Euroseas

ESEA
🏛️ usa →
59.61
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
2022-12-30 18.48 18.60 18.27 18.45 0.1M
2022-12-29 18.35 18.73 18.35 18.70 0.1M
2022-12-28 18.65 18.73 18.29 18.42 0.0M
2022-12-27 19.20 19.20 18.66 18.66 0.0M
2022-12-23 19.00 19.40 18.89 19.31 0.0M
2022-12-22 19.50 19.50 18.78 19.10 0.0M
2022-12-21 19.33 19.70 19.14 19.40 0.0M
2022-12-20 18.75 19.25 18.75 18.96 0.0M
2022-12-19 19.83 19.83 18.50 18.71 0.1M
2022-12-16 19.06 19.95 18.91 19.95 0.1M
2022-12-15 19.04 19.40 18.85 19.17 0.0M
2022-12-14 18.46 19.32 18.35 19.09 0.1M
2022-12-13 18.89 19.15 18.25 18.39 0.1M
2022-12-12 18.87 19.18 18.50 18.57 0.1M
2022-12-09 18.71 19.06 18.57 19.06 0.0M
2022-12-08 19.13 19.13 18.54 18.84 0.0M
2022-12-07 19.62 19.62 19.05 19.20 0.1M
2022-12-06 20.16 20.57 19.27 19.35 0.0M
2022-12-05 20.37 20.85 20.00 20.10 0.0M
2022-12-02 20.00 20.38 19.90 20.31 0.0M
2022-12-01 20.32 20.83 19.96 20.13 0.0M
2022-11-30 19.80 20.38 19.61 20.37 0.0M
2022-11-29 19.82 20.25 19.68 19.79 0.0M
2022-11-28 19.93 20.03 19.42 19.89 0.1M
2022-11-25 19.61 20.15 19.55 20.15 0.0M
2022-11-23 19.37 19.72 19.37 19.52 0.1M
2022-11-22 19.48 20.04 19.48 19.60 0.0M
2022-11-21 20.09 20.22 19.05 19.48 0.1M
2022-11-18 20.09 20.56 19.95 20.56 0.0M
2022-11-17 20.10 20.22 19.77 20.06 0.0M
2022-11-16 20.61 20.69 19.81 20.11 0.0M
2022-11-15 20.18 20.62 19.82 20.61 0.1M
2022-11-14 21.10 21.31 20.11 20.14 0.1M
2022-11-11 20.36 21.44 20.36 21.31 0.0M
2022-11-10 20.14 20.65 20.05 20.46 0.0M
2022-11-09 20.43 20.43 19.40 19.62 0.0M
2022-11-08 20.90 21.05 20.00 20.39 0.0M
2022-11-07 19.86 20.70 19.86 20.70 0.1M
2022-11-04 19.54 19.95 19.10 19.86 0.0M
2022-11-03 18.88 19.05 18.40 18.98 0.0M
2022-11-02 18.98 19.19 18.44 18.50 0.1M
2022-11-01 18.80 19.26 18.80 19.17 0.0M
2022-10-31 18.45 18.87 18.45 18.60 0.1M
2022-10-28 19.05 19.25 18.30 18.70 0.1M
2022-10-27 20.12 20.12 19.15 19.18 0.1M
2022-10-26 20.33 20.89 19.95 20.01 0.1M
2022-10-25 19.74 20.43 19.74 20.21 0.1M
2022-10-24 22.02 22.08 19.60 19.90 0.4M
2022-10-21 21.18 22.00 21.00 21.84 0.1M
2022-10-20 21.45 21.66 20.89 21.26 0.0M
2022-10-19 20.90 21.45 20.65 21.37 0.0M
2022-10-18 20.78 21.13 20.46 20.73 0.0M
2022-10-17 20.30 21.00 20.21 20.61 0.0M
2022-10-14 20.31 20.31 19.83 20.18 0.0M
2022-10-13 19.00 20.25 18.90 20.21 0.0M
2022-10-12 18.75 19.42 18.66 19.29 0.0M
2022-10-11 19.71 19.71 18.78 18.79 0.1M
2022-10-10 20.80 20.80 19.51 19.71 0.1M
2022-10-07 20.94 21.11 20.31 20.72 0.0M
2022-10-06 21.73 21.78 20.94 20.96 0.0M
2022-10-05 20.97 21.63 20.76 21.56 0.0M
