Consensus Asset

CAMb
🏛️ sweden →
11.00
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
2025-09-30 10.10 11.00 10.10 11.00 0.0M
2025-09-29 10.70 10.70 10.40 10.40 0.0M
2025-09-26 11.00 11.00 10.60 10.60 0.0M
2025-09-25 10.70 11.10 10.70 11.10 0.0M
2025-09-24 10.60 10.60 10.60 10.60 0.0M
2025-09-23 11.20 11.20 10.90 10.90 0.0M
2025-09-22 11.30 11.30 10.70 10.70 0.0M
2025-09-19 11.00 11.60 11.00 11.00 0.0M
2025-09-18 11.60 11.60 11.60 11.60 0.0M
2025-09-17 10.90 11.00 10.80 10.80 0.0M
2025-09-16 11.40 11.40 10.80 11.30 0.0M
2025-09-15 10.80 11.30 10.80 11.30 0.0M
2025-09-12 10.30 11.50 10.20 11.10 0.0M
2025-09-11 10.50 12.00 10.40 11.10 0.0M
2025-09-10 10.70 10.70 10.50 10.50 0.0M
2025-09-09 11.00 11.00 10.70 10.70 0.0M
2025-09-08 11.30 11.30 11.30 11.30 0.0M
2025-09-05 11.30 11.30 11.30 11.30 0.0M
2025-09-04 12.30 12.30 11.30 12.20 0.0M
2025-09-02 11.90 12.30 11.90 12.30 0.0M
2025-09-01 12.30 12.30 11.90 11.90 0.0M
2025-08-29 9.85 12.40 9.85 12.40 0.0M
2025-08-28 10.70 12.70 10.70 12.50 0.0M
2025-08-26 9.75 10.80 9.75 10.80 0.0M
2025-08-25 10.20 11.00 10.20 10.40 0.0M
2025-08-22 10.10 11.00 10.00 11.00 0.0M
2025-08-21 10.00 11.00 10.00 10.90 0.0M
2025-08-20 10.80 10.80 10.60 10.60 0.0M
2025-08-19 10.40 10.40 10.40 10.40 0.0M
2025-08-18 10.40 10.40 10.40 10.40 0.0M
2025-08-15 10.70 10.90 10.60 10.90 0.0M
2025-08-14 10.60 10.80 9.75 10.80 0.0M
2025-08-13 10.70 10.70 10.60 10.70 0.0M
2025-08-12 11.00 11.00 11.00 11.00 0.0M
2025-08-11 11.20 11.20 11.00 11.00 0.0M
2025-08-08 10.90 11.80 10.90 11.80 0.0M
2025-08-07 10.90 11.30 10.70 11.00 0.0M
2025-08-06 10.30 11.30 10.00 11.30 0.0M
2025-08-05 12.00 12.00 10.80 11.10 0.0M
2025-08-04 12.20 12.20 12.20 12.20 0.0M
2025-08-01 10.40 11.40 10.40 11.40 0.0M
2025-07-31 11.80 11.80 10.50 11.30 0.0M
2025-07-30 13.40 13.40 11.80 11.80 0.0M
2025-07-29 12.00 12.00 12.00 12.00 0.0M
2025-07-28 11.90 12.40 10.70 11.70 0.0M
2025-07-25 10.10 12.90 10.10 11.80 0.0M
2025-07-24 12.20 12.20 11.10 12.00 0.0M
2025-07-23 12.60 12.60 12.20 12.20 0.0M
2025-07-22 11.20 12.50 10.70 12.10 0.0M
2025-07-21 11.00 11.80 10.70 11.70 0.0M
2025-07-18 11.00 12.40 11.00 12.30 0.0M
2025-07-17 11.00 12.80 11.00 11.60 0.0M
2025-07-16 10.60 11.00 10.60 11.00 0.0M
2025-07-15 11.10 12.40 11.10 11.70 0.0M
2025-07-11 11.70 12.50 10.80 11.10 0.0M
2025-07-10 10.70 11.40 10.00 10.70 0.0M
2025-07-09 11.10 11.10 11.00 11.00 0.0M
