Euroseas

ESEA
🏛️ usa →
60.67
Last Update: 2025-10-01
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 31.72 31.87 30.78 31.15 0.0M
2023-12-28 32.20 32.27 31.35 31.57 0.0M
2023-12-27 32.50 32.58 31.20 32.20 0.1M
2023-12-26 33.74 34.07 31.22 31.80 0.1M
2023-12-22 32.69 34.69 32.54 33.80 0.1M
2023-12-21 30.42 32.49 30.16 32.40 0.1M
2023-12-20 30.49 31.81 30.05 30.60 0.1M
2023-12-19 29.06 30.54 28.98 30.52 0.1M
2023-12-18 27.63 29.07 27.51 28.80 0.1M
2023-12-15 26.49 27.76 26.49 27.04 0.0M
2023-12-14 26.91 27.31 26.30 26.53 0.0M
2023-12-13 26.72 27.14 26.40 26.88 0.0M
2023-12-12 27.48 27.59 26.20 26.72 0.0M
2023-12-11 28.06 28.48 27.22 27.58 0.0M
2023-12-08 27.33 28.04 27.32 27.96 0.0M
2023-12-07 28.31 28.31 27.00 27.08 0.1M
2023-12-06 29.93 30.09 28.85 28.86 0.1M
2023-12-05 29.97 30.03 29.50 29.99 0.0M
2023-12-04 29.50 30.02 29.50 30.00 0.1M
2023-12-01 29.64 30.02 29.64 30.02 0.1M
2023-11-30 28.90 29.47 27.42 29.45 0.0M
2023-11-29 29.91 29.94 28.60 28.99 0.0M
2023-11-28 29.71 30.00 29.50 29.97 0.0M
2023-11-27 28.78 29.72 28.60 29.64 0.1M
2023-11-24 28.19 28.78 28.18 28.55 0.0M
2023-11-22 27.88 28.30 27.49 28.19 0.0M
2023-11-21 27.88 28.00 27.67 27.81 0.0M
2023-11-20 28.05 28.27 27.43 27.88 0.0M
2023-11-17 27.48 28.41 27.48 28.00 0.0M
2023-11-16 27.71 27.80 27.31 27.43 0.0M
2023-11-15 27.69 27.80 27.30 27.71 0.0M
2023-11-14 27.47 28.00 27.04 27.70 0.0M
2023-11-13 24.72 27.25 24.54 26.93 0.1M
2023-11-10 23.78 24.60 23.51 23.92 0.0M
2023-11-09 25.55 26.40 22.50 24.33 0.0M
2023-11-08 25.11 25.36 24.61 24.81 0.0M
2023-11-07 26.21 26.35 25.11 25.33 0.0M
2023-11-06 26.62 27.00 26.20 26.20 0.0M
2023-11-03 26.70 27.00 26.64 26.65 0.0M
2023-11-02 26.01 26.70 25.97 26.47 0.0M
2023-11-01 25.43 26.17 25.11 26.16 0.0M
2023-10-31 25.91 26.00 25.40 25.40 0.0M
2023-10-30 25.58 25.97 25.48 25.87 0.0M
2023-10-27 25.68 26.38 25.40 25.40 0.0M
2023-10-26 25.83 26.31 25.49 25.68 0.0M
2023-10-25 26.25 26.39 25.51 26.17 0.0M
2023-10-24 25.82 26.40 25.82 26.23 0.0M
2023-10-23 25.46 26.39 25.41 25.87 0.0M
2023-10-20 26.45 26.45 25.60 25.60 0.0M
2023-10-19 26.30 26.66 26.14 26.44 0.0M
2023-10-18 26.61 26.91 26.25 26.28 0.0M
2023-10-17 27.19 27.20 26.64 26.75 0.0M
2023-10-16 26.56 27.53 26.56 27.20 0.0M
2023-10-13 26.77 27.04 26.34 26.52 0.0M
2023-10-12 27.01 27.16 26.75 27.01 0.0M
2023-10-11 27.10 27.59 27.00 27.36 0.0M
2023-10-10 28.02 28.02 27.00 27.00 0.0M
2023-10-09 27.94 28.06 27.46 27.90 0.0M
2023-10-06 27.20 28.34 27.20 27.51 0.0M
2023-10-05 26.73 27.40 26.73 27.09 0.0M
2023-10-04 26.47 27.00 25.83 26.64 0.0M
