Latch

LTCH
🏛️ usa →
0.12
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
2021-12-31 7.55 7.84 7.42 7.57 1.0M
2021-12-30 7.30 7.81 7.25 7.58 0.5M
2021-12-29 7.60 7.62 7.23 7.31 0.5M
2021-12-28 7.69 7.83 7.51 7.57 0.6M
2021-12-27 7.95 8.00 7.64 7.74 0.6M
2021-12-23 7.63 7.98 7.45 7.92 0.6M
2021-12-22 7.72 7.82 7.43 7.50 0.8M
2021-12-21 7.36 7.86 7.35 7.69 1.0M
2021-12-20 7.55 7.55 7.14 7.27 1.0M
2021-12-17 7.24 7.72 7.01 7.58 2.3M
2021-12-16 8.30 8.35 7.20 7.40 1.5M
2021-12-15 7.70 8.03 7.34 8.00 1.1M
2021-12-14 7.93 8.20 7.57 7.70 1.1M
2021-12-13 8.24 8.48 7.88 7.99 1.4M
2021-12-10 8.12 8.36 7.61 7.75 0.7M
2021-12-09 8.38 8.48 8.00 8.07 0.9M
2021-12-08 8.20 8.48 8.12 8.38 0.9M
2021-12-07 8.39 8.60 8.15 8.23 1.0M
2021-12-06 7.27 8.25 7.01 8.24 1.5M
2021-12-03 7.95 7.99 7.01 7.18 1.4M
2021-12-02 7.68 7.96 7.45 7.94 1.1M
2021-12-01 8.39 8.60 7.71 7.77 0.7M
2021-11-30 8.12 8.53 7.98 8.28 1.6M
2021-11-29 8.60 8.82 7.94 8.12 1.0M
2021-11-26 8.19 8.60 8.19 8.52 0.4M
2021-11-24 7.94 8.55 7.86 8.43 0.8M
2021-11-23 8.15 8.32 7.82 8.03 0.8M
2021-11-22 8.72 8.74 8.06 8.18 0.9M
2021-11-19 8.62 8.72 8.34 8.43 0.5M
2021-11-18 9.05 9.10 8.45 8.62 0.8M
2021-11-17 9.52 9.52 8.77 8.83 0.7M
2021-11-16 8.71 9.45 8.64 9.45 0.9M
2021-11-15 8.66 9.03 8.53 8.78 1.4M
2021-11-12 8.55 8.63 8.10 8.45 1.6M
2021-11-11 8.85 8.92 8.29 8.60 1.2M
2021-11-10 9.43 9.80 8.57 8.81 1.1M
2021-11-09 9.40 9.48 8.73 9.11 1.4M
2021-11-08 9.33 9.89 9.25 9.46 1.1M
2021-11-05 9.35 9.55 9.01 9.22 0.8M
2021-11-04 9.67 9.84 9.27 9.29 0.5M
2021-11-03 9.43 9.68 9.31 9.65 0.7M
2021-11-02 9.52 9.64 9.16 9.51 1.0M
2021-11-01 8.97 9.42 8.95 9.38 1.4M
2021-10-29 9.10 9.27 8.77 8.89 0.6M
2021-10-28 9.13 9.25 8.94 9.11 1.0M
2021-10-27 9.60 9.65 9.09 9.13 0.8M
2021-10-26 9.72 9.78 9.53 9.68 1.2M
2021-10-25 9.71 9.99 9.67 9.72 0.5M
2021-10-22 9.90 9.95 9.57 9.71 0.6M
2021-10-21 9.87 10.04 9.72 9.91 0.6M
2021-10-20 9.60 9.92 9.37 9.87 0.6M
2021-10-19 9.42 10.05 9.32 9.57 1.8M
2021-10-18 10.15 10.18 8.90 9.31 5.6M
2021-10-15 11.21 11.30 10.67 10.92 1.0M
2021-10-14 10.50 11.23 10.49 10.96 1.0M
2021-10-13 9.76 10.31 9.76 10.28 0.8M
2021-10-12 9.96 9.96 9.62 9.70 1.4M
2021-10-11 10.36 10.41 9.72 9.78 0.9M
2021-10-08 10.73 10.74 10.14 10.18 1.2M
2021-10-07 10.84 10.92 10.38 10.65 1.2M
2021-10-06 10.50 10.71 10.18 10.20 0.8M
2021-10-05 10.46 10.77 10.18 10.65 0.9M
2021-10-04 11.40 11.40 10.59 10.68 0.6M
2021-10-01 11.49 11.50 10.88 11.21 1.2M
2021-09-30 11.75 11.80 11.19 11.27 1.0M
