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
2022-12-30 1.19 1.23 1.17 1.20 0.2M
2022-12-29 1.20 1.28 1.19 1.21 0.3M
2022-12-28 1.15 1.26 1.15 1.20 0.4M
2022-12-27 1.23 1.25 1.15 1.15 0.2M
2022-12-23 1.27 1.28 1.23 1.25 0.2M
2022-12-22 1.26 1.30 1.23 1.27 0.4M
2022-12-21 1.19 1.27 1.18 1.25 0.3M
2022-12-20 1.21 1.24 1.16 1.18 0.5M
2022-12-19 1.19 1.25 1.15 1.18 0.5M
2022-12-16 1.28 1.29 1.18 1.21 0.7M
2022-12-15 1.30 1.37 1.30 1.31 0.2M
2022-12-14 1.41 1.44 1.30 1.30 0.5M
2022-12-13 1.44 1.55 1.40 1.43 0.5M
2022-12-12 1.51 1.52 1.35 1.35 0.7M
2022-12-09 1.64 1.67 1.51 1.52 0.4M
2022-12-08 1.69 1.70 1.63 1.65 0.4M
2022-12-07 1.67 1.71 1.61 1.62 0.4M
2022-12-06 1.67 1.75 1.66 1.68 0.2M
2022-12-05 1.70 1.78 1.65 1.66 0.3M
2022-12-02 1.71 1.81 1.70 1.73 0.3M
2022-12-01 1.80 1.81 1.72 1.74 0.3M
2022-11-30 1.62 1.72 1.61 1.72 0.2M
2022-11-29 1.69 1.73 1.61 1.61 0.2M
2022-11-28 1.75 1.76 1.70 1.70 0.2M
2022-11-25 1.75 1.78 1.74 1.78 0.1M
2022-11-23 1.72 1.78 1.68 1.73 0.2M
2022-11-22 1.79 1.82 1.65 1.72 0.5M
2022-11-21 1.88 1.89 1.78 1.81 0.3M
2022-11-18 1.86 1.96 1.85 1.90 0.3M
2022-11-17 1.87 1.94 1.84 1.90 0.2M
2022-11-16 1.99 1.99 1.87 1.95 0.3M
2022-11-15 2.04 2.05 1.87 1.97 0.6M
2022-11-14 1.77 1.90 1.72 1.89 0.4M
2022-11-11 1.84 1.85 1.70 1.80 0.5M
2022-11-10 1.59 1.84 1.59 1.84 0.7M
2022-11-09 1.70 1.71 1.54 1.57 0.5M
2022-11-08 1.77 1.81 1.67 1.72 0.5M
2022-11-07 1.71 1.80 1.66 1.77 0.6M
2022-11-04 1.87 1.88 1.61 1.64 0.9M
2022-11-03 1.80 1.86 1.71 1.84 0.9M
2022-11-02 1.88 1.90 1.75 1.77 0.6M
2022-11-01 2.10 2.12 1.88 1.90 0.7M
2022-10-31 2.01 2.12 1.95 2.05 0.7M
2022-10-28 2.22 2.22 1.90 1.90 1.2M
2022-10-27 2.00 2.20 1.93 2.14 1.2M
2022-10-26 2.10 2.19 1.84 1.93 2.0M
2022-10-25 1.89 2.06 1.85 1.99 1.9M
2022-10-24 1.60 1.89 1.55 1.84 3.0M
2022-10-21 1.40 1.57 1.30 1.50 1.6M
2022-10-20 1.35 1.42 1.32 1.34 0.9M
2022-10-19 1.40 1.41 1.27 1.28 0.7M
2022-10-18 1.12 1.39 1.08 1.32 2.0M
2022-10-17 1.09 1.10 1.02 1.06 0.3M
2022-10-14 1.15 1.15 1.03 1.07 0.3M
2022-10-13 1.07 1.10 1.05 1.10 0.2M
2022-10-12 1.13 1.14 1.05 1.11 0.2M
2022-10-11 1.17 1.19 1.08 1.12 0.6M
2022-10-10 1.25 1.25 1.19 1.21 0.3M
2022-10-07 1.33 1.38 1.24 1.24 0.4M
2022-10-06 1.41 1.45 1.34 1.34 0.4M
2022-10-05 1.39 1.43 1.31 1.37 0.2M
2022-10-04 1.35 1.39 1.33 1.34 0.3M
