Farmmi

FAMI
🏛️ usa →
1.98
Last Update: 2025-09-29
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
2021-12-31 0.23 0.23 0.22 0.22 21.6M
2021-12-30 0.22 0.23 0.22 0.22 24.2M
2021-12-29 0.23 0.24 0.22 0.22 32.9M
2021-12-28 0.23 0.25 0.22 0.23 46.9M
2021-12-27 0.23 0.23 0.22 0.23 22.0M
2021-12-23 0.22 0.23 0.22 0.23 27.3M
2021-12-22 0.23 0.23 0.22 0.22 26.9M
2021-12-21 0.23 0.23 0.22 0.23 22.6M
2021-12-20 0.22 0.23 0.22 0.22 20.4M
2021-12-17 0.22 0.24 0.22 0.23 23.0M
2021-12-16 0.23 0.24 0.23 0.23 18.8M
2021-12-15 0.23 0.24 0.22 0.23 23.2M
2021-12-14 0.24 0.24 0.22 0.23 25.0M
2021-12-13 0.24 0.25 0.23 0.24 27.3M
2021-12-10 0.25 0.26 0.25 0.25 23.3M
2021-12-09 0.25 0.27 0.25 0.26 44.6M
2021-12-08 0.25 0.26 0.24 0.25 22.2M
2021-12-07 0.24 0.26 0.24 0.25 46.2M
2021-12-06 0.21 0.24 0.21 0.23 37.5M
2021-12-03 0.24 0.25 0.22 0.22 38.0M
2021-12-02 0.25 0.26 0.24 0.24 66.9M
2021-12-01 0.25 0.25 0.23 0.23 39.7M
2021-11-30 0.25 0.27 0.24 0.25 43.1M
2021-11-29 0.27 0.27 0.26 0.26 37.1M
2021-11-26 0.26 0.27 0.26 0.27 21.0M
2021-11-24 0.26 0.29 0.26 0.27 36.2M
2021-11-23 0.29 0.29 0.26 0.27 33.9M
2021-11-22 0.28 0.30 0.27 0.28 60.7M
2021-11-19 0.28 0.28 0.25 0.27 52.1M
2021-11-18 0.30 0.30 0.27 0.28 56.9M
2021-11-17 0.30 0.31 0.28 0.29 53.4M
2021-11-16 0.30 0.31 0.30 0.30 68.2M
2021-11-15 0.34 0.34 0.32 0.33 48.6M
2021-11-12 0.32 0.34 0.32 0.33 45.7M
2021-11-11 0.32 0.33 0.31 0.32 40.2M
2021-11-10 0.33 0.33 0.32 0.32 50.2M
2021-11-09 0.35 0.35 0.34 0.34 42.7M
2021-11-08 0.36 0.36 0.35 0.35 52.9M
2021-11-05 0.35 0.37 0.35 0.35 69.1M
2021-11-04 0.35 0.36 0.34 0.34 45.4M
2021-11-03 0.33 0.35 0.33 0.35 54.1M
2021-11-02 0.35 0.35 0.33 0.33 75.6M
2021-11-01 0.37 0.38 0.35 0.35 77.1M
2021-10-29 0.35 0.39 0.34 0.36 114.0M
2021-10-28 0.37 0.38 0.34 0.36 127.8M
2021-10-27 0.42 0.44 0.36 0.36 334.3M
2021-10-26 0.34 0.38 0.33 0.36 239.9M
2021-10-25 0.32 0.34 0.31 0.31 162.7M
2021-10-22 0.29 0.32 0.28 0.30 160.2M
2021-10-21 0.33 0.34 0.31 0.32 111.2M
2021-10-20 0.34 0.34 0.33 0.33 67.4M
2021-10-19 0.34 0.35 0.33 0.34 96.1M
2021-10-18 0.36 0.36 0.34 0.34 100.5M
2021-10-15 0.34 0.35 0.34 0.34 75.1M
2021-10-14 0.35 0.35 0.34 0.34 86.5M
2021-10-13 0.36 0.37 0.35 0.36 86.1M
2021-10-12 0.34 0.39 0.34 0.36 237.9M
2021-10-11 0.36 0.37 0.33 0.34 135.5M
2021-10-08 0.37 0.38 0.35 0.36 138.9M
2021-10-07 0.37 0.41 0.35 0.38 274.8M