2021-09-29 12.54 12.65 11.61 11.71 1.4M
2021-09-28 13.56 13.56 12.64 12.77 0.6M
2021-09-27 13.26 13.80 13.15 13.70 0.7M
2021-09-24 13.60 14.16 13.22 13.51 0.7M
2021-09-23 12.60 13.70 12.40 13.61 0.8M
2021-09-22 13.02 13.12 12.54 12.55 1.0M
2021-09-21 13.70 13.91 12.98 13.00 2.0M
2021-09-20 13.61 13.88 13.38 13.56 1.4M
2021-09-17 14.11 14.58 13.97 14.05 6.3M
2021-09-16 14.44 14.83 14.08 14.20 1.6M
2021-09-15 13.07 14.41 13.07 14.40 2.0M
2021-09-14 13.60 13.97 12.97 13.15 1.0M
2021-09-13 13.65 13.80 12.80 13.49 1.5M
2021-09-10 14.38 14.51 13.67 13.70 0.8M
2021-09-09 13.57 14.44 13.32 14.23 1.1M
2021-09-08 13.88 13.93 13.27 13.51 0.9M
2021-09-07 14.00 14.81 13.87 13.91 1.5M
2021-09-03 13.64 14.02 13.46 13.86 0.7M
2021-09-02 13.21 13.80 12.91 13.62 0.8M
2021-09-01 12.50 13.25 12.36 13.21 0.8M
2021-08-31 12.12 12.50 11.65 12.41 1.9M
2021-08-30 11.95 11.99 11.22 11.40 0.8M
2021-08-27 11.42 11.94 11.40 11.79 0.6M
2021-08-26 11.00 11.43 10.89 11.37 0.4M
2021-08-25 11.24 11.31 10.92 10.97 0.5M
2021-08-24 10.51 11.26 10.32 11.16 0.9M
2021-08-23 10.21 10.58 10.15 10.38 0.8M
2021-08-20 9.97 10.30 9.87 10.01 0.9M
2021-08-19 9.85 10.09 9.46 9.99 1.3M
2021-08-18 9.93 10.19 9.73 10.01 1.1M
2021-08-17 9.85 10.37 9.72 9.88 1.3M
2021-08-16 10.04 10.20 9.55 9.99 1.6M
2021-08-13 10.09 11.52 9.90 9.93 5.2M
2021-08-12 12.60 12.71 11.96 11.99 1.0M
2021-08-11 12.93 13.00 12.64 12.71 0.6M
2021-08-10 13.18 13.29 12.92 12.94 0.5M
2021-08-09 13.42 13.51 13.05 13.19 0.3M
2021-08-06 14.16 14.16 13.21 13.38 0.5M
2021-08-05 13.66 14.35 13.48 14.15 0.6M
2021-08-04 13.50 13.74 13.22 13.62 0.3M
2021-08-03 13.49 13.68 12.91 13.48 0.5M
2021-08-02 13.31 13.66 13.03 13.51 0.6M
2021-07-30 12.77 13.48 12.63 13.33 0.6M
2021-07-29 12.76 13.15 12.44 12.83 0.7M
2021-07-28 11.97 12.35 11.90 12.29 0.5M
2021-07-27 12.25 12.42 11.87 11.97 0.4M
2021-07-26 11.87 12.31 11.57 12.23 0.6M
2021-07-23 11.91 12.23 11.67 11.87 0.5M
2021-07-22 11.88 12.15 11.57 11.84 2.0M
2021-07-21 11.16 12.08 11.01 11.79 1.3M
2021-07-20 10.50 11.43 10.34 11.14 2.9M
2021-07-19 10.70 11.15 10.14 10.41 3.9M
2021-07-16 11.29 11.54 10.90 11.02 1.3M
2021-07-15 11.74 11.74 11.03 11.22 1.0M
2021-07-14 11.19 11.89 11.15 11.57 1.4M
2021-07-13 11.96 12.01 11.18 11.21 2.5M
2021-07-12 12.31 12.48 11.92 12.02 0.7M
2021-07-09 12.50 12.50 11.90 12.43 1.6M
2021-07-08 11.51 12.19 11.38 12.18 1.3M
2021-07-07 12.37 12.48 11.59 11.80 0.7M
2021-07-06 12.64 12.76 12.18 12.47 0.4M
2021-07-02 12.66 12.73 12.40 12.62 0.3M
2021-07-01 12.74 12.90 12.55 12.70 0.6M
