Jfrog

FROG
🏛️ usa →
49.48
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 31.08 31.70 29.63 29.70 0.7M
2021-12-30 30.49 31.55 30.49 31.03 0.7M
2021-12-29 30.46 30.74 29.86 30.55 0.7M
2021-12-28 30.52 30.75 30.07 30.50 0.7M
2021-12-27 30.39 30.81 29.94 30.39 0.8M
2021-12-23 30.08 30.75 29.50 30.29 0.6M
2021-12-22 30.21 30.35 29.32 29.71 0.6M
2021-12-21 28.92 30.24 28.54 30.01 0.9M
2021-12-20 28.97 29.74 28.31 28.72 1.1M
2021-12-17 28.55 29.86 27.74 29.83 1.5M
2021-12-16 30.13 30.32 28.43 28.83 0.7M
2021-12-15 29.06 29.73 28.32 29.64 0.8M
2021-12-14 29.44 29.52 28.60 29.17 0.6M
2021-12-13 30.30 30.92 29.69 30.13 0.6M
2021-12-10 31.96 32.68 30.45 30.55 0.8M
2021-12-09 33.61 34.00 31.55 31.71 1.3M
2021-12-08 32.23 33.03 31.43 32.37 1.0M
2021-12-07 30.25 32.19 30.08 32.01 1.6M
2021-12-06 28.47 29.63 27.72 29.38 1.1M
2021-12-03 30.01 30.13 27.65 28.51 1.5M
2021-12-02 29.68 30.30 28.87 30.13 1.2M
2021-12-01 32.30 33.16 30.03 30.08 1.3M
2021-11-30 31.91 32.47 31.21 31.96 0.8M
2021-11-29 32.87 33.34 31.41 31.89 1.1M
2021-11-26 32.92 33.41 32.44 33.13 0.4M
2021-11-24 32.64 33.85 32.50 33.62 0.5M
2021-11-23 34.25 34.84 32.86 33.05 1.0M
2021-11-22 35.00 35.16 33.88 34.50 1.5M
2021-11-19 35.55 35.86 34.90 35.03 0.8M
2021-11-18 36.67 36.67 34.91 35.59 0.9M
2021-11-17 36.77 37.19 35.92 36.61 1.0M
2021-11-16 35.99 36.70 35.56 36.70 1.1M
2021-11-15 36.93 36.98 35.88 36.01 0.9M
2021-11-12 37.45 37.94 36.07 37.00 0.7M
2021-11-11 37.42 38.51 36.69 37.04 0.8M
2021-11-10 38.28 38.96 36.80 37.27 1.0M
2021-11-09 38.24 38.72 37.42 38.65 1.2M
2021-11-08 38.72 38.90 37.45 37.77 1.7M
2021-11-05 42.33 42.33 38.66 39.02 4.7M
2021-11-04 35.00 35.92 34.78 35.45 1.5M
2021-11-03 33.19 34.75 32.55 34.62 0.6M
2021-11-02 33.91 34.05 32.63 32.89 0.6M
2021-11-01 32.76 33.85 32.69 33.78 0.4M
2021-10-29 32.76 33.36 32.24 32.69 0.4M
2021-10-28 32.50 33.09 32.07 32.57 0.5M
2021-10-27 34.02 34.26 32.46 32.49 0.6M
2021-10-26 34.89 34.89 33.77 33.97 0.5M
2021-10-25 35.14 35.38 34.51 34.56 0.5M
2021-10-22 35.14 35.89 34.89 35.26 0.5M
2021-10-21 34.85 35.76 34.33 35.43 0.7M
2021-10-20 35.40 36.21 34.76 35.98 0.7M
2021-10-19 33.95 35.83 33.79 35.42 1.1M
2021-10-18 33.75 34.07 33.05 33.69 0.5M
2021-10-15 34.56 34.72 33.63 33.99 0.7M
2021-10-14 34.00 34.97 33.81 34.34 0.9M
2021-10-13 33.20 33.70 32.78 33.51 1.4M
2021-10-12 33.05 33.18 32.64 32.73 0.8M
2021-10-11 33.16 33.56 32.59 32.75 0.9M
2021-10-08 33.37 34.10 33.15 33.45 0.9M
2021-10-07 32.67 33.46 32.40 33.17 1.2M
2021-10-06 31.38 32.45 31.21 32.40 0.6M
2021-10-05 31.50 32.42 31.44 31.58 0.5M
