KULR Technology Group

KULR
🏛️ usa →
4.22
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 2.74 2.90 2.73 2.76 0.7M
2021-12-30 2.74 2.96 2.74 2.87 1.0M
2021-12-29 2.95 2.98 2.72 2.75 1.4M
2021-12-28 3.11 3.11 2.91 2.95 1.0M
2021-12-27 2.99 3.18 2.96 3.05 0.7M
2021-12-23 2.96 3.08 2.96 3.02 0.5M
2021-12-22 2.93 3.09 2.91 3.04 0.7M
2021-12-21 2.87 3.10 2.84 3.00 0.9M
2021-12-20 3.00 3.03 2.79 2.87 1.3M
2021-12-17 3.00 3.13 2.88 3.11 1.2M
2021-12-16 3.20 3.29 2.94 2.98 1.4M
2021-12-15 3.03 3.19 2.86 3.09 1.9M
2021-12-14 2.90 2.97 2.83 2.92 0.7M
2021-12-13 3.18 3.20 2.93 2.93 1.1M
2021-12-10 3.01 3.15 3.01 3.07 0.7M
2021-12-09 3.14 3.23 3.02 3.02 0.9M
2021-12-08 3.21 3.27 3.10 3.18 0.9M
2021-12-07 3.14 3.27 3.00 3.22 1.4M
2021-12-06 3.22 3.26 2.82 2.91 2.2M
2021-12-03 3.43 3.43 3.11 3.34 1.1M
2021-12-02 3.47 3.51 3.10 3.22 1.2M
2021-12-01 3.60 3.60 3.35 3.47 2.9M
2021-11-30 3.49 3.69 3.14 3.53 3.4M
2021-11-29 3.05 3.47 3.00 3.45 1.9M
2021-11-26 2.95 3.11 2.87 2.98 1.4M
2021-11-24 2.89 3.01 2.80 2.83 1.0M
2021-11-23 2.94 3.10 2.90 2.97 1.3M
2021-11-22 3.15 3.15 2.81 2.89 1.8M
2021-11-19 3.30 3.47 3.06 3.07 2.0M
2021-11-18 3.55 3.58 3.27 3.41 1.6M
2021-11-17 3.60 3.61 3.44 3.60 1.2M
2021-11-16 3.60 3.65 3.37 3.65 1.8M
2021-11-15 3.68 3.81 3.46 3.75 2.3M
2021-11-12 3.40 3.68 3.36 3.65 1.5M
2021-11-11 3.57 3.57 3.33 3.44 2.0M
2021-11-10 3.16 3.49 3.10 3.47 3.5M
2021-11-09 3.40 3.43 3.03 3.22 2.6M
2021-11-08 3.67 3.67 3.29 3.40 2.4M
2021-11-05 3.50 3.59 3.25 3.59 2.8M
2021-11-04 3.15 3.45 3.07 3.40 4.5M
2021-11-03 3.20 3.26 2.96 3.16 2.5M
2021-11-02 2.88 3.31 2.88 3.20 4.4M
2021-11-01 2.95 2.95 2.77 2.87 1.7M
2021-10-29 2.94 3.00 2.81 2.97 1.0M
2021-10-28 3.06 3.11 2.75 2.97 2.6M
2021-10-27 3.05 3.25 2.91 3.06 4.3M
2021-10-26 2.85 3.11 2.60 2.89 6.5M
2021-10-25 2.43 2.86 2.38 2.78 3.8M
2021-10-22 2.40 2.60 2.36 2.38 1.8M
2021-10-21 2.53 2.59 2.28 2.45 2.3M
2021-10-20 2.14 2.63 2.08 2.43 6.6M
2021-10-19 2.11 2.11 2.07 2.09 0.3M
2021-10-18 2.12 2.17 2.06 2.11 0.5M
2021-10-15 2.12 2.12 2.01 2.08 0.4M
2021-10-14 1.96 2.10 1.96 2.08 0.3M
2021-10-13 1.97 1.99 1.96 1.98 0.2M
2021-10-12 2.00 2.02 1.95 1.96 0.3M
2021-10-11 1.95 2.01 1.93 1.95 0.4M
2021-10-08 2.04 2.04 1.95 1.98 0.5M
2021-10-07 2.10 2.10 2.01 2.01 0.5M
2021-10-06 1.99 2.05 1.95 2.03 0.6M
2021-10-05 2.04 2.08 1.90 1.98 1.3M
2021-10-04 2.19 2.19 2.01 2.07 1.0M
2021-10-01 2.08 2.15 2.02 2.14 0.8M
2021-09-30 2.05 2.14 2.03 2.08 0.6M
2021-09-29 2.10 2.11 2.00 2.03 0.7M
2021-09-28 2.13 2.17 2.06 2.08 0.5M
2021-09-27 2.19 2.27 2.13 2.15 0.5M
2021-09-24 2.23 2.28 2.17 2.22 0.7M
2021-09-23 2.39 2.41 2.26 2.27 0.9M
2021-09-22 2.45 2.50 2.40 2.44 0.9M
2021-09-21 2.71 2.74 2.21 2.37 3.6M