2021-06-30 12.70 12.70 12.24 12.27 0.5M
2021-06-29 12.44 12.74 12.28 12.70 1.1M
2021-06-28 12.43 12.56 12.30 12.37 0.6M
2021-06-25 13.02 13.02 12.26 12.32 0.8M
2021-06-24 13.08 13.17 12.86 13.11 0.8M
2021-06-23 12.62 13.00 12.32 12.96 0.7M
2021-06-22 12.57 12.71 12.26 12.57 1.0M
2021-06-21 12.35 12.73 11.71 12.52 1.4M
2021-06-18 12.05 12.64 11.91 12.41 1.4M
2021-06-17 11.67 12.67 11.67 12.41 1.9M
2021-06-16 11.67 11.92 11.50 11.73 1.4M
2021-06-15 11.39 11.80 10.84 11.50 1.4M
2021-06-14 12.11 12.11 11.27 11.34 0.5M
2021-06-11 12.40 12.52 11.98 12.05 0.6M
2021-06-10 12.50 12.70 11.64 12.17 1.2M
2021-06-09 12.35 12.70 12.20 12.49 1.3M
2021-06-08 11.79 12.43 11.43 12.22 1.4M
2021-06-07 10.50 11.36 10.26 11.27 1.6M
2021-06-04 10.92 11.24 10.65 10.83 1.6M
2021-06-03 11.16 11.30 10.79 10.84 0.8M
2021-06-02 10.77 11.29 10.56 11.10 1.3M
2021-06-01 10.60 10.76 10.50 10.72 1.4M
2021-05-28 10.40 10.79 10.27 10.71 1.3M
2021-05-27 10.28 10.38 10.22 10.38 1.3M
2021-05-26 10.22 10.34 10.03 10.29 1.3M
2021-05-25 10.45 10.45 10.07 10.22 0.6M
2021-05-24 10.16 10.40 10.10 10.30 0.6M
2021-05-21 10.12 10.12 10.03 10.09 0.3M
2021-05-20 10.03 10.08 10.01 10.06 0.3M
2021-05-19 9.98 10.06 9.96 10.03 0.4M
2021-05-18 10.05 10.10 9.96 9.99 0.2M
2021-05-17 10.11 10.11 9.95 9.97 0.4M
2021-05-14 10.06 10.07 9.95 10.05 1.3M
2021-05-13 10.00 10.02 9.90 9.96 0.5M
2021-05-12 9.94 10.05 9.86 9.97 1.2M
2021-05-11 9.95 10.18 9.91 10.00 0.3M
2021-05-10 10.22 10.31 10.00 10.07 0.5M
2021-05-07 10.17 10.21 10.08 10.12 0.1M
2021-05-06 10.26 10.29 10.03 10.10 0.4M
2021-05-05 10.45 10.48 10.22 10.24 1.1M
2021-05-04 10.31 10.41 10.21 10.40 0.2M
2021-05-03 10.33 10.42 10.26 10.38 0.4M
2021-04-30 10.20 10.29 10.15 10.23 0.1M
2021-04-29 10.14 10.22 10.11 10.22 0.2M
2021-04-28 10.33 10.33 10.07 10.13 0.3M
2021-04-27 10.38 10.50 10.05 10.20 0.6M
2021-04-26 10.26 10.40 10.17 10.20 0.3M
2021-04-23 10.08 10.34 10.08 10.28 0.8M
2021-04-22 10.18 10.21 9.94 10.13 1.2M
2021-04-21 10.02 10.13 10.00 10.12 0.6M
2021-04-20 10.02 10.14 10.01 10.07 0.2M
2021-04-19 10.14 10.16 9.95 10.14 0.3M
2021-04-16 10.11 10.16 10.05 10.10 0.4M
2021-04-15 10.32 10.39 10.07 10.15 1.2M
2021-04-14 10.37 10.56 10.28 10.30 1.2M
2021-04-13 10.50 10.56 10.26 10.44 0.5M
2021-04-12 10.55 10.69 10.41 10.47 0.5M
2021-04-09 10.86 10.93 10.57 10.62 0.5M
2021-04-08 10.95 11.03 10.69 10.93 0.3M
2021-04-07 10.53 11.09 10.48 11.09 0.2M
2021-04-06 10.84 11.10 10.42 10.56 0.6M
2021-04-05 11.10 11.15 10.89 10.97 0.3M
