Kymera

KYMR
🏛️ usa →
56.25
Last Update: 2025-09-26
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 25.26 25.50 24.30 24.96 0.5M
2022-12-29 24.77 26.64 24.35 25.64 0.4M
2022-12-28 24.35 24.86 24.04 24.48 0.5M
2022-12-27 26.35 26.73 24.43 24.48 0.4M
2022-12-23 29.32 29.61 26.09 26.48 0.7M
2022-12-22 27.41 29.49 27.13 29.41 0.6M
2022-12-21 27.77 29.00 27.17 27.52 0.6M
2022-12-20 25.95 27.95 25.95 27.54 0.7M
2022-12-19 28.48 28.48 25.77 26.39 1.2M
2022-12-16 27.22 28.84 26.11 28.26 1.4M
2022-12-15 29.10 30.27 27.81 27.90 1.4M
2022-12-14 34.01 34.24 29.01 29.62 7.5M
2022-12-13 28.70 28.70 24.93 25.85 0.7M
2022-12-12 26.16 28.34 25.73 28.00 0.7M
2022-12-09 26.07 26.49 25.51 25.90 0.4M
2022-12-08 27.78 27.84 25.73 26.20 0.8M
2022-12-07 27.21 28.09 26.16 27.52 0.6M
2022-12-06 27.28 27.78 26.36 27.07 1.1M
2022-12-05 30.71 30.71 28.48 29.11 0.7M
2022-12-02 28.27 31.03 28.17 30.78 0.7M
2022-12-01 28.60 29.12 27.77 28.72 0.5M
2022-11-30 28.75 29.32 27.87 28.98 0.9M
2022-11-29 27.40 28.32 27.22 28.27 0.3M
2022-11-28 27.53 28.29 27.18 27.33 0.4M
2022-11-25 26.97 28.03 26.62 27.77 0.2M
2022-11-23 27.85 28.41 27.13 27.22 0.5M
2022-11-22 28.97 29.70 27.34 28.01 0.5M
2022-11-21 28.56 29.35 28.21 28.80 0.7M
2022-11-18 28.67 28.99 28.02 28.84 0.5M
2022-11-17 28.62 28.90 27.23 27.92 0.4M
2022-11-16 29.63 30.34 28.99 29.19 0.5M
2022-11-15 30.16 30.74 28.79 30.03 0.5M
2022-11-14 30.50 30.63 29.00 29.02 0.5M
2022-11-11 30.24 32.94 29.98 30.89 0.9M
2022-11-10 29.58 31.03 29.27 30.61 1.0M
2022-11-09 30.10 30.10 27.69 27.83 0.7M
2022-11-08 29.10 31.06 28.85 30.33 0.4M
2022-11-07 30.47 30.67 28.63 29.04 0.5M
2022-11-04 31.29 32.56 30.12 30.86 0.7M
2022-11-03 29.53 31.87 27.67 30.92 0.5M
2022-11-02 29.52 30.61 28.59 28.75 0.9M
2022-11-01 30.66 31.46 29.85 29.94 0.6M
2022-10-31 30.08 30.64 29.51 30.34 0.8M
2022-10-28 26.75 30.25 26.65 29.99 1.1M
2022-10-27 27.27 27.27 26.00 26.51 0.4M
2022-10-26 25.42 27.99 25.42 26.90 0.7M
2022-10-25 25.24 26.52 25.21 25.46 0.5M
2022-10-24 25.09 25.43 23.90 25.11 0.4M
2022-10-21 23.65 25.08 23.09 25.00 0.6M
2022-10-20 23.81 24.82 23.35 23.42 0.6M
2022-10-19 25.72 26.05 23.24 23.96 1.5M
2022-10-18 24.43 27.80 24.36 26.28 1.7M
2022-10-17 22.27 24.20 21.83 23.97 0.9M
2022-10-14 21.71 22.39 20.78 22.00 0.6M
2022-10-13 19.44 21.36 19.44 21.33 0.3M
2022-10-12 19.82 20.36 18.84 20.17 0.4M
2022-10-11 19.56 20.88 19.28 19.93 0.5M
2022-10-10 20.26 20.58 19.52 19.57 0.5M
2022-10-07 20.96 21.03 20.12 20.31 0.6M
2022-10-06 22.05 22.49 21.09 21.31 0.4M
2022-10-05 21.89 22.59 21.24 22.30 0.3M