2022-10-03 1.35 1.39 1.29 1.33 0.6M
2022-09-30 1.30 1.35 1.26 1.28 0.2M
2022-09-29 1.38 1.39 1.30 1.31 0.2M
2022-09-28 1.40 1.54 1.35 1.36 0.6M
2022-09-27 1.33 1.38 1.30 1.31 0.1M
2022-09-26 1.31 1.38 1.30 1.32 0.2M
2022-09-23 1.30 1.37 1.27 1.31 0.2M
2022-09-22 1.36 1.37 1.27 1.35 0.3M
2022-09-21 1.37 1.43 1.37 1.37 0.1M
2022-09-20 1.42 1.42 1.32 1.39 0.1M
2022-09-19 1.44 1.45 1.37 1.45 0.1M
2022-09-16 1.46 1.49 1.41 1.41 0.2M
2022-09-15 1.47 1.52 1.45 1.49 0.1M
2022-09-14 1.54 1.55 1.46 1.46 0.2M
2022-09-13 1.51 1.62 1.48 1.52 0.4M
2022-09-12 1.47 1.50 1.45 1.47 0.1M
2022-09-09 1.59 1.60 1.46 1.47 0.3M
2022-09-08 1.47 1.65 1.42 1.58 0.5M
2022-09-07 1.32 1.45 1.32 1.45 0.1M
2022-09-06 1.39 1.42 1.31 1.34 0.1M
2022-09-02 1.49 1.49 1.36 1.38 0.2M
2022-09-01 1.42 1.45 1.38 1.40 0.2M
2022-08-31 1.48 1.50 1.41 1.45 0.2M
2022-08-30 1.53 1.53 1.45 1.48 0.1M
2022-08-29 1.50 1.55 1.45 1.50 0.1M
2022-08-26 1.54 1.54 1.45 1.47 0.2M
2022-08-25 1.52 1.55 1.50 1.55 0.1M
2022-08-24 1.53 1.55 1.48 1.50 0.1M
2022-08-23 1.52 1.55 1.49 1.52 0.1M
2022-08-22 1.62 1.62 1.50 1.52 0.3M
2022-08-19 1.60 1.68 1.58 1.58 0.2M
2022-08-18 1.68 1.83 1.59 1.59 0.6M
2022-08-17 1.75 1.77 1.64 1.68 0.3M
2022-08-16 1.66 1.90 1.65 1.74 1.3M
2022-08-15 1.65 1.67 1.60 1.64 0.2M
2022-08-12 1.65 1.65 1.60 1.65 0.2M
2022-08-11 1.65 1.65 1.58 1.61 0.2M
2022-08-10 1.65 1.65 1.58 1.64 0.1M
2022-08-09 1.63 1.63 1.52 1.53 0.1M
2022-08-08 1.59 1.65 1.59 1.61 0.1M
2022-08-05 1.55 1.62 1.55 1.59 0.1M
2022-08-04 1.57 1.59 1.53 1.58 0.1M
2022-08-03 1.55 1.59 1.50 1.54 0.2M
2022-08-02 1.50 1.54 1.48 1.51 0.1M
2022-08-01 1.48 1.55 1.48 1.54 0.2M
2022-07-29 1.55 1.55 1.47 1.48 0.1M
2022-07-28 1.44 1.54 1.44 1.53 0.4M
2022-07-27 1.43 1.45 1.42 1.44 0.1M
2022-07-26 1.43 1.47 1.42 1.42 0.1M
2022-07-25 1.43 1.47 1.42 1.44 0.0M
2022-07-22 1.45 1.46 1.40 1.44 0.1M
2022-07-21 1.46 1.47 1.42 1.45 0.2M
2022-07-20 1.44 1.50 1.44 1.44 0.2M
2022-07-19 1.43 1.47 1.43 1.44 0.2M
2022-07-18 1.46 1.48 1.44 1.46 0.2M
2022-07-15 1.51 1.51 1.42 1.45 0.2M
2022-07-14 1.49 1.54 1.41 1.51 0.2M
2022-07-13 1.57 1.59 1.49 1.51 0.3M
2022-07-12 1.65 1.73 1.52 1.57 0.7M
2022-07-11 1.55 1.63 1.52 1.60 0.6M
2022-07-08 1.52 1.55 1.50 1.52 0.2M
2022-07-07 1.48 1.56 1.47 1.49 0.2M
2022-07-06 1.43 1.50 1.42 1.45 0.1M
