0.61
Last Update: 2024-09-30
| 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 |
|---|---|---|---|---|---|
| 2024-09-30 | 0.58 | 0.61 | 0.57 | 0.61 | 1.1M |
| 2024-09-23 | 0.58 | 0.61 | 0.57 | 0.59 | 1.5M |
| 2024-09-16 | 0.60 | 0.60 | 0.57 | 0.59 | 1.6M |
| 2024-09-09 | 0.62 | 0.62 | 0.58 | 0.60 | 1.0M |
| 2024-09-02 | 0.61 | 0.63 | 0.59 | 0.61 | 1.2M |
| 2024-08-26 | 0.66 | 0.66 | 0.62 | 0.62 | 1.7M |
| 2024-08-19 | 0.62 | 0.66 | 0.62 | 0.65 | 2.1M |
| 2024-08-12 | 0.66 | 0.70 | 0.64 | 0.65 | 1.4M |
| 2024-08-05 | 0.69 | 0.69 | 0.67 | 0.67 | 0.8M |
| 2024-07-29 | 0.64 | 0.70 | 0.64 | 0.70 | 1.8M |
| 2024-07-22 | 0.67 | 0.67 | 0.67 | 0.67 | 0.8M |
| 2024-07-15 | 0.70 | 0.70 | 0.70 | 0.70 | 0.7M |
| 2024-07-08 | 0.70 | 0.73 | 0.70 | 0.73 | 2.7M |
| 2024-07-01 | 0.75 | 0.75 | 0.70 | 0.70 | 1.8M |
| 2024-06-24 | 0.72 | 0.74 | 0.70 | 0.73 | 1.6M |
| 2024-06-18 | 0.75 | 0.75 | 0.72 | 0.73 | 1.6M |
| 2024-06-10 | 0.75 | 0.78 | 0.72 | 0.75 | 1.7M |
| 2024-06-03 | 0.73 | 0.75 | 0.72 | 0.75 | 1.1M |
| 2024-05-27 | 0.66 | 0.72 | 0.66 | 0.72 | 1.2M |
| 2024-05-21 | 0.63 | 0.69 | 0.63 | 0.69 | 1.6M |
| 2024-05-13 | 0.66 | 0.66 | 0.66 | 0.66 | 0.7M |
| 2024-05-06 | 0.69 | 0.69 | 0.69 | 0.69 | 0.9M |
| 2024-04-29 | 0.96 | 0.74 | 0.72 | 0.72 | 0.9M |
| 2024-04-22 | 0.96 | 0.75 | 0.75 | 0.75 | 0.6M |
| 2024-04-15 | 0.96 | 0.78 | 0.78 | 0.78 | 0.7M |
| 2024-04-08 | 0.96 | 0.82 | 0.82 | 0.82 | 0.8M |
| 2024-04-01 | 0.96 | 0.88 | 0.86 | 0.86 | 0.7M |
| 2024-03-14 | 0.96 | 0.96 | 0.90 | 0.90 | 1.3M |
| 2024-03-13 | 0.97 | 0.98 | 0.94 | 0.94 | 1.0M |
| 2024-03-12 | 1.03 | 1.05 | 0.97 | 0.98 | 1.2M |
| 2024-03-11 | 1.02 | 1.06 | 0.99 | 1.02 | 1.2M |
| 2024-03-07 | 0.97 | 1.02 | 0.94 | 1.02 | 1.0M |
| 2024-03-06 | 1.03 | 1.03 | 0.97 | 0.98 | 1.4M |
| 2024-03-05 | 1.05 | 1.05 | 1.00 | 1.02 | 1.0M |
| 2024-03-04 | 1.09 | 1.09 | 1.02 | 1.04 | 1.0M |
| 2024-03-02 | 1.07 | 1.10 | 1.01 | 1.07 | 0.2M |
| 2024-03-01 | 1.07 | 1.07 | 1.02 | 1.05 | 0.9M |
| 2024-02-29 | 1.08 | 1.09 | 1.02 | 1.07 | 1.0M |
| 2024-02-28 | 1.13 | 1.15 | 1.06 | 1.07 | 1.4M |