2022-10-04 21.29 22.61 21.29 22.57 0.5M
2022-10-03 22.33 22.59 20.30 20.96 0.5M
2022-09-30 22.21 23.27 21.72 21.77 0.5M
2022-09-29 22.18 22.18 20.83 22.07 0.5M
2022-09-28 22.11 23.16 21.89 22.73 0.6M
2022-09-27 21.46 22.34 21.11 21.61 0.6M
2022-09-26 21.58 22.39 20.81 20.95 0.5M
2022-09-23 22.42 22.78 21.17 21.69 0.8M
2022-09-22 23.25 23.37 22.18 22.69 0.5M
2022-09-21 24.99 25.08 23.45 23.49 0.5M
2022-09-20 24.92 25.21 24.19 24.85 0.3M
2022-09-19 25.89 25.89 23.82 25.20 0.8M
2022-09-16 28.13 28.13 25.33 25.91 1.6M
2022-09-15 27.88 29.57 27.33 28.76 0.6M
2022-09-14 27.35 28.20 26.29 27.81 0.7M
2022-09-13 28.22 28.92 26.82 27.22 0.8M
2022-09-12 29.38 29.47 28.07 29.35 0.4M
2022-09-09 28.97 29.88 28.88 29.35 0.4M
2022-09-08 27.92 28.95 27.69 28.77 0.6M
2022-09-07 25.92 28.75 25.92 28.48 0.6M
2022-09-06 27.42 27.80 25.72 25.91 0.6M
2022-09-02 28.54 29.43 27.27 27.45 0.5M
2022-09-01 27.97 28.10 26.04 28.09 0.7M
2022-08-31 28.54 29.29 27.69 28.27 0.8M
2022-08-30 28.08 28.54 25.68 28.12 1.2M
2022-08-29 30.76 32.61 26.78 28.25 1.3M
2022-08-26 32.18 32.70 30.72 31.05 0.5M
2022-08-25 34.47 34.85 31.70 32.33 0.3M
2022-08-24 33.21 35.19 33.11 34.27 0.7M
2022-08-23 32.10 32.88 30.34 32.42 0.7M
2022-08-22 31.45 32.36 30.94 31.83 0.8M
2022-08-19 28.22 32.37 28.22 32.00 1.1M
2022-08-18 28.90 29.12 26.76 29.09 0.7M
2022-08-17 29.50 30.17 28.17 28.76 0.5M
2022-08-16 33.69 34.03 29.89 30.09 0.6M
2022-08-15 33.66 34.04 32.50 33.74 0.4M
2022-08-12 32.29 35.03 32.29 33.77 0.5M
2022-08-11 33.64 34.52 31.28 32.51 1.1M
2022-08-10 31.78 34.48 31.30 34.05 0.8M
2022-08-09 29.11 31.46 28.70 30.35 0.7M
2022-08-08 31.04 33.17 30.06 31.43 0.9M
2022-08-05 28.75 31.25 27.14 31.17 0.9M
2022-08-04 27.42 29.00 27.01 28.13 1.0M
2022-08-03 26.55 27.20 24.70 26.68 1.1M
2022-08-02 21.25 23.28 21.25 22.75 0.4M
2022-08-01 21.80 22.58 21.02 21.48 0.5M
2022-07-29 22.13 22.13 21.35 22.03 0.3M
2022-07-28 23.13 23.13 20.88 22.31 0.5M
2022-07-27 22.48 23.35 21.65 22.86 0.8M
2022-07-26 20.80 23.02 20.43 22.15 0.5M
2022-07-25 21.73 21.73 20.33 20.91 0.3M
2022-07-22 22.92 23.28 21.50 21.71 0.6M
2022-07-21 23.26 23.62 22.58 22.75 0.7M
2022-07-20 22.90 23.96 22.31 23.34 0.8M
2022-07-19 21.30 22.90 21.01 22.89 0.9M
2022-07-18 23.78 24.21 21.00 21.05 0.8M
2022-07-15 24.31 24.47 22.31 23.23 0.6M
2022-07-14 23.97 24.71 23.53 23.97 0.4M
2022-07-13 22.32 24.32 22.02 24.11 0.4M
2022-07-12 24.07 24.10 21.66 22.84 0.7M
2022-07-11 25.94 25.94 23.47 23.93 0.8M
2022-07-08 25.02 26.45 24.56 26.36 0.4M
2022-07-07 23.74 25.40 23.70 25.31 0.7M