2025-07-08 11.00 11.60 11.00 11.20 0.0M
2025-07-07 10.60 11.70 10.60 10.60 0.0M
2025-07-04 10.70 10.80 10.60 10.60 0.0M
2025-07-03 11.00 11.00 10.80 10.80 0.0M
2025-07-02 11.40 11.40 10.50 10.90 0.0M
2025-07-01 11.80 11.80 11.40 11.50 0.0M
2025-06-30 9.55 11.50 9.50 11.00 0.0M
2025-06-27 9.95 11.00 9.95 10.70 0.0M
2025-06-26 10.10 10.30 9.70 10.10 0.0M
2025-06-25 10.00 10.00 9.90 10.00 0.0M
2025-06-24 10.30 10.70 10.20 10.70 0.0M
2025-06-23 9.75 10.40 9.75 10.20 0.0M
2025-06-19 11.10 11.10 11.10 11.10 0.0M
2025-06-18 10.60 10.60 10.40 10.40 0.0M
2025-06-17 10.30 10.30 10.20 10.20 0.0M
2025-06-16 10.90 10.90 10.50 10.50 0.0M
2025-06-13 10.00 10.20 10.00 10.20 0.0M
2025-06-10 10.20 10.40 10.00 10.40 0.0M
2025-06-09 10.20 10.60 10.20 10.50 0.0M
2025-06-04 11.30 11.30 10.60 10.60 0.0M
2025-06-03 10.60 11.70 10.60 10.60 0.0M
2025-06-02 10.60 10.60 10.60 10.60 0.0M
2025-05-30 11.80 11.80 10.20 10.50 0.0M
2025-05-28 11.50 11.80 11.50 11.80 0.0M
2025-05-27 10.70 10.70 10.70 10.70 0.0M
2025-05-26 11.40 11.40 11.40 11.40 0.0M
2025-05-23 11.00 11.40 11.00 11.40 0.0M
2025-05-22 10.80 10.80 10.80 10.80 0.0M
2025-05-21 11.60 11.60 11.60 11.60 0.0M
2025-05-20 10.10 11.90 10.10 10.60 0.0M
2025-05-19 10.60 10.60 10.60 10.60 0.0M
2025-05-16 10.50 11.00 10.50 11.00 0.0M
2025-05-15 10.80 10.80 10.50 10.50 0.0M
2025-05-14 9.70 11.10 9.70 10.60 0.0M
2025-05-13 9.65 10.50 9.30 9.30 0.0M
2025-05-12 9.10 10.50 9.10 10.50 0.0M
2025-05-09 9.65 10.30 9.45 9.45 0.0M
2025-05-08 10.50 10.50 9.05 10.20 0.0M
2025-05-07 9.80 11.30 9.80 11.20 0.0M
2025-05-06 9.60 9.70 9.60 9.70 0.0M
2025-05-05 10.50 10.50 10.50 10.50 0.0M
2025-05-02 13.00 13.00 10.20 10.50 0.0M
2025-04-30 10.20 11.00 10.20 11.00 0.0M
2025-04-29 10.40 10.40 10.40 10.40 0.0M
2025-04-28 9.50 9.50 9.50 9.50 0.0M
2025-04-25 10.20 10.20 9.45 9.50 0.0M
2025-04-24 9.35 10.00 9.35 9.45 0.0M
2025-04-23 9.45 10.60 9.40 10.30 0.0M
2025-04-22 10.20 11.00 10.20 11.00 0.0M
2025-04-17 11.80 11.80 11.80 11.80 0.0M
2025-04-16 10.00 10.50 9.45 10.50 0.0M
2025-04-15 10.00 12.10 9.25 10.30 0.0M
2025-04-14 10.10 10.10 10.00 10.00 0.0M
2025-04-11 10.90 10.90 10.60 10.60 0.0M
2025-04-10 10.00 11.00 10.00 10.80 0.0M
2025-04-09 10.00 10.50 9.95 9.95 0.0M
2025-04-08 9.90 10.50 9.05 10.50 0.0M
2025-04-07 10.50 10.50 8.20 8.80 0.0M
2025-04-04 10.00 11.65 10.00 10.50 0.0M
2025-04-03 10.90 11.70 10.60 10.95 0.0M