2023-10-03 27.32 27.43 26.30 26.84 0.0M
2023-10-02 26.94 28.01 26.93 27.14 0.1M
2023-09-29 26.42 26.91 26.13 26.66 0.0M
2023-09-28 26.07 26.42 25.91 26.42 0.0M
2023-09-27 26.44 26.77 25.99 26.09 0.0M
2023-09-26 26.37 26.96 26.17 26.30 0.0M
2023-09-25 25.85 26.65 25.72 26.43 0.1M
2023-09-22 24.52 25.95 24.52 25.72 0.0M
2023-09-21 24.54 24.84 24.12 24.53 0.0M
2023-09-20 24.46 24.79 24.25 24.68 0.0M
2023-09-19 25.60 25.95 24.15 24.31 0.1M
2023-09-18 25.31 25.70 25.02 25.46 0.0M
2023-09-15 26.14 26.14 25.50 25.50 0.0M
2023-09-14 26.21 26.40 26.09 26.31 0.0M
2023-09-13 25.64 26.51 25.60 25.89 0.0M
2023-09-12 26.29 26.49 25.62 25.66 0.0M
2023-09-11 27.00 27.26 25.94 26.14 0.0M
2023-09-08 26.21 26.98 25.87 26.91 0.0M
2023-09-07 27.00 27.16 25.81 26.11 0.0M
2023-09-06 27.52 27.70 27.02 27.53 0.1M
2023-09-05 28.55 28.55 26.01 27.39 0.1M
2023-09-01 27.68 28.22 27.52 28.16 0.0M
2023-08-31 28.19 28.50 27.00 27.50 0.1M
2023-08-30 27.49 28.20 26.93 28.06 0.1M
2023-08-29 26.52 27.68 26.47 27.26 0.1M
2023-08-28 26.15 26.64 25.99 26.32 0.1M
2023-08-25 25.31 26.20 25.20 26.20 0.0M
2023-08-24 25.79 25.97 25.26 25.42 0.0M
2023-08-23 25.98 25.98 24.60 25.80 0.0M
2023-08-22 25.96 25.99 25.68 25.88 0.0M
2023-08-21 25.09 25.69 24.93 25.69 0.1M
2023-08-18 24.25 25.00 23.87 24.88 0.0M
2023-08-17 24.85 24.92 24.25 24.53 0.0M
2023-08-16 24.70 25.06 24.50 24.60 0.0M
2023-08-15 25.00 25.00 24.55 24.98 0.0M
2023-08-14 24.79 24.97 24.50 24.97 0.0M
2023-08-11 23.56 24.56 23.09 24.56 0.0M
2023-08-10 22.79 23.77 22.75 23.43 0.1M
2023-08-09 22.25 23.13 22.01 22.75 0.1M
2023-08-08 21.46 22.17 21.37 21.78 0.0M
2023-08-07 21.39 21.70 21.26 21.48 0.0M
2023-08-04 21.70 21.95 21.24 21.49 0.0M
2023-08-03 21.67 21.84 21.41 21.71 0.0M
2023-08-02 21.89 21.89 21.01 21.51 0.0M
2023-08-01 22.01 22.14 21.68 22.08 0.0M
2023-07-31 22.00 22.15 21.76 22.01 0.0M
2023-07-28 20.82 21.99 20.66 21.94 0.0M
2023-07-27 21.00 21.17 20.48 20.55 0.0M
2023-07-26 21.55 21.55 20.21 21.00 0.0M
2023-07-25 21.23 21.48 20.54 20.79 0.0M
2023-07-24 20.90 21.60 20.90 21.02 0.0M
2023-07-21 19.80 21.20 19.80 20.95 0.0M
2023-07-20 20.20 20.28 19.71 19.71 0.0M
2023-07-19 20.23 20.69 20.09 20.19 0.0M
2023-07-18 20.17 21.07 20.17 20.53 0.0M
2023-07-17 21.05 21.05 20.09 20.17 0.0M
2023-07-14 21.90 22.01 20.76 20.90 0.0M
2023-07-13 22.21 22.21 21.70 21.70 0.0M
2023-07-12 21.98 22.71 21.80 22.00 0.1M
2023-07-11 21.72 22.10 21.72 22.04 0.0M
2023-07-10 21.76 21.84 21.68 21.71 0.0M
2023-07-07 21.78 22.00 21.78 21.84 0.0M
2023-07-06 22.00 22.03 21.57 21.98 0.0M