2022-07-06 23.70 25.15 23.41 23.59 0.6M
2022-07-05 20.60 23.69 20.29 23.66 0.7M
2022-07-01 19.58 21.26 18.90 21.10 0.6M
2022-06-30 19.82 20.23 18.98 19.69 0.6M
2022-06-29 19.60 20.56 19.34 20.29 0.5M
2022-06-28 20.69 21.12 19.26 19.67 0.8M
2022-06-27 20.10 21.21 19.54 20.73 0.6M
2022-06-24 19.66 20.24 18.37 20.13 2.1M
2022-06-23 17.72 19.68 17.72 19.60 0.8M
2022-06-22 16.58 18.54 16.40 17.69 0.7M
2022-06-21 16.11 17.83 16.11 17.04 0.9M
2022-06-17 14.48 16.20 14.48 15.77 2.5M
2022-06-16 13.67 14.28 13.15 14.25 0.7M
2022-06-15 14.58 15.20 13.42 14.18 0.8M
2022-06-14 14.26 14.89 13.74 14.46 0.7M
2022-06-13 14.28 14.81 13.75 14.17 0.6M
2022-06-10 15.76 15.96 14.61 14.90 0.6M
2022-06-09 16.52 16.87 16.05 16.15 0.4M
2022-06-08 16.56 17.63 16.48 16.73 0.3M
2022-06-07 15.64 16.66 15.32 16.56 0.6M
2022-06-06 15.76 16.02 15.22 15.95 1.0M
2022-06-03 14.43 15.65 14.32 15.46 0.6M
2022-06-02 14.01 14.95 13.69 14.64 0.4M
2022-06-01 15.13 16.04 13.90 14.13 0.7M
2022-05-31 15.05 15.30 14.06 14.27 0.5M
2022-05-27 14.27 15.07 14.11 15.05 0.8M
2022-05-26 14.73 14.88 13.79 14.23 1.0M
2022-05-25 14.34 14.89 13.87 14.44 0.7M
2022-05-24 14.77 14.82 13.62 14.18 0.6M
2022-05-23 14.93 16.05 14.62 14.88 0.9M
2022-05-20 15.25 15.60 13.64 14.79 0.7M
2022-05-19 15.57 15.94 14.76 14.89 0.8M
2022-05-18 16.72 17.11 14.94 15.52 0.8M
2022-05-17 17.05 17.54 16.70 17.43 0.5M
2022-05-16 17.29 17.48 16.29 16.59 0.9M
2022-05-13 17.28 18.02 17.06 17.44 1.0M
2022-05-12 16.70 17.55 15.74 16.90 1.2M
2022-05-11 18.09 18.63 16.46 16.60 1.1M
2022-05-10 19.86 20.65 18.21 18.33 0.9M
2022-05-09 18.35 19.30 17.96 18.25 1.3M
2022-05-06 20.01 20.15 18.40 19.04 1.3M
2022-05-05 21.88 22.00 19.23 20.02 1.4M
2022-05-04 24.83 24.83 20.62 22.04 2.4M
2022-05-03 29.00 29.12 23.16 24.88 2.2M
2022-05-02 31.06 32.76 30.42 32.73 0.7M
2022-04-29 32.41 33.87 30.99 31.35 0.3M
2022-04-28 32.82 34.16 29.81 32.49 0.8M
2022-04-27 33.04 33.78 31.20 31.34 0.4M
2022-04-26 33.98 34.93 32.71 33.06 0.6M
2022-04-25 33.56 34.71 33.45 34.51 0.3M
2022-04-22 34.43 35.88 33.62 33.88 0.3M
2022-04-21 37.51 38.04 34.52 34.70 0.3M
2022-04-20 37.17 37.76 35.61 36.97 0.3M
2022-04-19 36.27 38.41 35.91 37.05 0.4M
2022-04-18 38.13 39.50 35.61 35.92 0.5M
2022-04-14 38.30 38.75 37.50 38.04 0.3M
2022-04-13 36.60 39.09 36.53 38.62 0.5M
2022-04-12 36.21 37.16 35.77 36.50 0.4M
2022-04-11 35.01 36.89 34.21 35.25 0.9M
2022-04-08 37.42 37.65 35.40 35.63 0.3M
2022-04-07 37.98 39.37 36.86 37.42 0.3M
2022-04-06 37.31 39.27 37.16 38.29 0.3M
2022-04-05 42.79 42.93 37.97 38.18 0.5M
2022-04-04 42.19 43.67 41.51 42.55 0.9M