2021-10-06 0.31 0.42 0.30 0.39 365.4M
2021-10-05 0.38 0.39 0.30 0.32 325.3M
2021-10-04 0.38 0.41 0.36 0.36 285.2M
2021-10-01 0.44 0.46 0.33 0.35 518.4M
2021-09-30 0.45 0.53 0.38 0.46 1,341.9M
2021-09-29 0.25 0.37 0.22 0.34 792.2M
2021-09-28 0.26 0.27 0.22 0.24 294.9M
2021-09-27 0.21 0.24 0.20 0.24 209.6M
2021-09-24 0.21 0.21 0.20 0.21 120.0M
2021-09-23 0.22 0.22 0.21 0.21 71.1M
2021-09-22 0.22 0.22 0.21 0.21 77.3M
2021-09-21 0.22 0.23 0.21 0.21 88.2M
2021-09-20 0.23 0.23 0.21 0.21 88.1M
2021-09-17 0.24 0.24 0.22 0.23 115.6M
2021-09-16 0.25 0.26 0.23 0.24 108.1M
2021-09-15 0.25 0.28 0.24 0.25 186.1M
2021-09-14 0.28 0.29 0.24 0.25 137.4M
2021-09-13 0.29 0.31 0.27 0.28 294.9M
2021-09-10 0.47 0.59 0.46 0.58 235.6M
2021-09-09 0.42 0.43 0.41 0.43 8.5M
2021-09-08 0.43 0.44 0.41 0.42 11.3M
2021-09-07 0.41 0.45 0.40 0.43 17.7M
2021-09-03 0.41 0.43 0.40 0.41 8.0M
2021-09-02 0.42 0.44 0.41 0.42 12.9M
2021-09-01 0.40 0.44 0.40 0.42 13.7M
2021-08-31 0.40 0.41 0.39 0.40 4.7M
2021-08-30 0.39 0.41 0.38 0.40 7.0M
2021-08-27 0.40 0.40 0.39 0.39 4.6M
2021-08-26 0.40 0.41 0.39 0.40 7.2M
2021-08-25 0.39 0.41 0.39 0.41 10.3M
2021-08-24 0.38 0.39 0.38 0.38 6.5M
2021-08-23 0.37 0.38 0.36 0.37 5.1M
2021-08-20 0.37 0.38 0.36 0.36 6.8M
2021-08-19 0.38 0.38 0.37 0.37 6.1M
2021-08-18 0.39 0.40 0.38 0.38 5.6M
2021-08-17 0.38 0.40 0.38 0.39 8.2M
2021-08-16 0.39 0.39 0.37 0.38 6.3M
2021-08-13 0.41 0.41 0.38 0.40 8.4M
2021-08-12 0.43 0.43 0.40 0.41 5.6M
2021-08-11 0.44 0.44 0.42 0.43 7.0M
2021-08-10 0.44 0.44 0.42 0.43 6.9M
2021-08-09 0.42 0.45 0.42 0.44 11.5M
2021-08-06 0.44 0.45 0.42 0.42 9.5M
2021-08-05 0.43 0.44 0.42 0.43 14.0M
2021-08-04 0.45 0.46 0.41 0.42 26.6M
2021-08-03 0.40 0.49 0.38 0.47 54.4M
2021-08-02 0.38 0.41 0.38 0.41 9.8M
2021-07-30 0.38 0.38 0.37 0.37 3.7M
2021-07-29 0.39 0.39 0.38 0.38 3.8M
2021-07-28 0.37 0.39 0.37 0.38 4.7M
2021-07-27 0.39 0.39 0.37 0.37 6.0M
2021-07-26 0.39 0.40 0.38 0.39 4.1M
2021-07-23 0.40 0.41 0.37 0.40 8.8M
2021-07-22 0.41 0.41 0.40 0.40 4.7M
2021-07-21 0.40 0.42 0.39 0.41 6.7M
2021-07-20 0.40 0.40 0.39 0.39 6.8M
2021-07-19 0.39 0.40 0.39 0.39 7.0M
2021-07-16 0.40 0.43 0.40 0.40 8.7M
2021-07-15 0.40 0.41 0.39 0.41 13.3M
2021-07-14 0.42 0.43 0.39 0.39 8.5M
2021-07-13 0.40 0.44 0.40 0.42 10.7M
2021-07-12 0.41 0.42 0.39 0.41 6.2M
2021-07-09 0.41 0.42 0.40 0.41 6.3M
2021-07-08 0.40 0.41 0.39 0.41 9.2M
