Couchbase

BASE
🏛️ usa →
24.51
Last Update: 2025-09-23
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
2023-12-29 22.95 22.95 22.50 22.52 0.2M
2023-12-28 23.15 23.29 22.85 22.95 0.2M
2023-12-27 22.73 23.12 22.69 23.12 0.3M
2023-12-26 23.07 23.29 22.72 22.73 0.3M
2023-12-22 22.69 23.05 22.41 23.00 0.6M
2023-12-21 22.88 22.97 22.13 22.56 0.4M
2023-12-20 23.15 23.59 22.53 22.59 0.8M
2023-12-19 23.53 23.76 22.69 23.26 0.8M
2023-12-18 23.50 24.05 23.25 24.01 1.0M
2023-12-15 24.57 24.61 22.55 23.84 1.4M
2023-12-14 22.09 24.53 22.02 24.52 1.5M
2023-12-13 21.59 21.79 21.23 21.78 0.8M
2023-12-12 21.44 21.62 21.00 21.59 0.5M
2023-12-11 20.44 21.79 20.00 21.62 0.8M
2023-12-08 19.47 20.35 19.27 20.35 0.4M
2023-12-07 21.66 21.85 18.82 19.49 0.6M
2023-12-06 20.54 20.55 19.88 19.93 0.5M
2023-12-05 19.58 20.48 19.50 20.45 0.3M
2023-12-04 20.20 20.20 19.54 20.02 0.3M
2023-12-01 19.78 20.28 19.64 20.17 0.3M
2023-11-30 19.64 19.80 19.42 19.64 0.3M
2023-11-29 19.32 19.73 19.22 19.51 0.2M
2023-11-28 18.83 19.19 18.76 18.98 0.2M
2023-11-27 18.59 18.98 18.27 18.93 0.2M
2023-11-24 18.83 18.99 18.32 18.73 0.1M
2023-11-22 18.96 19.10 18.72 18.92 0.1M
2023-11-21 18.67 18.95 18.42 18.69 0.1M
2023-11-20 18.16 19.11 18.10 18.97 0.2M
2023-11-17 17.56 18.26 17.25 18.23 0.2M
2023-11-16 17.46 17.58 16.99 17.46 0.1M
2023-11-15 17.97 18.32 17.20 17.53 0.2M
2023-11-14 17.13 18.05 16.90 18.05 0.2M
2023-11-13 16.36 16.72 16.32 16.71 0.1M
2023-11-10 16.14 16.56 16.14 16.48 0.1M
2023-11-09 16.57 16.62 15.88 16.13 0.1M
2023-11-08 16.65 16.85 16.26 16.62 0.1M
2023-11-07 15.07 16.62 15.07 16.51 0.2M
2023-11-06 15.20 15.20 14.68 15.01 0.1M
2023-11-03 14.57 15.09 14.36 15.07 0.2M
2023-11-02 14.94 15.20 14.12 14.32 0.2M
2023-11-01 15.43 15.47 14.64 14.78 0.2M
2023-10-31 15.20 15.88 15.08 15.56 0.2M
2023-10-30 15.33 15.33 15.07 15.25 0.1M
2023-10-27 15.13 15.23 14.78 15.13 0.1M
2023-10-26 14.96 15.21 14.64 15.05 0.1M
2023-10-25 15.14 15.23 14.87 14.91 0.1M
2023-10-24 15.03 15.48 15.03 15.37 0.1M
2023-10-23 14.87 15.17 14.55 14.95 0.1M
2023-10-20 15.21 15.21 14.59 14.92 0.2M
2023-10-19 15.14 15.36 14.96 15.14 0.1M
2023-10-18 15.29 15.68 15.00 15.14 0.2M
2023-10-17 15.47 15.87 15.38 15.48 0.2M
2023-10-16 15.19 16.01 15.12 15.70 0.2M
2023-10-13 15.90 16.08 15.03 15.05 0.2M
2023-10-12 16.36 16.36 15.78 15.85 0.2M
2023-10-11 17.02 17.13 16.38 16.41 0.1M
2023-10-10 17.12 17.50 16.94 16.98 0.2M
2023-10-09 17.11 17.39 16.74 17.12 0.2M
2023-10-06 16.78 17.41 16.69 17.30 0.2M
2023-10-05 16.75 16.87 16.32 16.87 0.3M