2022-10-04 21.30 21.68 21.09 21.34 0.0M
2022-10-03 21.07 21.58 20.87 20.97 0.0M
2022-09-30 20.50 21.39 20.50 20.81 0.0M
2022-09-29 20.85 20.85 19.82 20.26 0.1M
2022-09-28 21.08 21.30 20.91 21.08 0.0M
2022-09-27 21.30 21.37 20.89 21.25 0.1M
2022-09-26 19.66 20.44 19.58 20.20 0.1M
2022-09-23 20.82 20.90 19.55 19.85 0.1M
2022-09-22 21.16 21.58 20.86 20.86 0.0M
2022-09-21 21.64 21.83 21.05 21.28 0.0M
2022-09-20 21.27 21.63 21.02 21.40 0.0M
2022-09-19 21.47 21.68 21.13 21.45 0.1M
2022-09-16 22.44 22.71 21.20 21.48 0.1M
2022-09-15 23.36 23.46 22.37 22.78 0.0M
2022-09-14 23.44 23.81 22.95 23.21 0.0M
2022-09-13 23.10 24.07 23.00 23.43 0.1M
2022-09-12 24.00 24.07 23.13 23.38 0.1M
2022-09-09 23.35 24.08 22.85 24.00 0.1M
2022-09-08 22.20 22.50 21.65 22.40 0.1M
2022-09-07 23.33 23.33 21.50 22.48 0.1M
2022-09-06 23.74 24.29 23.10 23.30 0.1M
2022-09-02 22.96 23.35 22.63 23.21 0.0M
2022-09-01 23.60 23.60 22.63 22.82 0.1M
2022-08-31 23.44 23.86 23.13 23.44 0.0M
2022-08-30 22.82 23.55 22.20 23.42 0.1M
2022-08-29 23.00 23.09 22.35 22.92 0.1M
2022-08-26 23.62 23.88 22.85 22.86 0.0M
2022-08-25 23.80 23.80 23.10 23.31 0.0M
2022-08-24 23.38 23.87 23.01 23.48 0.0M
2022-08-23 23.62 23.62 23.00 23.34 0.0M
2022-08-22 23.49 23.53 23.05 23.29 0.0M
2022-08-19 24.11 24.25 23.69 24.08 0.0M
2022-08-18 23.15 24.49 23.15 24.43 0.1M
2022-08-17 23.73 23.73 22.85 23.18 0.1M
2022-08-16 24.20 24.24 23.50 23.77 0.1M
2022-08-15 25.00 25.02 23.41 24.10 0.2M
2022-08-12 27.20 27.25 25.00 25.25 0.2M
2022-08-11 29.01 30.00 26.65 26.94 0.2M
2022-08-10 27.37 28.47 26.77 28.32 0.1M
2022-08-09 25.81 26.90 25.55 26.72 0.1M
2022-08-08 25.12 25.80 25.12 25.38 0.0M
2022-08-05 23.89 25.29 23.81 25.25 0.0M
2022-08-04 25.52 25.99 24.26 24.41 0.0M
2022-08-03 26.25 26.39 25.34 25.72 0.0M
2022-08-02 25.63 26.53 25.20 26.29 0.0M
2022-08-01 24.91 25.86 24.60 25.52 0.1M
2022-07-29 24.33 24.83 24.06 24.70 0.0M
2022-07-28 23.90 24.49 23.71 24.49 0.0M
2022-07-27 23.48 23.75 23.39 23.66 0.0M
2022-07-26 23.60 23.73 23.04 23.41 0.0M
2022-07-25 23.19 23.80 23.11 23.61 0.0M
2022-07-22 23.36 23.61 22.53 22.81 0.0M
2022-07-21 23.30 23.67 22.98 23.56 0.0M
2022-07-20 23.46 23.99 22.82 23.32 0.0M
2022-07-19 23.01 23.50 22.51 23.42 0.0M
2022-07-18 22.48 22.98 22.41 22.60 0.0M
2022-07-15 20.96 21.69 20.89 21.52 0.0M
2022-07-14 21.67 21.85 20.38 20.99 0.0M
2022-07-13 21.86 22.71 21.63 21.92 0.0M
2022-07-12 22.51 22.57 21.50 21.99 0.0M
2022-07-11 23.46 24.17 22.52 22.73 0.0M
2022-07-08 23.38 23.50 22.87 23.22 0.0M
2022-07-07 21.90 23.42 21.90 23.19 0.0M