2021-07-07 0.43 0.44 0.40 0.41 10.8M
2021-07-06 0.44 0.44 0.43 0.43 8.1M
2021-07-02 0.44 0.45 0.42 0.45 10.0M
2021-07-01 0.45 0.46 0.43 0.44 11.3M
2021-06-30 0.47 0.47 0.45 0.45 10.6M
2021-06-29 0.46 0.47 0.46 0.46 9.1M
2021-06-28 0.47 0.47 0.46 0.46 10.6M
2021-06-25 0.48 0.48 0.47 0.47 9.5M
2021-06-24 0.48 0.49 0.46 0.48 8.8M
2021-06-23 0.47 0.49 0.46 0.48 16.0M
2021-06-22 0.45 0.47 0.44 0.46 12.6M
2021-06-21 0.46 0.46 0.43 0.45 16.2M
2021-06-18 0.48 0.48 0.46 0.46 13.3M
2021-06-17 0.49 0.50 0.47 0.47 13.4M
2021-06-16 0.47 0.51 0.46 0.49 24.9M
2021-06-15 0.53 0.53 0.47 0.48 31.9M
2021-06-14 0.54 0.54 0.52 0.52 19.4M
2021-06-11 0.53 0.57 0.52 0.54 29.9M
2021-06-10 0.57 0.60 0.53 0.53 33.2M
2021-06-09 0.65 0.66 0.55 0.57 83.6M
2021-06-08 0.50 0.60 0.49 0.60 84.4M
2021-06-07 0.49 0.52 0.48 0.50 31.7M
2021-06-04 0.49 0.50 0.47 0.50 34.9M
2021-06-03 0.49 0.55 0.48 0.50 69.7M
2021-06-02 0.45 0.48 0.44 0.48 46.9M
2021-06-01 0.44 0.45 0.43 0.44 18.9M
2021-05-28 0.43 0.45 0.43 0.43 22.9M
2021-05-27 0.43 0.45 0.43 0.43 26.2M
2021-05-26 0.41 0.44 0.41 0.43 13.0M
2021-05-25 0.42 0.44 0.41 0.43 15.1M
2021-05-24 0.46 0.46 0.43 0.43 33.3M
2021-05-21 0.47 0.51 0.43 0.45 95.3M
2021-05-20 0.43 0.45 0.40 0.45 45.0M
2021-05-19 0.40 0.44 0.39 0.44 35.9M
2021-05-18 0.39 0.41 0.38 0.41 21.3M
2021-05-17 0.37 0.40 0.37 0.39 22.4M
2021-05-14 0.38 0.38 0.36 0.37 17.0M
2021-05-13 0.40 0.40 0.35 0.36 31.4M
2021-05-12 0.39 0.40 0.36 0.37 17.8M
2021-05-11 0.36 0.41 0.35 0.40 36.5M
2021-05-10 0.41 0.42 0.35 0.37 32.3M
2021-05-07 0.39 0.43 0.38 0.40 30.9M
2021-05-06 0.44 0.44 0.40 0.41 49.2M
2021-05-05 0.51 0.52 0.43 0.45 90.8M
2021-05-04 0.49 0.50 0.42 0.45 89.9M
2021-05-03 0.52 0.58 0.48 0.53 198.5M
2021-04-30 0.40 0.46 0.39 0.45 263.0M
2021-04-29 0.30 0.37 0.30 0.36 349.8M
2021-04-28 0.81 0.84 0.79 0.79 9.6M
2021-04-27 0.98 1.02 0.85 0.87 5.9M
2021-04-26 0.95 1.05 0.95 0.98 3.6M
2021-04-23 0.94 0.99 0.93 0.98 0.6M
2021-04-22 0.93 0.98 0.92 0.94 0.3M
2021-04-21 0.88 0.96 0.88 0.95 0.9M
2021-04-20 0.99 1.00 0.94 0.94 0.6M
2021-04-19 0.96 1.04 0.94 1.01 0.5M
2021-04-16 1.03 1.04 0.93 0.98 1.0M
2021-04-15 1.09 1.10 1.02 1.05 0.9M
2021-04-14 1.03 1.07 1.02 1.05 0.5M
2021-04-13 1.03 1.06 1.01 1.03 0.4M
2021-04-12 1.07 1.08 1.02 1.04 0.6M
2021-04-09 1.08 1.09 1.05 1.08 0.6M
2021-04-08 1.11 1.14 1.06 1.10 1.4M