2023-10-04 16.67 16.95 16.61 16.75 0.1M
2023-10-03 16.90 17.00 16.52 16.64 0.3M
2023-10-02 17.14 17.42 17.01 17.02 0.2M
2023-09-29 17.26 17.48 17.04 17.16 0.4M
2023-09-28 17.06 17.38 16.88 17.13 0.3M
2023-09-27 17.00 17.43 17.00 17.19 0.2M
2023-09-26 17.30 17.66 16.91 16.95 0.1M
2023-09-25 17.40 17.66 17.23 17.47 0.2M
2023-09-22 17.38 17.69 17.25 17.45 0.3M
2023-09-21 17.31 17.55 17.11 17.35 0.8M
2023-09-20 17.69 18.04 17.46 17.48 0.4M
2023-09-19 18.55 18.71 17.40 17.91 0.7M
2023-09-18 19.34 19.40 17.93 18.74 0.7M
2023-09-15 19.03 19.58 18.70 19.51 0.7M
2023-09-14 18.84 19.33 18.47 19.14 0.3M
2023-09-13 18.75 18.89 18.52 18.79 0.2M
2023-09-12 19.00 19.38 18.74 18.76 0.4M
2023-09-11 19.75 20.03 18.71 19.34 0.6M
2023-09-08 19.92 20.45 19.52 20.24 0.8M
2023-09-07 17.01 20.04 16.53 19.72 1.3M
2023-09-06 17.06 17.22 16.33 16.50 0.3M
2023-09-05 16.96 17.34 16.71 17.03 0.2M
2023-09-01 17.31 17.59 17.02 17.04 0.2M
2023-08-31 16.18 17.16 16.18 17.10 0.5M
2023-08-30 15.89 16.41 15.61 16.16 0.4M
2023-08-29 15.96 16.37 15.85 15.90 0.2M
2023-08-28 15.83 16.25 15.78 16.06 0.1M
2023-08-25 15.37 15.93 15.31 15.80 0.1M
2023-08-24 15.92 15.92 15.32 15.34 0.1M
2023-08-23 15.37 15.93 15.02 15.78 0.2M
2023-08-22 15.65 15.76 15.39 15.50 0.1M
2023-08-21 14.79 15.56 14.79 15.52 0.2M
2023-08-18 14.38 14.89 14.26 14.76 0.1M
2023-08-17 15.13 15.14 14.61 14.75 0.2M
2023-08-16 15.20 15.32 15.08 15.09 0.1M
2023-08-15 15.34 15.43 15.16 15.21 0.1M
2023-08-14 15.13 15.42 15.11 15.39 0.1M
2023-08-11 14.80 15.27 14.80 15.18 0.1M
2023-08-10 15.17 15.30 14.86 14.96 0.2M
2023-08-09 15.40 15.40 14.90 14.96 0.4M
2023-08-08 15.69 15.73 14.94 15.38 0.2M
2023-08-07 15.90 16.02 15.34 15.99 0.1M
2023-08-04 15.96 16.28 15.83 15.86 0.3M
2023-08-03 15.16 15.99 15.06 15.92 0.2M
2023-08-02 16.26 16.26 15.36 15.46 0.2M
2023-08-01 16.49 16.62 16.34 16.57 0.2M
2023-07-31 16.40 16.85 16.19 16.69 0.4M
2023-07-28 16.26 16.55 16.15 16.37 0.3M
2023-07-27 16.29 16.54 16.02 16.10 0.3M
2023-07-26 15.91 16.13 15.81 16.11 0.3M
2023-07-25 15.84 16.46 15.80 16.10 0.3M
2023-07-24 15.90 15.93 15.62 15.88 0.2M
2023-07-21 16.01 16.22 15.78 15.84 0.2M
2023-07-20 16.24 16.25 15.38 15.77 0.4M
2023-07-19 16.50 16.86 15.95 16.30 0.4M
2023-07-18 15.72 16.48 15.72 16.43 0.3M
2023-07-17 14.97 15.82 14.95 15.66 0.2M
2023-07-14 15.29 15.52 14.85 14.95 0.3M
2023-07-13 15.26 15.37 14.97 15.30 0.3M
2023-07-12 15.10 15.27 14.88 15.18 0.2M
2023-07-11 14.77 15.05 14.71 14.92 0.3M
2023-07-10 14.07 14.73 13.97 14.71 0.3M
2023-07-07 14.74 15.02 14.07 14.16 0.3M
2023-07-06 15.00 15.00 14.50 14.73 0.4M