2023-07-05 22.10 22.12 21.90 22.03 0.0M
2023-07-03 21.69 22.11 21.69 22.10 0.0M
2023-06-30 22.11 22.11 21.50 21.69 0.0M
2023-06-29 22.07 22.21 22.02 22.10 0.0M
2023-06-28 22.21 22.21 21.94 22.00 0.0M
2023-06-27 21.54 22.21 21.54 22.21 0.0M
2023-06-26 21.56 21.80 21.54 21.54 0.0M
2023-06-23 21.69 21.69 21.51 21.58 0.0M
2023-06-22 21.59 21.90 21.50 21.64 0.0M
2023-06-21 22.00 22.00 21.51 21.65 0.0M
2023-06-20 21.29 22.00 21.11 21.99 0.0M
2023-06-16 21.50 21.50 21.05 21.06 0.0M
2023-06-15 21.25 21.58 21.06 21.46 0.0M
2023-06-14 20.99 21.20 20.88 21.19 0.0M
2023-06-13 21.09 21.28 20.31 21.00 0.0M
2023-06-12 21.50 21.50 21.00 21.11 0.0M
2023-06-09 22.19 22.19 20.45 21.48 0.0M
2023-06-08 22.73 22.75 21.76 22.22 0.0M
2023-06-07 22.00 23.00 21.81 23.00 0.1M
2023-06-06 21.32 21.80 21.10 21.78 0.0M
2023-06-05 21.69 22.23 20.90 21.28 0.1M
2023-06-02 20.92 21.55 20.55 21.47 0.0M
2023-06-01 20.39 20.87 19.98 20.86 0.0M
2023-05-31 20.18 20.37 19.95 20.24 0.0M
2023-05-30 20.09 20.71 19.86 20.18 0.0M
2023-05-26 20.12 20.34 19.86 19.86 0.0M
2023-05-25 19.90 20.13 19.90 20.12 0.0M
2023-05-24 20.48 20.48 19.81 20.20 0.0M
2023-05-23 20.45 20.65 20.43 20.48 0.0M
2023-05-22 20.50 20.74 20.30 20.58 0.0M
2023-05-19 19.83 20.70 19.83 20.58 0.0M
2023-05-18 19.72 20.00 19.54 19.89 0.0M
2023-05-17 19.36 20.03 19.36 20.03 0.0M
2023-05-16 19.22 19.90 18.84 19.65 0.0M
2023-05-15 18.48 18.87 18.40 18.76 0.0M
2023-05-12 18.80 18.80 18.42 18.63 0.0M
2023-05-11 18.39 18.79 18.28 18.54 0.0M
2023-05-10 18.71 18.71 18.33 18.52 0.0M
2023-05-09 18.57 18.61 18.35 18.39 0.0M
2023-05-08 18.44 18.77 18.44 18.64 0.0M
2023-05-05 18.46 18.68 18.27 18.42 0.0M
2023-05-04 18.37 18.39 18.05 18.27 0.0M
2023-05-03 18.41 18.82 18.41 18.41 0.0M
2023-05-02 18.52 18.68 18.14 18.39 0.0M
2023-05-01 19.28 19.39 18.30 18.58 0.0M
2023-04-28 19.17 19.39 19.07 19.39 0.0M
2023-04-27 18.95 19.37 18.95 19.37 0.0M
2023-04-26 19.54 19.54 18.76 18.95 0.0M
2023-04-25 20.13 20.13 19.60 19.60 0.0M
2023-04-24 19.79 20.22 19.51 20.17 0.0M
2023-04-21 19.96 19.96 19.57 19.79 0.0M
2023-04-20 20.11 20.27 19.20 19.85 0.0M
2023-04-19 20.00 20.39 19.58 20.26 0.0M
2023-04-18 19.80 20.14 19.44 20.14 0.0M
2023-04-17 19.73 19.95 19.53 19.75 0.0M
2023-04-14 19.40 19.69 19.27 19.52 0.0M
2023-04-13 19.07 19.43 19.02 19.23 0.0M
2023-04-12 19.02 19.12 18.76 19.01 0.0M
2023-04-11 18.70 19.25 18.50 18.76 0.0M
2023-04-10 18.45 18.75 18.06 18.69 0.0M
2023-04-06 18.20 18.49 18.00 18.19 0.0M
2023-04-05 18.43 18.43 18.03 18.26 0.0M
2023-04-04 18.44 18.68 18.30 18.30 0.0M
