0.84 0.85 0.1M
2025-03-26 0.91 0.91 0.85 0.87 0.1M
2025-03-25 0.88 0.97 0.88 0.91 0.3M
2025-03-24 0.91 0.92 0.88 0.91 0.1M
2025-03-21 0.92 0.97 0.84 0.91 0.3M
2025-03-20 0.94 0.99 0.92 0.92 0.3M
2025-03-19 0.99 1.02 0.91 1.02 0.2M
2025-03-18 0.98 1.05 0.81 1.01 0.5M
2025-03-17 1.00 1.00 0.97 0.99 0.1M
2025-03-14 1.00 1.03 0.98 1.03 0.1M
2025-03-13 1.00 1.03 0.96 1.00 0.2M
2025-03-12 1.01 1.03 0.96 1.03 0.1M
2025-03-11 1.00 1.03 0.95 1.00 0.2M
2025-03-10 1.05 1.05 1.00 1.01 0.2M
2025-03-07 0.99 1.05 0.99 1.04 0.1M
2025-03-06 1.05 1.05 0.92 1.02 0.2M
2025-03-05 1.00 1.06 0.98 1.04 0.1M
2025-03-04 1.06 1.07 0.93 1.00 0.3M
2025-03-03 1.16 1.16 1.10 1.11 0.2M
2025-02-28 1.11 1.14 1.10 1.14 0.1M
2025-02-27 1.13 1.15 1.10 1.14 0.2M
2025-02-26 1.19 1.20 1.12 1.14 0.3M
2025-02-25 1.20 1.20 1.12 1.17 0.4M
2025-02-24 1.18 1.28 1.11 1.22 0.4M
2025-02-21 1.20 1.22 1.11 1.15 0.3M
2025-02-20 1.25 1.26 1.13 1.17 0.4M
2025-02-19 1.17 1.32 1.15 1.27 0.7M
2025-02-18 1.26 1.26 1.15 1.17 0.2M
2025-02-14 1.24 1.24 1.18 1.19 0.3M
2025-02-13 1.22 1.25 1.16 1.24 0.3M
2025-02-12 1.24 1.28 1.12 1.23 0.5M
2025-02-11 1.40 1.46 1.26 1.27 0.8M
2025-02-10 1.45 1.46 1.40 1.45 0.3M
2025-02-07 1.54 1.54 1.42 1.48 0.3M
2025-02-06 1.49 1.53 1.44 1.47 0.5M
2025-02-05 1.55 1.62 1.47 1.50 1.3M
2025-02-04 1.43 1.74 1.41 1.54 2.3M
2025-02-03 1.43 1.45 1.36 1.45 0.3M
2025-01-31 1.54 1.54 1.41 1.45 0.6M
2025-01-30 1.48 1.58 1.46 1.53 0.7M
2025-01-29 1.44 1.54 1.36 1.44 0.4M
2025-01-28 1.55 1.57 1.41 1.44 0.7M
2025-01-27 1.45 1.66 1.44 1.59 1.7M
2025-01-24 1.47 1.97 1.41 1.47 5.0M
2025-01-23 1.50 1.51 1.41 1.45 0.3M
2025-01-22 1.52 1.54 1.46 1.50 0.3M
2025-01-21 1.61 1.64 1.41 1.50 0.6M
2025-01-17 1.71 1.75 1.62 1.66 0.3M
2025-01-16 1.80 1.81 1.73 1.75 0.4M
2025-01-15 1.78 1.88 1.71 1.78 0.8M
2025-01-14 2.11 2.46 1.86 1.91 28.9M
2025-01-13 1.73 1.86 1.65 1.83 0.4M
2025-01-10 1.66 2.22 1.56 1.80 1.5M
2025-01-08 1.89 1.90 1.42 1.66 0.9M
2025-01-07 2.03 2.09 1.82 1.88 0.7M
2025-01-06 2.20 2.23 2.01 2.02 0.8M
2025-01-03 2.28 2.29 2.09 2.23 0.4M
2025-01-02 2.27 2.39 2.13 2.26 0.7M