2021-10-04 33.16 33.18 31.17 31.40 0.7M
2021-10-01 33.74 34.04 32.80 33.11 0.7M
2021-09-30 33.60 34.00 33.28 33.50 0.5M
2021-09-29 34.12 34.55 33.41 33.48 0.6M
2021-09-28 35.23 35.23 33.71 33.73 0.7M
2021-09-27 35.26 35.81 34.57 35.48 0.6M
2021-09-24 36.00 36.01 35.22 35.34 0.4M
2021-09-23 35.87 36.67 35.49 36.01 0.5M
2021-09-22 36.20 36.36 35.35 35.76 0.5M
2021-09-21 35.93 36.31 35.36 35.77 0.6M
2021-09-20 36.20 36.20 35.10 35.73 0.9M
2021-09-17 36.39 37.09 36.02 36.78 1.1M
2021-09-16 36.25 36.80 35.93 36.01 0.6M
2021-09-15 36.20 36.60 35.70 36.40 0.4M
2021-09-14 36.50 37.20 35.91 36.26 0.6M
2021-09-13 36.80 37.50 35.83 36.70 0.5M
2021-09-10 37.53 37.75 36.53 36.57 0.5M
2021-09-09 37.38 37.84 37.07 37.48 0.7M
2021-09-08 38.48 38.48 36.80 37.61 0.6M
2021-09-07 38.14 39.36 37.87 38.89 0.9M
2021-09-03 37.87 38.59 37.42 37.79 0.7M
2021-09-02 38.24 38.70 36.56 37.78 1.1M
2021-09-01 37.55 38.65 37.21 38.50 1.2M
2021-08-31 39.05 39.05 37.53 38.44 1.2M
2021-08-30 39.27 39.27 38.32 38.87 0.6M
2021-08-27 38.30 39.38 38.21 38.97 0.6M
2021-08-26 37.89 38.68 37.74 38.19 0.5M
2021-08-25 37.34 38.12 36.42 37.74 0.8M
2021-08-24 37.66 37.78 36.68 37.50 1.1M
2021-08-23 34.98 37.44 34.90 37.36 0.9M
2021-08-20 35.48 36.38 34.43 34.90 1.4M
2021-08-19 35.98 36.16 35.37 35.83 0.6M
2021-08-18 36.62 36.69 35.47 35.89 0.8M
2021-08-17 36.50 37.10 35.94 36.45 0.8M
2021-08-16 38.14 38.14 36.17 36.87 0.8M
2021-08-13 38.33 39.20 38.22 38.29 0.7M
2021-08-12 38.33 38.63 37.71 38.55 0.9M
2021-08-11 37.88 38.63 37.08 38.56 1.4M
2021-08-10 38.00 38.35 36.97 37.60 2.6M
2021-08-09 40.00 40.15 38.58 38.63 1.2M
2021-08-06 41.09 41.28 39.02 39.87 3.4M
2021-08-05 43.01 46.75 42.94 45.97 1.4M
2021-08-04 43.00 43.83 42.63 43.16 0.4M
2021-08-03 44.90 44.90 42.36 42.93 0.5M
2021-08-02 44.06 45.84 43.15 44.94 0.5M
2021-07-30 45.09 46.36 43.74 43.82 0.5M
2021-07-29 45.76 46.26 44.83 45.62 0.3M
2021-07-28 43.64 45.70 43.21 45.45 0.3M
2021-07-27 44.77 45.16 42.30 43.45 0.5M
2021-07-26 45.68 45.76 44.80 45.24 0.2M
2021-07-23 45.97 46.02 44.65 45.87 0.4M
2021-07-22 45.45 46.45 45.11 45.90 0.4M
2021-07-21 45.11 45.65 44.57 45.32 0.5M
2021-07-20 45.02 45.83 44.17 45.66 0.5M
2021-07-19 42.40 45.17 42.01 44.85 0.6M
2021-07-16 43.66 44.55 43.40 43.45 0.7M
2021-07-15 42.43 43.98 41.75 43.06 0.5M
2021-07-14 45.77 45.77 42.32 42.41 0.8M
2021-07-13 45.62 46.60 45.00 45.38 0.6M
2021-07-12 46.91 47.64 44.54 45.59 0.6M
2021-07-09 45.96 46.88 45.31 46.80 0.4M
2021-07-08 46.12 46.71 44.65 46.25 0.6M
2021-07-07 48.00 48.25 46.30 47.29 0.7M