2022-07-05 1.47 1.47 1.37 1.42 0.2M
2022-07-01 1.57 1.62 1.45 1.53 0.2M
2022-06-30 1.82 1.83 1.53 1.55 0.7M
2022-06-29 1.65 1.84 1.58 1.80 0.9M
2022-06-28 1.71 1.80 1.69 1.70 0.3M
2022-06-27 1.70 1.78 1.59 1.71 0.3M
2022-06-24 1.63 1.72 1.53 1.71 0.6M
2022-06-23 1.63 1.63 1.56 1.56 0.2M
2022-06-22 1.57 1.63 1.51 1.58 0.2M
2022-06-21 1.44 1.57 1.44 1.50 0.3M
2022-06-17 1.55 1.55 1.42 1.43 0.1M
2022-06-16 1.50 1.53 1.37 1.41 0.2M
2022-06-15 1.52 1.62 1.50 1.54 0.3M
2022-06-14 1.57 1.61 1.50 1.50 0.1M
2022-06-13 1.55 1.67 1.51 1.58 0.3M
2022-06-10 1.64 1.70 1.60 1.70 0.1M
2022-06-09 1.62 1.71 1.58 1.69 0.2M
2022-06-08 1.58 1.67 1.55 1.66 0.1M
2022-06-07 1.65 1.66 1.58 1.60 0.2M
2022-06-06 1.65 1.69 1.62 1.69 0.2M
2022-06-03 1.71 1.71 1.55 1.55 0.2M
2022-06-02 1.60 1.75 1.57 1.75 0.3M
2022-06-01 1.69 1.71 1.55 1.57 0.1M
2022-05-31 1.54 1.77 1.46 1.65 0.7M
2022-05-27 1.45 1.51 1.43 1.47 0.1M
2022-05-26 1.24 1.44 1.24 1.40 0.3M
2022-05-25 1.22 1.26 1.20 1.24 0.1M
2022-05-24 1.27 1.27 1.20 1.22 0.2M
2022-05-23 1.25 1.30 1.23 1.30 0.2M
2022-05-20 1.29 1.29 1.25 1.25 0.4M
2022-05-19 1.28 1.30 1.26 1.29 0.1M
2022-05-18 1.33 1.34 1.30 1.30 0.2M
2022-05-17 1.27 1.42 1.27 1.34 0.2M
2022-05-16 1.28 1.38 1.27 1.27 0.4M
2022-05-13 1.33 1.35 1.24 1.28 0.3M
2022-05-12 1.25 1.28 1.18 1.22 0.5M
2022-05-11 1.35 1.36 1.22 1.27 0.6M
2022-05-10 1.46 1.49 1.30 1.36 0.4M
2022-05-09 1.65 1.65 1.38 1.39 0.6M
2022-05-06 1.76 1.77 1.65 1.67 0.3M
2022-05-05 1.76 1.76 1.68 1.76 0.4M
2022-05-04 1.66 1.80 1.63 1.77 0.4M
2022-05-03 1.70 1.70 1.62 1.65 0.5M
2022-05-02 1.60 1.61 1.55 1.57 0.2M
2022-04-29 1.64 1.67 1.50 1.60 0.4M
2022-04-28 1.59 1.67 1.47 1.63 0.6M
2022-04-27 1.65 1.70 1.53 1.56 0.7M
2022-04-26 1.85 1.85 1.63 1.68 1.4M
2022-04-25 2.00 2.06 1.81 1.83 1.1M
2022-04-22 2.05 2.10 1.96 1.99 0.5M
2022-04-21 2.15 2.18 2.05 2.07 0.2M
2022-04-20 2.09 2.17 2.07 2.13 0.4M
2022-04-19 2.05 2.13 2.05 2.09 0.1M
2022-04-18 2.11 2.15 2.03 2.05 0.3M
2022-04-14 2.17 2.23 2.10 2.15 0.4M
2022-04-13 2.10 2.18 2.08 2.16 0.1M
2022-04-12 2.06 2.13 2.06 2.08 0.2M
2022-04-11 2.04 2.12 2.01 2.05 0.3M
2022-04-08 2.06 2.15 2.06 2.08 0.2M
2022-04-07 2.18 2.20 2.05 2.05 0.3M
2022-04-06 2.19 2.21 2.09 2.16 0.5M
2022-04-05 2.21 2.28 2.16 2.24 0.3M
2022-04-04 2.18 2.26 2.18 2.25 0.3M