2021-04-07 1.14 1.14 1.06 1.07 1.1M
2021-04-06 1.16 1.16 1.10 1.13 0.8M
2021-04-05 1.12 1.22 1.12 1.15 5.7M
2021-04-01 1.10 1.20 1.08 1.13 3.6M
2021-03-31 1.05 1.11 1.05 1.09 1.2M
2021-03-30 1.04 1.07 0.96 1.07 2.1M
2021-03-29 1.10 1.13 1.06 1.08 1.4M
2021-03-26 1.09 1.20 1.06 1.12 5.3M
2021-03-25 1.05 1.10 1.01 1.10 1.7M
2021-03-24 1.16 1.18 1.07 1.11 4.9M
2021-03-23 1.15 1.18 1.12 1.15 2.6M
2021-03-22 1.15 1.19 1.14 1.14 8.8M
2021-03-19 1.38 1.42 1.35 1.40 0.5M
2021-03-18 1.39 1.50 1.34 1.38 1.3M
2021-03-17 1.35 1.45 1.31 1.40 1.2M
2021-03-16 1.47 1.47 1.35 1.40 3.0M
2021-03-15 1.93 2.27 1.48 1.54 32.3M
2021-03-12 1.36 1.50 1.31 1.45 1.0M
2021-03-11 1.32 1.36 1.26 1.35 0.2M
2021-03-10 1.30 1.33 1.24 1.26 0.2M
2021-03-09 1.18 1.29 1.17 1.27 0.2M
2021-03-08 1.16 1.23 1.14 1.17 0.2M
2021-03-05 1.08 1.15 1.02 1.14 0.4M
2021-03-04 1.22 1.23 1.06 1.11 0.6M
2021-03-03 1.40 1.40 1.22 1.26 0.3M
2021-03-02 1.39 1.48 1.32 1.34 0.4M
2021-03-01 1.38 1.41 1.33 1.39 0.3M
2021-02-26 1.40 1.46 1.28 1.28 0.6M
2021-02-25 1.54 1.54 1.40 1.46 0.7M
2021-02-24 1.51 1.58 1.50 1.51 0.3M
2021-02-23 1.58 1.58 1.26 1.49 0.9M
2021-02-22 1.65 1.92 1.60 1.76 1.6M
2021-02-19 1.83 1.88 1.72 1.75 0.5M
2021-02-18 2.05 2.13 1.78 1.83 1.5M
2021-02-17 2.17 2.47 2.03 2.21 3.5M
2021-02-16 1.96 2.04 1.92 1.97 2.7M
2021-02-12 1.68 2.08 1.68 1.91 3.2M
2021-02-11 1.63 1.83 1.58 1.72 1.6M
2021-02-10 1.51 2.05 1.40 1.76 7.2M
2021-02-09 1.40 1.45 1.35 1.45 1.1M
2021-02-08 1.39 1.44 1.35 1.36 1.2M
2021-02-05 1.40 1.40 1.31 1.35 1.1M
2021-02-04 1.28 1.46 1.25 1.42 2.3M
2021-02-03 1.25 1.29 1.21 1.25 0.4M
2021-02-02 1.27 1.29 1.22 1.24 0.4M
2021-02-01 1.28 1.37 1.20 1.29 0.9M
2021-01-29 1.29 1.33 1.22 1.26 1.8M
2021-01-28 1.38 1.40 1.26 1.33 0.9M
2021-01-27 1.36 1.39 1.18 1.25 1.1M
2021-01-26 1.45 1.50 1.41 1.42 0.5M
2021-01-25 1.50 1.60 1.40 1.43 1.1M
2021-01-22 1.33 1.47 1.27 1.45 0.9M
2021-01-21 1.29 1.36 1.26 1.32 0.5M
2021-01-20 1.31 1.34 1.26 1.27 0.4M
2021-01-19 1.31 1.34 1.27 1.27 0.4M
2021-01-15 1.33 1.34 1.24 1.30 0.6M
2021-01-14 1.21 1.39 1.21 1.33 1.9M
2021-01-13 1.24 1.27 1.20 1.23 0.7M
2021-01-12 1.27 1.28 1.22 1.24 0.3M
2021-01-11 1.22 1.26 1.20 1.24 0.4M
2021-01-08 1.28 1.30 1.20 1.25 0.7M
2021-01-07 1.19 1.29 1.16 1.24 2.4M
2021-01-06 1.15 1.21 1.13 1.16 0.5M
2021-01-05 1.16 1.17 1.10 1.14 0.3M
2021-01-04 1.18 1.18 1.14 1.14 0.3M