2021-07-06 46.50 48.55 45.90 47.46 0.9M
2021-07-02 47.27 47.31 45.76 46.05 0.4M
2021-07-01 45.50 46.86 45.12 46.81 0.6M
2021-06-30 47.39 48.00 45.50 45.52 0.7M
2021-06-29 50.12 50.27 47.16 48.22 0.9M
2021-06-28 49.86 50.31 48.68 49.73 1.0M
2021-06-25 49.56 50.27 48.63 49.71 7.5M
2021-06-24 47.50 50.10 47.50 49.65 1.5M
2021-06-23 45.97 47.00 45.56 46.82 0.5M
2021-06-22 45.96 46.89 45.38 45.97 0.8M
2021-06-21 46.66 46.66 44.50 45.99 1.4M
2021-06-18 45.99 47.17 45.15 46.79 1.1M
2021-06-17 43.98 46.50 43.78 45.88 1.1M
2021-06-16 43.59 44.88 42.74 44.14 1.4M
2021-06-15 45.70 46.28 43.33 43.43 1.3M
2021-06-14 47.22 47.23 45.38 45.63 0.9M
2021-06-11 45.89 47.26 45.50 47.25 0.7M
2021-06-10 44.70 46.28 44.70 45.72 0.7M
2021-06-09 46.65 47.01 44.83 44.96 0.7M
2021-06-08 45.98 47.33 45.63 46.29 1.0M
2021-06-07 43.29 46.40 43.29 45.93 1.0M
2021-06-04 43.36 44.49 43.18 44.10 0.8M
2021-06-03 43.85 43.99 42.34 43.28 0.7M
2021-06-02 42.51 44.43 41.73 44.21 1.7M
2021-06-01 41.89 42.65 40.72 42.31 0.8M
2021-05-28 40.02 42.11 40.02 41.75 1.2M
2021-05-27 40.40 40.90 39.07 39.91 1.4M
2021-05-26 39.09 40.79 38.80 40.76 0.7M
2021-05-25 39.00 39.60 38.75 38.89 0.5M
2021-05-24 39.28 39.65 38.30 38.75 0.6M
2021-05-21 39.08 39.68 38.32 38.96 0.6M
2021-05-20 38.58 39.75 38.11 38.80 0.8M
2021-05-19 37.22 38.90 36.38 37.72 0.9M
2021-05-18 37.11 38.81 36.55 37.95 0.9M
2021-05-17 36.48 37.46 35.81 36.65 0.7M
2021-05-14 34.98 37.11 34.78 36.48 1.1M
2021-05-13 36.66 37.64 34.07 34.42 1.1M
2021-05-12 37.17 37.40 34.88 36.31 1.1M
2021-05-11 33.67 37.36 33.38 36.76 1.8M
2021-05-10 36.24 36.45 34.53 35.57 1.7M
2021-05-07 36.57 37.97 34.80 35.91 5.0M
2021-05-06 43.00 43.14 40.25 42.05 2.0M
2021-05-05 45.01 45.35 43.10 43.45 0.9M
2021-05-04 46.26 46.44 43.94 44.56 1.0M
2021-05-03 49.30 49.30 46.50 46.62 0.6M
2021-04-30 49.70 50.52 49.00 49.03 0.5M
2021-04-29 51.41 51.91 49.00 50.59 0.5M
2021-04-28 51.15 51.69 49.69 51.05 1.9M
2021-04-27 53.02 53.05 51.10 51.19 0.6M
2021-04-26 53.49 53.51 52.01 52.50 0.9M
2021-04-23 51.85 53.45 51.40 52.57 0.6M
2021-04-22 48.65 50.93 48.41 50.08 0.4M
2021-04-21 47.61 48.50 46.16 48.35 0.7M
2021-04-20 48.52 49.45 47.25 47.76 0.4M
2021-04-19 50.08 50.59 47.55 48.60 0.6M
2021-04-16 52.34 52.41 50.36 51.21 0.5M
2021-04-15 52.28 52.92 51.43 52.53 0.5M
2021-04-14 52.52 54.05 51.61 51.96 1.0M
2021-04-13 51.50 52.38 50.09 52.01 0.8M
2021-04-12 48.63 51.48 47.88 51.22 1.1M
2021-04-09 48.98 49.50 47.27 49.43 0.8M
2021-04-08 47.98 49.74 46.68 49.53 0.9M
2021-04-07 46.88 48.21 46.15 47.60 1.0M
2021-04-06 44.74 47.20 44.44 46.88 1.0M