2022-04-01 42.29 43.54 41.10 41.66 0.8M
2022-03-31 41.81 43.49 41.08 42.32 0.3M
2022-03-30 42.95 44.75 41.22 41.51 0.3M
2022-03-29 41.39 43.32 41.39 43.31 0.4M
2022-03-28 40.48 41.32 39.50 40.31 0.2M
2022-03-25 42.06 42.06 40.24 40.43 0.2M
2022-03-24 41.43 42.30 40.63 42.29 0.2M
2022-03-23 42.45 43.58 40.90 41.05 0.2M
2022-03-22 40.76 43.09 40.56 42.80 0.3M
2022-03-21 43.20 43.23 40.41 40.60 0.4M
2022-03-18 41.26 43.48 40.36 43.29 0.9M
2022-03-17 38.01 41.49 38.01 41.48 0.6M
2022-03-16 36.52 38.55 36.13 38.50 0.4M
2022-03-15 37.44 37.53 34.51 35.66 0.6M
2022-03-14 38.75 39.32 36.27 36.84 0.4M
2022-03-11 40.36 41.15 38.42 38.43 0.3M
2022-03-10 38.73 40.94 37.54 39.61 0.4M
2022-03-09 37.70 40.36 37.07 40.13 0.5M
2022-03-08 35.47 38.17 34.28 36.26 0.4M
2022-03-07 36.40 37.00 35.11 35.30 0.4M
2022-03-04 37.08 37.97 35.44 35.89 0.3M
2022-03-03 39.50 39.50 36.97 37.74 0.4M
2022-03-02 39.16 39.50 38.31 39.10 0.3M
2022-03-01 39.44 41.59 38.06 38.53 0.2M
2022-02-28 39.60 41.13 38.75 39.76 0.3M
2022-02-25 39.31 40.19 37.55 40.07 0.2M
2022-02-24 35.04 39.66 35.04 39.34 0.4M
2022-02-23 39.23 39.24 35.87 35.96 0.3M
2022-02-22 38.48 39.96 37.68 38.70 0.2M
2022-02-18 38.27 39.69 38.06 38.80 0.3M
2022-02-17 40.68 41.11 38.15 38.40 0.5M
2022-02-16 43.08 43.57 40.97 41.48 0.4M
2022-02-15 41.07 44.01 41.07 43.73 0.4M
2022-02-14 42.15 42.44 40.01 40.16 0.3M
2022-02-11 42.58 45.41 40.25 42.04 0.4M
2022-02-10 42.09 46.22 41.19 42.70 0.4M
2022-02-09 42.29 43.89 42.29 43.18 0.3M
2022-02-08 40.71 41.57 40.00 41.44 0.2M
2022-02-07 39.88 41.69 39.88 41.06 0.4M
2022-02-04 39.37 40.15 38.08 39.73 0.5M
2022-02-03 41.53 41.97 39.13 39.34 0.5M
2022-02-02 44.41 44.99 42.43 42.58 0.3M
2022-02-01 42.87 44.88 41.39 44.79 0.3M
2022-01-31 38.25 42.50 38.25 42.00 0.6M
2022-01-28 37.11 38.57 35.44 38.48 0.4M
2022-01-27 39.96 41.44 36.88 37.12 0.6M
2022-01-26 40.94 41.79 37.94 38.22 0.3M
2022-01-25 39.43 40.67 37.24 39.76 0.3M
2022-01-24 37.35 40.09 35.87 39.89 1.1M
2022-01-21 39.32 40.61 37.69 38.04 0.6M
2022-01-20 39.61 41.40 39.55 39.79 0.5M
2022-01-19 39.98 41.92 38.53 38.74 0.4M
2022-01-18 40.44 42.23 39.44 39.61 0.6M
2022-01-14 41.84 42.92 39.78 41.07 1.1M
2022-01-13 50.36 51.23 42.65 42.68 0.6M
2022-01-12 53.97 53.97 50.66 50.75 0.3M
2022-01-11 54.07 55.27 52.91 53.83 0.2M
2022-01-10 54.32 54.99 51.91 54.59 0.3M
2022-01-07 58.03 59.03 55.31 55.56 0.3M
2022-01-06 58.05 60.21 57.02 58.18 0.3M
2022-01-05 62.28 63.04 56.77 58.26 0.5M
2022-01-04 65.26 65.26 60.31 62.57 0.3M
2022-01-03 64.36 65.44 61.37 64.68 0.4M