2023-07-05 15.27 15.45 14.93 15.22 0.3M
2023-07-03 15.80 15.83 15.14 15.36 0.2M
2023-06-30 15.31 15.96 15.18 15.82 0.6M
2023-06-29 14.98 15.16 14.75 15.14 0.2M
2023-06-28 14.35 14.97 14.20 14.94 0.4M
2023-06-27 14.16 14.49 13.97 14.35 0.3M
2023-06-26 14.50 14.71 14.16 14.17 0.3M
2023-06-23 14.65 14.87 14.40 14.63 1.3M
2023-06-22 14.62 14.94 14.30 14.87 0.3M
2023-06-21 15.14 15.22 14.79 14.83 0.4M
2023-06-20 15.26 15.71 15.02 15.21 0.4M
2023-06-16 16.65 16.65 15.40 15.44 1.0M
2023-06-15 16.04 16.75 15.92 16.64 0.6M
2023-06-14 16.43 16.63 16.00 16.27 0.4M
2023-06-13 16.16 16.40 15.69 16.32 0.5M
2023-06-12 16.25 16.44 15.56 15.90 0.7M
2023-06-09 15.71 16.69 15.44 16.18 1.8M
2023-06-08 15.93 16.39 15.03 15.76 1.3M
2023-06-07 18.55 19.35 15.82 15.98 2.4M
2023-06-06 22.18 22.31 21.67 22.23 1.9M
2023-06-05 21.49 22.50 21.16 22.20 0.6M
2023-06-02 20.50 21.10 20.00 21.03 0.9M
2023-06-01 20.29 20.37 19.67 20.27 0.4M
2023-05-31 19.52 20.70 19.40 20.52 1.7M
2023-05-30 19.68 19.96 19.31 19.65 0.4M
2023-05-26 18.85 19.70 18.83 19.29 0.6M
2023-05-25 19.12 19.26 18.56 18.94 0.2M
2023-05-24 18.60 19.08 18.34 19.05 0.6M
2023-05-23 18.83 19.47 18.76 18.84 0.4M
2023-05-22 17.91 19.73 17.91 19.03 0.6M
2023-05-19 17.47 18.00 17.16 17.91 0.3M
2023-05-18 16.76 17.46 16.74 17.43 0.3M
2023-05-17 16.86 17.23 16.72 16.75 0.2M
2023-05-16 16.50 16.85 16.33 16.73 0.5M
2023-05-15 16.50 16.94 16.48 16.66 0.1M
2023-05-12 16.32 16.62 16.16 16.38 0.1M
2023-05-11 16.13 16.24 16.01 16.19 0.1M
2023-05-10 16.15 16.37 15.84 16.18 0.1M
2023-05-09 15.69 16.08 15.69 15.90 0.1M
2023-05-08 15.51 15.90 15.48 15.76 0.1M
2023-05-05 15.20 15.56 15.20 15.51 0.1M
2023-05-04 14.72 15.11 14.70 15.03 0.1M
2023-05-03 14.95 15.08 14.86 14.88 0.1M
2023-05-02 14.86 15.00 14.70 14.90 0.1M
2023-05-01 15.26 15.33 14.45 14.92 0.2M
2023-04-28 15.40 15.58 14.86 15.36 0.3M
2023-04-27 16.00 16.10 15.42 15.49 0.1M
2023-04-26 14.90 15.96 14.90 15.88 0.1M
2023-04-25 15.44 15.66 14.76 14.79 0.1M
2023-04-24 16.59 16.74 15.55 15.66 0.1M
2023-04-21 16.58 16.90 16.48 16.68 0.2M
2023-04-20 16.75 16.95 16.58 16.65 0.1M
2023-04-19 16.72 16.99 16.66 16.76 0.2M
2023-04-18 15.93 17.04 15.82 16.98 0.4M
2023-04-17 15.33 15.79 15.14 15.75 0.3M
2023-04-14 15.27 15.63 15.20 15.51 0.2M
2023-04-13 14.93 15.47 14.89 15.27 0.2M
2023-04-12 14.45 15.27 14.43 14.85 0.5M
2023-04-11 14.29 14.49 13.96 14.21 0.2M
2023-04-10 13.65 14.32 13.62 14.30 0.1M
2023-04-06 13.53 13.95 13.39 13.92 0.2M
2023-04-05 13.42 13.82 13.28 13.70 0.2M
2023-04-04 13.70 13.88 13.49 13.65 0.1M