2021-04-01 10.96 11.21 10.61 10.90 0.3M
2021-03-31 10.75 11.06 10.41 10.86 0.5M
2021-03-30 10.89 10.90 10.25 10.67 0.7M
2021-03-29 11.13 11.60 10.81 10.88 0.7M
2021-03-26 10.83 10.99 10.65 10.99 0.2M
2021-03-25 10.94 10.94 10.53 10.86 0.4M
2021-03-24 11.37 11.64 10.75 10.84 0.7M
2021-03-23 12.00 12.27 11.32 11.37 0.2M
2021-03-22 12.48 12.48 11.81 12.02 0.3M
2021-03-19 11.93 12.22 11.72 11.72 0.2M
2021-03-18 13.10 13.34 11.68 11.79 0.6M
2021-03-17 12.76 13.09 12.60 13.02 0.2M
2021-03-16 13.47 13.50 12.75 13.02 0.3M
2021-03-15 13.23 13.97 12.96 13.28 0.4M
2021-03-12 12.70 12.79 12.33 12.65 0.2M
2021-03-11 12.79 13.25 12.71 12.86 0.2M
2021-03-10 13.10 13.35 12.49 12.61 0.2M
2021-03-09 11.92 13.37 11.82 12.98 0.5M
2021-03-08 11.50 11.98 11.20 11.48 0.5M
2021-03-05 11.45 11.63 10.55 11.29 1.1M
2021-03-04 11.46 11.76 10.92 11.22 1.3M
2021-03-03 12.67 12.93 11.40 11.75 1.8M
2021-03-02 13.60 13.63 12.66 12.70 0.3M
2021-03-01 13.41 13.88 13.08 13.76 0.3M
2021-02-26 13.50 13.86 12.51 12.92 1.0M
2021-02-25 14.48 14.74 13.50 13.74 0.7M
2021-02-24 14.49 14.87 14.15 14.29 0.5M
2021-02-23 15.16 15.29 14.00 14.36 1.9M
2021-02-22 16.00 17.11 15.58 16.90 0.6M
2021-02-19 16.27 16.50 15.95 16.31 0.3M
2021-02-18 16.46 16.85 16.14 16.27 0.4M
2021-02-17 17.10 17.27 16.62 17.08 1.1M
2021-02-16 16.73 17.30 16.61 17.28 1.0M
2021-02-12 15.98 16.49 15.55 15.97 0.4M
2021-02-11 16.38 16.47 15.65 16.04 0.9M
2021-02-10 15.93 17.31 15.90 16.67 2.2M
2021-02-09 16.38 16.47 15.60 15.83 0.9M
2021-02-08 16.97 17.18 16.30 16.40 1.3M
2021-02-05 17.00 17.10 16.50 16.79 1.4M
2021-02-04 17.79 17.80 16.25 17.14 2.2M
2021-02-03 16.92 18.24 16.92 17.68 2.2M
2021-02-02 15.98 17.25 15.85 17.09 4.1M
2021-02-01 14.65 15.83 14.50 15.83 3.4M
2021-01-29 13.50 14.73 13.25 14.60 1.3M
2021-01-28 12.92 14.00 12.65 13.80 2.4M
2021-01-27 13.43 13.84 12.15 12.56 3.0M
2021-01-26 14.66 14.75 13.52 13.65 3.5M
2021-01-25 18.88 19.70 14.23 15.00 17.0M
2021-01-22 10.40 10.54 10.32 10.36 0.2M
2021-01-21 10.41 10.48 10.30 10.39 0.1M
2021-01-20 10.28 10.48 10.27 10.48 0.0M
2021-01-19 10.57 10.57 10.26 10.43 0.2M
2021-01-15 10.66 10.68 10.35 10.38 0.0M
2021-01-14 10.48 10.77 10.26 10.49 0.0M
2021-01-13 10.53 10.53 10.16 10.48 0.1M
2021-01-12 10.48 10.50 10.18 10.32 0.2M
2021-01-11 10.26 10.49 10.20 10.36 0.1M
2021-01-08 10.32 10.32 10.00 10.20 0.1M
2021-01-07 10.16 10.36 10.16 10.33 0.0M
2021-01-06 10.55 10.55 10.55 10.55 0.0M
2021-01-05 10.59 10.59 10.59 10.59 0.0M
2021-01-04 10.30 10.49 10.25 10.25 0.0M