2021-09-20 2.39 2.74 2.39 2.73 1.9M
2021-09-17 2.55 2.69 2.49 2.49 2.8M
2021-09-16 2.48 2.59 2.39 2.58 1.7M
2021-09-15 2.40 2.50 2.32 2.43 1.7M
2021-09-14 2.32 2.47 2.30 2.40 1.1M
2021-09-13 2.30 2.32 2.22 2.25 0.5M
2021-09-10 2.33 2.38 2.23 2.25 0.7M
2021-09-09 2.41 2.42 2.28 2.32 0.6M
2021-09-08 2.35 2.43 2.29 2.41 0.6M
2021-09-07 2.27 2.37 2.25 2.32 1.0M
2021-09-03 2.28 2.32 2.16 2.24 1.2M
2021-09-02 2.17 2.31 2.12 2.28 0.5M
2021-09-01 2.17 2.25 2.13 2.15 0.5M
2021-08-31 2.09 2.16 2.08 2.14 0.4M
2021-08-30 2.11 2.13 2.06 2.13 0.4M
2021-08-27 2.11 2.14 2.04 2.13 0.3M
2021-08-26 2.13 2.17 2.05 2.08 0.4M
2021-08-25 2.14 2.19 2.10 2.14 0.3M
2021-08-24 2.12 2.19 2.10 2.11 0.2M
2021-08-23 2.05 2.19 2.05 2.13 0.3M
2021-08-20 2.08 2.15 2.04 2.05 0.3M
2021-08-19 2.08 2.20 2.07 2.10 0.3M
2021-08-18 2.27 2.27 2.15 2.17 0.6M
2021-08-17 2.11 2.22 2.00 2.04 0.6M
2021-08-16 2.24 2.27 2.10 2.22 0.4M
2021-08-13 2.29 2.29 2.19 2.25 0.3M
2021-08-12 2.34 2.38 2.17 2.29 0.8M
2021-08-11 2.12 2.35 2.05 2.31 1.0M
2021-08-10 2.08 2.12 2.05 2.10 0.2M
2021-08-09 2.08 2.09 2.02 2.06 0.3M
2021-08-06 2.00 2.09 2.00 2.04 0.2M
2021-08-05 2.00 2.10 1.99 2.09 0.3M
2021-08-04 2.09 2.09 2.00 2.02 0.3M
2021-08-03 2.12 2.12 2.05 2.09 0.3M
2021-08-02 2.05 2.14 1.97 2.12 0.4M
2021-07-30 2.01 2.05 2.00 2.04 0.3M
2021-07-29 2.07 2.07 2.01 2.03 0.4M
2021-07-28 2.05 2.06 1.98 2.05 0.5M
2021-07-27 2.05 2.07 1.90 2.02 0.9M
2021-07-26 2.07 2.08 2.01 2.06 0.4M
2021-07-23 2.10 2.10 2.01 2.03 0.6M
2021-07-22 2.15 2.16 2.02 2.04 0.7M
2021-07-21 2.03 2.15 2.03 2.13 0.4M
2021-07-20 2.16 2.19 2.01 2.02 0.7M
2021-07-19 2.15 2.15 2.04 2.14 0.4M
2021-07-16 2.24 2.26 2.18 2.23 0.3M
2021-07-15 2.16 2.26 2.10 2.21 0.4M
2021-07-14 2.25 2.26 2.06 2.13 1.1M
2021-07-13 2.27 2.31 2.25 2.27 0.4M
2021-07-12 2.40 2.40 2.26 2.30 0.4M
2021-07-09 2.37 2.41 2.30 2.38 0.6M
2021-07-08 2.30 2.38 2.20 2.33 0.9M
2021-07-07 2.46 2.49 2.34 2.39 0.5M
2021-07-06 2.35 2.51 2.33 2.48 1.3M
2021-07-02 2.40 2.44 2.34 2.37 0.4M
2021-07-01 2.41 2.46 2.33 2.37 0.7M
2021-06-30 2.42 2.59 2.40 2.47 1.2M
2021-06-29 2.50 2.55 2.41 2.42 0.8M
2021-06-28 2.51 2.69 2.41 2.51 1.6M
2021-06-25 2.58 2.58 2.45 2.48 0.9M
2021-06-24 2.53 2.58 2.42 2.54 1.4M
2021-06-23 2.53 2.59 2.41 2.49 1.6M
2021-06-22 2.35 2.46 2.28 2.41 1.9M
2021-06-21 2.15 2.27 2.10 2.26 1.4M
2021-06-18 2.30 2.30 2.11 2.11 2.9M
2021-06-17 2.98 3.19 2.26 2.30 34.2M
2021-06-16 2.47 2.47 2.24 2.27 0.4M
2021-06-15 2.50 2.50 2.40 2.44 0.2M
2021-06-14 2.42 2.45 2.33 2.35 0.4M
2021-06-11 2.56 2.64 2.40 2.46 0.6M
2021-06-10 2.65 2.65 2.50 2.62 0.4M
2021-06-09 2.75 2.78 2.55 2.60 0.8M
2021-06-08 2.74 2.74 2.60 2.66 0.7M
2021-06-07 2.72 2.75 2.50 2.55 0.7M