2022-07-06 23.03 23.03 21.46 21.62 0.1M
2022-07-05 22.91 23.41 22.50 23.33 0.1M
2022-07-01 23.79 24.02 22.40 23.00 0.0M
2022-06-30 24.17 24.47 23.50 23.90 0.0M
2022-06-29 24.91 25.00 23.50 24.24 0.1M
2022-06-28 25.72 25.84 24.90 25.17 0.0M
2022-06-27 24.37 25.65 24.17 25.60 0.0M
2022-06-24 24.92 24.92 23.62 24.19 0.0M
2022-06-23 23.75 24.33 23.00 24.29 0.1M
2022-06-22 25.37 25.43 23.61 23.71 0.0M
2022-06-21 25.25 26.78 25.00 26.15 0.0M
2022-06-17 25.40 26.16 24.80 24.98 0.0M
2022-06-16 25.18 25.82 24.61 25.32 0.0M
2022-06-15 25.82 26.67 25.48 26.00 0.0M
2022-06-14 25.67 27.48 25.50 26.21 0.1M
2022-06-13 26.35 27.44 25.69 25.85 0.1M
2022-06-10 27.43 28.28 27.02 28.09 0.0M
2022-06-09 28.49 28.79 26.79 27.52 0.1M
2022-06-08 32.16 32.16 28.52 28.63 0.1M
2022-06-07 33.50 33.70 32.17 32.81 0.1M
2022-06-06 33.99 33.99 32.78 33.66 0.1M
2022-06-03 32.40 33.62 31.91 33.39 0.1M
2022-06-02 33.14 34.34 32.20 32.34 0.1M
2022-06-01 33.05 33.74 31.51 33.14 0.1M
2022-05-31 33.00 34.50 32.11 32.78 0.1M
2022-05-27 32.07 32.98 30.74 32.80 0.2M
2022-05-26 31.51 32.25 30.88 31.55 0.1M
2022-05-25 30.47 31.86 29.00 31.67 0.1M
2022-05-24 28.92 30.95 28.62 30.20 0.3M
2022-05-23 27.11 28.16 26.93 27.90 0.1M
2022-05-20 25.82 26.74 25.69 26.71 0.1M
2022-05-19 24.45 26.65 24.45 26.04 0.1M
2022-05-18 24.77 26.17 24.02 24.97 0.1M
2022-05-17 24.43 24.69 23.45 24.17 0.1M
2022-05-16 23.29 24.48 23.29 23.85 0.0M
2022-05-13 22.81 24.36 22.81 23.52 0.1M
2022-05-12 22.66 23.31 21.72 22.68 0.1M
2022-05-11 24.73 25.34 22.70 23.08 0.1M
2022-05-10 23.60 24.75 23.48 24.39 0.0M
2022-05-09 24.67 24.67 22.69 23.25 0.0M
2022-05-06 25.51 25.89 24.55 25.10 0.0M
2022-05-05 26.60 26.60 24.92 25.75 0.0M
2022-05-04 25.41 26.84 25.39 26.74 0.1M
2022-05-03 23.98 25.64 23.98 25.29 0.1M
2022-05-02 24.04 24.35 23.41 24.34 0.0M
2022-04-29 24.46 25.60 24.02 24.15 0.0M
2022-04-28 24.71 25.13 23.50 24.87 0.1M
2022-04-27 23.65 24.74 23.64 24.35 0.1M
2022-04-26 23.91 24.95 23.52 23.65 0.1M
2022-04-25 24.88 25.00 22.11 23.86 0.2M
2022-04-22 25.96 26.67 24.85 25.25 0.1M
2022-04-21 26.98 28.05 25.31 25.67 0.1M
2022-04-20 27.57 28.00 26.22 26.72 0.1M
2022-04-19 26.00 27.62 25.92 27.51 0.1M
2022-04-18 24.52 25.97 24.36 25.82 0.1M
2022-04-14 24.01 25.01 24.00 24.71 0.1M
2022-04-13 23.87 24.96 23.87 23.92 0.0M
2022-04-12 24.21 25.01 23.69 23.87 0.0M
2022-04-11 25.46 25.46 23.81 24.09 0.1M
2022-04-08 25.02 25.81 25.00 25.44 0.0M
2022-04-07 24.84 25.63 24.19 25.01 0.1M
2022-04-06 26.58 26.61 24.84 24.84 0.1M
2022-04-05 27.94 27.94 26.41 26.89 0.1M
2022-04-04 28.76 29.10 26.61 27.71 0.2M