| 2024-02-27 | 1.12 | 1.14 | 1.07 | 1.11 | 1.4M |
| 2024-02-26 | 1.10 | 1.13 | 1.04 | 1.10 | 1.9M |
| 2024-02-23 | 1.13 | 1.16 | 1.06 | 1.08 | 1.4M |
| 2024-02-22 | 1.17 | 1.17 | 1.07 | 1.11 | 3.1M |
| 2024-02-21 | 1.10 | 1.12 | 1.10 | 1.12 | 1.0M |
| 2024-02-20 | 1.07 | 1.07 | 1.05 | 1.07 | 0.8M |
| 2024-02-19 | 1.00 | 1.02 | 1.00 | 1.02 | 0.8M |
| 2024-02-16 | 0.98 | 0.98 | 0.98 | 0.98 | 0.5M |
| 2024-02-15 | 0.99 | 0.99 | 0.98 | 0.98 | 0.6M |
| 2024-02-14 | 0.99 | 0.99 | 0.98 | 0.99 | 0.9M |
| 2024-02-13 | 1.00 | 1.00 | 1.00 | 1.00 | 0.5M |
| 2024-02-12 | 1.02 | 1.02 | 1.02 | 1.02 | 0.4M |
| 2024-02-09 | 1.04 | 1.04 | 1.04 | 1.04 | 0.9M |
| 2024-02-08 | 1.06 | 1.06 | 1.06 | 1.06 | 0.5M |
| 2024-02-07 | 1.04 | 1.04 | 1.04 | 1.04 | 0.6M |
| 2024-02-06 | 1.02 | 1.02 | 1.02 | 1.02 | 0.6M |
| 2024-02-05 | 1.00 | 1.00 | 1.00 | 1.00 | 0.7M |
| 2024-02-02 | 0.98 | 0.99 | 0.98 | 0.99 | 1.0M |
| 2024-02-01 | 1.00 | 1.00 | 0.98 | 0.98 | 1.8M |
| 2024-01-31 | 1.00 | 1.00 | 1.00 | 1.00 | 1.3M |
| 2024-01-30 | 1.02 | 1.02 | 1.02 | 1.02 | 1.6M |
| 2024-01-29 | 1.04 | 1.04 | 1.04 | 1.04 | 0.5M |
| 2024-01-25 | 1.06 | 1.06 | 1.06 | 1.06 | 0.3M |
| 2024-01-24 | 1.08 | 1.08 | 1.08 | 1.08 | 0.2M |
| 2024-01-23 | 1.10 | 1.10 | 1.10 | 1.10 | 0.3M |
| 2024-01-20 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0M |
| 2024-01-19 | 1.14 | 1.14 | 1.14 | 1.14 | 0.3M |
| 2024-01-18 | 1.16 | 1.16 | 1.16 | 1.16 | 0.3M |
| 2024-01-17 | 1.18 | 1.18 | 1.18 | 1.18 | 0.4M |
| 2024-01-16 | 1.20 | 1.20 | 1.20 | 1.20 | 0.3M |
| 2024-01-15 | 1.22 | 1.22 | 1.22 | 1.22 | 0.5M |
| 2024-01-12 | 1.24 | 1.24 | 1.24 | 1.24 | 0.6M |
| 2024-01-11 | 1.26 | 1.26 | 1.26 | 1.26 | 3.0M |
| 2024-01-10 | 1.28 | 1.28 | 1.28 | 1.28 | 0.9M |
| 2024-01-09 | 1.22 | 1.22 | 1.22 | 1.22 | 1.0M |
| 2024-01-08 | 1.14 | 1.17 | 1.14 | 1.17 | 1.8M |
| 2024-01-05 | 1.09 | 1.12 | 1.07 | 1.12 | 3.6M |
| 2024-01-04 | 1.03 | 1.07 | 1.01 | 1.07 | 3.6M |
| 2024-01-03 | 1.03 | 1.03 | 1.00 | 1.02 | 1.6M |
| 2024-01-02 | 1.05 | 1.05 | 1.01 | 1.03 | 1.5M |
| 2024-01-01 | 1.04 | 1.04 | 1.01 | 1.03 | 1.6M |