2023-04-03 18.34 18.86 18.30 18.56 0.0M
2023-03-31 18.68 18.68 18.32 18.51 0.0M
2023-03-30 19.05 19.05 18.30 18.79 0.0M
2023-03-29 18.94 18.98 18.47 18.76 0.0M
2023-03-28 18.62 18.99 18.25 18.94 0.0M
2023-03-27 18.56 18.76 18.25 18.59 0.0M
2023-03-24 18.02 18.44 18.02 18.42 0.0M
2023-03-23 18.40 18.57 18.17 18.17 0.0M
2023-03-22 18.23 18.62 18.17 18.33 0.0M
2023-03-21 17.48 18.64 17.48 18.20 0.0M
2023-03-20 17.03 17.55 17.00 17.46 0.0M
2023-03-17 17.66 17.77 16.88 17.03 0.1M
2023-03-16 17.75 17.78 17.46 17.60 0.0M
2023-03-15 17.94 18.20 17.48 17.79 0.1M
2023-03-14 17.88 18.62 17.85 17.93 0.0M
2023-03-13 17.58 18.29 17.58 17.72 0.1M
2023-03-10 19.01 19.14 18.43 18.56 0.0M
2023-03-09 19.77 19.82 18.82 18.82 0.1M
2023-03-08 19.65 20.00 19.60 20.00 0.1M
2023-03-07 19.94 20.40 19.61 20.34 0.1M
2023-03-06 20.16 20.40 19.61 19.78 0.1M
2023-03-03 19.76 20.07 19.67 20.03 0.1M
2023-03-02 19.60 19.75 19.25 19.74 0.0M
2023-03-01 19.48 19.76 19.29 19.64 0.0M
2023-02-28 19.24 19.58 19.24 19.26 0.0M
2023-02-27 18.83 19.82 18.83 19.14 0.0M
2023-02-24 18.48 19.00 18.48 18.79 0.0M
2023-02-23 18.02 19.04 18.02 18.77 0.0M
2023-02-22 17.93 18.06 17.57 18.02 0.0M
2023-02-21 17.82 17.98 17.58 17.71 0.0M
2023-02-17 17.68 17.93 17.57 17.69 0.1M
2023-02-16 18.01 18.17 17.70 17.70 0.1M
2023-02-15 18.70 18.70 17.77 18.05 0.1M
2023-02-14 19.00 19.36 18.80 19.12 0.0M
2023-02-13 19.42 19.47 18.75 19.00 0.1M
2023-02-10 19.76 19.87 19.51 19.51 0.0M
2023-02-09 19.90 20.05 19.72 19.83 0.0M
2023-02-08 19.90 20.03 19.47 19.60 0.0M
2023-02-07 19.77 20.00 19.53 19.93 0.0M
2023-02-06 19.90 19.98 19.70 19.79 0.0M
2023-02-03 19.51 20.00 19.49 19.98 0.0M
2023-02-02 20.30 20.30 19.52 19.70 0.1M
2023-02-01 19.55 20.23 19.55 20.20 0.0M
2023-01-31 19.51 19.76 19.51 19.75 0.0M
2023-01-30 19.98 19.98 19.47 19.48 0.0M
2023-01-27 19.89 20.21 19.71 19.99 0.0M
2023-01-26 19.93 20.00 19.70 19.98 0.0M
2023-01-25 19.83 19.91 19.50 19.81 0.0M
2023-01-24 20.19 20.20 19.87 19.98 0.0M
2023-01-23 19.77 20.31 19.77 20.24 0.0M
2023-01-20 19.77 19.85 19.40 19.72 0.0M
2023-01-19 19.52 19.65 19.29 19.63 0.0M
2023-01-18 20.08 20.49 19.50 19.50 0.0M
2023-01-17 19.57 20.36 19.57 20.05 0.0M
2023-01-13 19.71 19.75 19.50 19.57 0.0M
2023-01-12 19.60 19.90 19.25 19.66 0.0M
2023-01-11 19.43 20.06 19.16 19.60 0.0M
2023-01-10 19.05 19.84 19.04 19.62 0.0M
2023-01-09 18.80 19.32 18.64 19.05 0.0M
2023-01-06 17.87 18.74 17.82 18.64 0.1M
2023-01-05 18.10 18.10 17.63 17.73 0.0M
2023-01-04 18.78 18.78 18.00 18.10 0.0M
2023-01-03 18.70 18.98 18.31 18.70 0.0M