2025-04-02 10.50 11.40 9.72 9.90 0.0M
2025-04-01 9.78 13.95 9.40 9.64 0.0M
2025-03-31 9.56 9.56 9.04 9.54 0.0M
2025-03-28 9.10 9.10 8.44 9.00 0.0M
2025-03-27 9.10 9.52 9.10 9.42 0.0M
2025-03-26 9.10 9.50 9.10 9.40 0.0M
2025-03-25 9.00 9.06 9.00 9.06 0.0M
2025-03-24 9.02 9.06 9.02 9.06 0.0M
2025-03-21 9.30 9.58 8.78 9.50 0.0M
2025-03-20 9.04 9.50 8.30 9.10 0.0M
2025-03-19 9.50 9.50 9.50 9.50 0.0M
2025-03-17 9.50 9.60 9.50 9.50 0.0M
2025-03-14 9.48 9.50 9.22 9.50 0.0M
2025-03-13 9.02 9.60 9.02 9.04 0.0M
2025-03-12 9.04 9.28 9.04 9.28 0.0M
2025-03-11 9.10 9.28 9.02 9.28 0.0M
2025-03-10 9.28 9.28 9.10 9.14 0.0M
2025-03-07 9.46 9.46 9.24 9.44 0.0M
2025-03-06 10.20 10.20 9.46 9.46 0.0M
2025-03-05 9.50 10.35 9.50 10.35 0.0M
2025-03-04 10.00 10.45 9.88 9.88 0.0M
2025-03-03 9.84 10.40 9.84 10.40 0.0M
2025-02-28 10.50 10.50 9.46 10.30 0.0M
2025-02-27 10.00 10.50 9.98 10.50 0.0M
2025-02-26 10.05 10.50 10.00 10.20 0.0M
2025-02-25 10.45 10.50 10.45 10.50 0.0M
2025-02-24 10.40 10.75 10.35 10.40 0.0M
2025-02-21 11.95 11.95 10.60 11.15 0.0M
2025-02-20 10.00 11.85 10.00 11.80 0.0M
2025-02-19 10.30 10.60 9.84 10.60 0.0M
2025-02-18 10.35 10.35 9.98 10.30 0.0M
2025-02-17 10.65 10.65 9.54 9.66 0.0M
2025-02-14 10.60 10.60 10.60 10.60 0.0M
2025-02-13 10.95 11.00 10.60 11.00 0.0M
2025-02-12 11.80 11.80 10.65 10.65 0.0M
2025-02-11 10.50 11.55 10.50 10.55 0.0M
2025-02-10 10.90 11.75 10.60 10.60 0.0M
2025-02-07 11.00 11.00 10.60 10.90 0.0M
2025-02-06 11.00 11.00 10.75 10.80 0.0M
2025-02-05 11.05 11.05 11.00 11.00 0.0M
2025-02-04 10.75 11.00 10.50 11.00 0.0M
2025-02-03 11.45 11.45 11.00 11.05 0.0M
2025-01-31 11.00 11.45 11.00 11.45 0.0M
2025-01-30 10.80 11.40 10.70 11.40 0.0M
2025-01-29 11.30 11.40 10.70 11.40 0.0M
2025-01-28 11.20 11.40 10.45 11.40 0.0M
2025-01-27 10.80 11.05 10.80 11.00 0.0M
2025-01-24 10.85 11.00 10.85 11.00 0.0M
2025-01-23 11.40 11.40 9.90 10.85 0.0M
2025-01-22 9.72 9.86 9.72 9.86 0.0M
2025-01-21 12.65 12.65 10.10 10.10 0.0M
2025-01-20 9.40 9.80 9.40 9.80 0.0M
2025-01-17 9.50 9.50 9.30 9.50 0.0M
2025-01-16 9.52 9.96 9.32 9.62 0.0M
2025-01-15 9.56 9.56 9.54 9.54 0.0M
2025-01-14 9.50 9.54 9.50 9.54 0.0M
2025-01-13 9.36 10.40 9.36 9.50 0.0M
2025-01-10 10.35 11.30 10.35 10.50 0.0M
2025-01-09 9.82 9.82 9.80 9.80 0.0M
2025-01-08 9.68 9.70 9.66 9.68 0.0M
2025-01-07 9.54 10.35 9.54 9.64 0.0M
2025-01-03 9.18 9.70 9.18 9.70 0.0M
2025-01-02 9.78 10.05 9.64 9.64 0.0M