2022-04-01 29.00 29.66 28.88 29.00 0.0M
2022-03-31 29.50 29.90 28.77 29.02 0.1M
2022-03-30 30.39 31.50 29.47 29.47 0.1M
2022-03-29 31.15 31.46 29.42 30.71 0.1M
2022-03-28 27.68 31.20 27.68 30.78 0.2M
2022-03-25 30.26 30.26 27.59 27.95 0.1M
2022-03-24 30.49 31.08 28.65 29.49 0.1M
2022-03-23 31.28 32.20 30.60 30.79 0.1M
2022-03-22 31.66 32.50 30.75 31.61 0.1M
2022-03-21 29.16 30.59 29.10 30.51 0.1M
2022-03-18 30.31 30.60 29.31 29.70 0.1M
2022-03-17 28.67 30.35 28.44 30.35 0.2M
2022-03-16 27.66 29.21 27.35 29.05 0.1M
2022-03-15 26.41 27.22 25.01 26.87 0.1M
2022-03-14 28.55 28.96 26.11 26.30 0.2M
2022-03-11 27.97 29.68 27.97 28.72 0.1M
2022-03-10 27.76 28.78 27.33 27.78 0.1M
2022-03-09 28.36 28.97 27.95 28.24 0.1M
2022-03-08 27.40 28.35 26.76 27.85 0.1M
2022-03-07 28.67 29.59 27.12 27.38 0.1M
2022-03-04 31.00 31.01 28.26 28.78 0.1M
2022-03-03 28.66 31.58 28.66 31.08 0.1M
2022-03-02 28.32 29.03 28.00 28.55 0.1M
2022-03-01 29.20 29.68 28.01 28.43 0.1M
2022-02-28 27.30 28.99 27.00 28.70 0.1M
2022-02-25 26.93 27.97 26.50 27.83 0.1M
2022-02-24 24.40 26.86 23.94 26.39 0.1M
2022-02-23 27.21 28.15 26.20 26.20 0.2M
2022-02-22 29.31 29.59 26.71 26.80 0.3M
2022-02-18 30.57 32.00 30.00 30.26 0.1M
2022-02-17 29.60 31.30 28.66 30.89 0.1M
2022-02-16 30.82 30.86 29.05 29.24 0.1M
2022-02-15 32.33 32.37 28.52 31.26 0.6M
2022-02-14 32.27 33.74 32.05 32.26 0.1M
2022-02-11 33.34 34.55 31.75 32.04 0.1M
2022-02-10 31.73 34.42 31.53 32.78 0.1M
2022-02-09 32.08 33.39 31.50 32.59 0.1M
2022-02-08 33.93 34.54 31.70 32.36 0.1M
2022-02-07 33.81 35.47 33.81 34.06 0.1M
2022-02-04 31.98 33.45 30.90 33.20 0.1M
2022-02-03 32.50 33.24 31.52 31.75 0.1M
2022-02-02 33.01 33.37 31.63 32.90 0.1M
2022-02-01 31.54 33.48 31.00 32.69 0.2M
2022-01-31 29.63 31.50 29.01 31.50 0.3M
2022-01-28 28.81 29.92 28.32 29.61 0.1M
2022-01-27 28.21 30.23 28.21 28.86 0.1M
2022-01-26 28.09 29.28 27.58 28.14 0.1M
2022-01-25 25.35 27.76 25.00 27.59 0.1M
2022-01-24 25.00 26.02 23.50 25.84 0.2M
2022-01-21 27.43 28.00 25.43 25.78 0.2M
2022-01-20 29.95 30.50 28.72 28.73 0.1M
2022-01-19 30.29 31.00 28.13 29.43 0.2M
2022-01-18 28.05 30.41 27.92 30.05 0.3M
2022-01-14 25.92 27.83 25.21 27.76 0.1M
2022-01-13 25.82 27.90 25.50 26.60 0.2M
2022-01-12 26.00 26.09 25.03 25.77 0.1M
2022-01-11 24.80 25.97 24.48 25.71 0.1M
2022-01-10 25.47 25.90 24.22 24.71 0.1M
2022-01-07 25.24 26.86 25.24 25.79 0.1M
2022-01-06 25.23 25.81 24.17 25.24 0.1M
2022-01-05 26.00 27.34 25.05 25.22 0.2M
2022-01-04 25.22 25.91 24.92 25.66 0.1M
2022-01-03 25.53 25.99 25.13 25.66 0.1M