2023-04-03 13.88 14.01 13.60 13.72 0.2M
2023-03-31 13.63 14.22 13.63 14.06 0.4M
2023-03-30 13.95 13.95 13.50 13.62 0.2M
2023-03-29 13.71 13.82 13.57 13.77 0.1M
2023-03-28 13.58 13.74 13.45 13.54 0.1M
2023-03-27 13.62 13.75 13.44 13.58 0.1M
2023-03-24 13.42 13.64 13.36 13.41 0.1M
2023-03-23 13.72 14.03 13.50 13.59 0.1M
2023-03-22 13.87 13.94 13.47 13.51 0.1M
2023-03-21 13.42 14.19 13.38 13.84 0.2M
2023-03-20 13.97 13.97 13.20 13.45 0.2M
2023-03-17 13.71 14.28 13.57 13.87 0.3M
2023-03-16 13.36 13.94 13.11 13.67 0.3M
2023-03-15 13.63 13.89 12.98 13.65 0.3M
2023-03-14 14.41 14.70 13.16 13.94 0.8M
2023-03-13 14.32 15.89 14.31 15.29 0.2M
2023-03-10 15.45 15.46 14.18 14.60 0.3M
2023-03-09 16.72 17.05 15.76 15.78 0.1M
2023-03-08 17.69 17.69 16.50 16.75 0.3M
2023-03-07 16.58 16.98 16.22 16.30 0.1M
2023-03-06 16.43 16.76 15.77 16.38 0.1M
2023-03-03 16.02 16.60 16.02 16.40 0.1M
2023-03-02 15.28 16.03 15.28 15.93 0.1M
2023-03-01 16.28 16.44 15.51 15.55 0.1M
2023-02-28 16.00 16.67 15.70 16.26 0.2M
2023-02-27 15.96 16.23 15.81 15.96 0.1M
2023-02-24 15.45 15.88 15.13 15.84 0.1M
2023-02-23 16.15 16.27 15.59 15.92 0.1M
2023-02-22 15.55 15.93 15.23 15.89 0.1M
2023-02-21 15.70 15.90 15.26 15.54 0.1M
2023-02-17 16.09 16.18 15.56 16.01 0.1M
2023-02-16 16.53 16.64 15.85 16.11 0.1M
2023-02-15 16.58 17.29 16.58 16.92 0.1M
2023-02-14 16.20 16.96 16.01 16.83 0.1M
2023-02-13 15.66 16.51 15.54 16.23 0.1M
2023-02-10 16.29 16.49 15.58 15.66 0.1M
2023-02-09 16.79 17.00 16.38 16.49 0.2M
2023-02-08 16.27 16.57 16.23 16.55 0.1M
2023-02-07 16.05 16.46 15.70 16.34 0.1M
2023-02-06 16.10 16.44 15.72 16.14 0.2M
2023-02-03 16.06 17.00 15.28 16.37 0.2M
2023-02-02 16.01 16.64 15.79 16.64 0.5M
2023-02-01 14.74 15.94 14.73 15.65 0.3M
2023-01-31 14.89 15.00 14.66 14.79 0.2M
2023-01-30 14.91 14.97 14.56 14.66 0.1M
2023-01-27 14.69 15.19 14.35 15.00 0.1M
2023-01-26 14.34 14.41 13.76 14.33 0.1M
2023-01-25 13.53 14.02 13.19 14.01 0.1M
2023-01-24 13.42 14.00 13.30 13.78 0.1M
2023-01-23 13.35 13.52 13.18 13.51 0.1M
2023-01-20 13.29 13.42 12.98 13.27 0.1M
2023-01-19 13.10 13.43 13.10 13.15 0.1M
2023-01-18 13.90 14.16 13.14 13.26 0.1M
2023-01-17 13.54 14.02 13.30 13.88 0.1M
2023-01-13 12.94 13.81 12.94 13.63 0.1M
2023-01-12 13.08 13.21 12.82 13.10 0.2M
2023-01-11 13.10 13.35 12.94 13.07 0.1M
2023-01-10 13.40 13.57 12.98 13.06 0.1M
2023-01-09 13.08 13.92 12.74 13.56 0.2M
2023-01-06 13.07 13.21 12.65 12.95 0.1M
2023-01-05 13.03 13.18 12.61 12.90 0.2M
2023-01-04 13.76 13.76 13.24 13.28 0.2M
2023-01-03 13.57 13.86 13.23 13.56 0.1M