2021-04-05 46.15 46.45 44.07 44.42 0.7M
2021-04-01 45.96 46.37 44.52 44.80 0.8M
2021-03-31 43.84 45.30 43.84 44.37 1.0M
2021-03-30 43.28 43.96 41.89 43.48 1.2M
2021-03-29 45.18 45.60 43.16 43.38 0.8M
2021-03-26 45.71 46.74 43.87 45.29 0.7M
2021-03-25 46.38 47.20 44.85 45.26 1.3M
2021-03-24 50.53 50.80 47.48 47.63 0.6M
2021-03-23 51.00 51.83 49.97 50.53 0.7M
2021-03-22 50.79 52.49 50.47 50.79 0.9M
2021-03-19 48.04 50.82 48.04 50.66 1.0M
2021-03-18 47.31 49.47 46.97 48.50 1.3M
2021-03-17 48.30 48.75 47.08 47.55 1.4M
2021-03-16 51.99 51.99 48.73 49.76 0.8M
2021-03-15 50.63 51.89 49.63 51.08 1.2M
2021-03-12 48.04 49.97 46.66 49.91 1.0M
2021-03-11 47.53 49.25 46.50 49.02 1.5M
2021-03-10 48.00 48.81 45.32 45.88 1.3M
2021-03-09 46.82 47.85 45.47 47.18 2.0M
2021-03-08 47.41 48.75 44.70 44.90 1.2M
2021-03-05 47.81 48.15 43.85 47.40 1.8M
2021-03-04 49.62 49.89 45.19 47.21 2.1M
2021-03-03 53.31 53.93 49.03 49.66 1.7M
2021-03-02 55.66 55.80 53.41 53.51 0.7M
2021-03-01 55.17 56.31 54.00 55.87 0.8M
2021-02-26 54.72 55.19 51.39 53.49 1.4M
2021-02-25 58.52 59.40 54.09 54.58 1.7M
2021-02-24 59.51 59.89 57.74 58.82 1.1M
2021-02-23 59.30 60.51 56.12 59.78 2.1M
2021-02-22 64.83 65.92 60.98 61.36 3.2M
2021-02-19 66.54 68.57 66.11 66.84 3.1M
2021-02-18 64.33 67.79 62.82 66.40 1.7M
2021-02-17 67.69 67.69 64.61 66.37 2.3M
2021-02-16 67.69 70.00 67.13 69.23 1.2M
2021-02-12 65.61 70.82 65.61 65.80 1.8M
2021-02-11 64.58 71.78 63.56 65.93 3.4M
2021-02-10 67.27 67.63 64.71 65.96 1.1M
2021-02-09 67.12 67.37 65.15 65.99 0.6M
2021-02-08 67.87 69.20 65.89 66.00 0.8M
2021-02-05 64.00 67.23 63.01 67.22 0.8M
2021-02-04 63.46 63.96 62.69 63.46 0.5M
2021-02-03 63.90 64.69 62.85 63.30 0.4M
2021-02-02 63.60 65.19 62.89 63.89 0.5M
2021-02-01 63.09 63.68 60.90 62.61 0.7M
2021-01-29 64.72 65.24 61.54 62.47 0.9M
2021-01-28 69.10 69.90 64.63 64.63 0.9M
2021-01-27 67.18 70.01 66.32 69.93 1.8M
2021-01-26 68.17 70.44 67.45 69.81 1.4M
2021-01-25 65.76 69.59 65.66 67.36 2.1M
2021-01-22 63.64 65.23 63.00 64.74 1.1M
2021-01-21 61.50 63.85 60.52 63.54 0.8M
2021-01-20 61.27 61.47 59.83 61.42 1.2M
2021-01-19 60.80 60.85 58.90 60.43 0.9M
2021-01-15 62.15 62.48 59.61 59.65 1.0M
2021-01-14 64.04 64.86 61.85 62.00 0.7M
2021-01-13 62.52 64.01 62.18 63.87 0.7M
2021-01-12 62.80 63.00 61.07 62.98 0.6M
2021-01-11 62.00 63.28 60.50 61.93 0.7M
2021-01-08 62.22 63.55 61.28 62.59 0.9M
2021-01-07 60.00 62.15 59.86 62.07 1.5M
2021-01-06 60.75 60.80 59.22 59.54 1.4M
2021-01-05 60.80 61.65 60.01 61.48 1.0M
2021-01-04 62.35 62.70 59.73 60.37 1.4M