2022-04-01 2.19 2.27 2.15 2.17 0.4M
2022-03-31 2.49 2.51 2.17 2.17 2.3M
2022-03-30 2.38 2.44 2.30 2.31 0.3M
2022-03-29 2.48 2.49 2.38 2.40 0.3M
2022-03-28 2.46 2.48 2.38 2.46 0.3M
2022-03-25 2.46 2.57 2.36 2.40 0.4M
2022-03-24 2.38 2.61 2.36 2.42 1.3M
2022-03-23 2.39 2.42 2.23 2.26 0.5M
2022-03-22 2.40 2.43 2.30 2.38 0.5M
2022-03-21 2.37 2.46 2.35 2.40 0.4M
2022-03-18 2.27 2.45 2.24 2.44 0.6M
2022-03-17 2.11 2.50 2.11 2.40 0.9M
2022-03-16 2.16 2.25 2.15 2.18 0.3M
2022-03-15 2.02 2.20 2.02 2.12 0.2M
2022-03-14 2.18 2.20 2.01 2.01 0.3M
2022-03-11 2.16 2.22 2.12 2.21 0.2M
2022-03-10 2.22 2.25 2.10 2.16 0.4M
2022-03-09 2.19 2.29 2.18 2.23 0.4M
2022-03-08 2.10 2.22 2.05 2.17 0.2M
2022-03-07 2.14 2.19 2.05 2.05 0.4M
2022-03-04 2.17 2.24 2.14 2.18 0.3M
2022-03-03 2.17 2.29 2.16 2.21 0.3M
2022-03-02 2.27 2.30 2.11 2.15 0.3M
2022-03-01 2.23 2.35 2.21 2.28 0.4M
2022-02-28 2.11 2.25 2.06 2.23 0.3M
2022-02-25 2.07 2.15 2.01 2.03 0.3M
2022-02-24 1.86 2.15 1.82 2.08 0.9M
2022-02-23 2.08 2.17 2.00 2.00 0.2M
2022-02-22 2.19 2.20 2.00 2.07 0.5M
2022-02-18 2.30 2.34 2.19 2.23 0.3M
2022-02-17 2.29 2.38 2.28 2.31 0.3M
2022-02-16 2.34 2.39 2.28 2.30 0.2M
2022-02-15 2.24 2.39 2.24 2.37 0.4M
2022-02-14 2.29 2.35 2.20 2.21 0.4M
2022-02-11 2.43 2.50 2.29 2.31 0.5M
2022-02-10 2.38 2.55 2.35 2.43 0.4M
2022-02-09 2.38 2.46 2.32 2.44 0.5M
2022-02-08 2.30 2.34 2.20 2.34 0.4M
2022-02-07 2.19 2.39 2.19 2.27 0.6M
2022-02-04 2.19 2.23 2.14 2.23 0.4M
2022-02-03 2.17 2.26 2.13 2.22 0.3M
2022-02-02 2.25 2.25 2.14 2.21 0.3M
2022-02-01 2.31 2.31 2.09 2.22 0.5M
2022-01-31 1.96 2.36 1.95 2.25 0.7M
2022-01-28 2.03 2.07 1.92 1.97 0.5M
2022-01-27 2.08 2.14 1.99 2.04 0.4M
2022-01-26 2.13 2.20 1.97 2.04 0.8M
2022-01-25 1.93 2.12 1.92 2.09 0.7M
2022-01-24 2.00 2.07 1.77 1.98 1.7M
2022-01-21 2.20 2.22 2.01 2.02 1.2M
2022-01-20 2.48 2.51 2.25 2.26 0.8M
2022-01-19 2.74 2.79 2.42 2.44 0.9M
2022-01-18 2.57 2.85 2.57 2.69 0.8M
2022-01-14 2.60 2.75 2.57 2.75 0.6M
2022-01-13 2.65 2.71 2.60 2.65 0.4M
2022-01-12 2.64 2.78 2.64 2.65 0.5M
2022-01-11 2.53 2.76 2.52 2.67 0.7M
2022-01-10 2.69 2.74 2.45 2.50 1.3M
2022-01-07 2.78 2.84 2.70 2.72 0.8M
2022-01-06 2.78 2.87 2.75 2.82 0.7M
2022-01-05 3.02 3.04 2.74 2.75 1.2M
2022-01-04 2.95 3.12 2.81 3.05 1.6M
2022-01-03 2.82 2.88 2.69 2.85 1.1M