Leafly Holdings

LFLY
🏛️ usa →
37.00
Last Update: 2025-09-25
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 0.49 0.67 0.49 0.65 0.4M
2022-12-29 0.51 0.51 0.46 0.50 0.2M
2022-12-28 0.51 0.52 0.46 0.49 0.4M
2022-12-27 0.57 0.60 0.51 0.52 0.3M
2022-12-23 0.63 0.63 0.57 0.58 0.1M
2022-12-22 0.54 0.65 0.54 0.63 0.2M
2022-12-21 0.50 0.58 0.50 0.56 0.3M
2022-12-20 0.56 0.63 0.50 0.50 0.3M
2022-12-19 0.65 0.65 0.55 0.55 0.4M
2022-12-16 0.69 0.74 0.57 0.57 0.9M
2022-12-15 0.75 0.75 0.68 0.70 0.3M
2022-12-14 0.81 0.83 0.75 0.75 0.1M
2022-12-13 0.85 0.85 0.78 0.83 0.2M
2022-12-12 0.92 0.92 0.79 0.83 0.4M
2022-12-09 0.75 0.91 0.70 0.90 1.0M
2022-12-08 0.68 0.76 0.65 0.75 0.2M
2022-12-07 0.68 0.70 0.66 0.68 0.1M
2022-12-06 0.78 0.78 0.67 0.68 0.4M
2022-12-05 0.80 0.80 0.75 0.77 0.2M
2022-12-02 0.72 0.81 0.71 0.79 0.6M
2022-12-01 0.70 0.73 0.69 0.73 0.2M
2022-11-30 0.68 0.72 0.65 0.71 0.1M
2022-11-29 0.70 0.70 0.67 0.68 0.1M
2022-11-28 0.73 0.73 0.69 0.70 0.2M
2022-11-25 0.63 0.73 0.63 0.71 0.1M
2022-11-23 0.64 0.65 0.62 0.64 0.4M
2022-11-22 0.65 0.67 0.63 0.65 0.2M
2022-11-21 0.69 0.72 0.65 0.66 0.2M
2022-11-18 0.73 0.78 0.65 0.66 0.5M
2022-11-17 0.76 0.78 0.70 0.71 0.4M
2022-11-16 0.86 0.88 0.77 0.78 0.2M
2022-11-15 0.90 0.93 0.86 0.88 0.2M
2022-11-14 0.95 0.95 0.87 0.90 0.1M
2022-11-11 0.83 0.95 0.80 0.92 0.4M
2022-11-10 0.85 0.85 0.78 0.80 0.2M
2022-11-09 0.89 0.89 0.75 0.77 0.3M
2022-11-08 0.90 0.93 0.86 0.88 0.3M
2022-11-07 0.91 0.92 0.86 0.88 0.1M
2022-11-04 0.98 1.01 0.86 0.87 0.2M
2022-11-03 0.91 0.97 0.85 0.97 0.4M
2022-11-02 1.00 1.06 0.94 0.96 0.9M
2022-11-01 0.86 1.00 0.85 0.98 0.7M
2022-10-31 0.77 0.91 0.76 0.89 1.4M
2022-10-28 0.78 0.81 0.75 0.78 0.2M
2022-10-27 0.80 0.84 0.78 0.81 0.3M
2022-10-26 0.84 0.89 0.78 0.81 0.4M
2022-10-25 0.75 0.82 0.73 0.82 0.6M
2022-10-24 0.73 0.75 0.70 0.75 0.2M
2022-10-21 0.73 0.76 0.70 0.74 0.3M
2022-10-20 0.74 0.76 0.70 0.72 0.5M
2022-10-19 0.71 0.73 0.67 0.72 0.4M
2022-10-18 0.73 0.74 0.69 0.70 0.7M
2022-10-17 0.70 0.87 0.67 0.71 3.1M
2022-10-14 0.68 0.72 0.61 0.65 0.6M
2022-10-13 0.60 0.70 0.59 0.66 0.4M
2022-10-12 0.65 0.65 0.61 0.63 0.5M
2022-10-11 0.65 0.65 0.59 0.63 0.8M
2022-10-10 0.69 0.70 0.59 0.63 0.7M
2022-10-07 0.76 0.81 0.62 0.72 2.1M
2022-10-06 0.68 0.85 0.65 0.81 4.3M
2022-10-05 0.71 0.71 0.67 0.68 0.6M
2022-10-04 0.72 0.75 0.69 0.70 0.6M
2022-10-03 0.70 0.71 0.67 0.69 0.3M
2022-09-30 0.71 0.74 0.68 0.68 0.5M
2022-09-29 0.78 0.79 0.71 0.72 0.5M
2022-09-28 0.77 0.82 0.75 0.80 0.9M
2022-09-27 0.83 0.86 0.77 0.78 0.5M
2022-09-26 0.84 0.84 0.77 0.79 0.2M
2022-09-23 0.82 0.86 0.79 0.80 0.5M
2022-09-22 0.98 0.98 0.85 0.87 0.6M
2022-09-21 1.08 1.12 0.97 0.98 0.7M
2022-09-20 1.08 1.16 1.06 1.06 0.4M
2022-09-19 1.21 1.23 1.09 1.12 0.6M
2022-09-16 1.25 1.30 1.17 1.17 2.1M
2022-09-15 1.36 1.37 1.25 1.28 0.5M
2022-09-14 1.37 1.40 1.32 1.32 0.6M
2022-09-13 1.49 1.49 1.37 1.38 0.4M
2022-09-12 1.49 1.57 1.49 1.53 0.4M
2022-09-09 1.43 1.53 1.43 1.52 0.6M
2022-09-08 1.46 1.51 1.44 1.45 0.4M
2022-09-07 1.41 1.54 1.41 1.48 0.7M
2022-09-06 1.47 1.50 1.40 1.42 0.5M
2022-09-02 1.50 1.51 1.41 1.44 0.3M
2022-09-01 1.52 1.58 1.43 1.47 0.4M
2022-08-31 1.58 1.67 1.53 1.58 0.5M
2022-08-30 1.74 1.74 1.52 1.56 0.5M
2022-08-29 1.73 1.81 1.67 1.70 0.7M
2022-08-26 1.90 1.96 1.81 1.82 0.3M
2022-08-25 1.91 2.00 1.86 1.93 0.4M
2022-08-24 1.89 1.95 1.80 1.90 0.6M
2022-08-23 1.87 1.99 1.87 1.90 0.4M
2022-08-22 2.00 2.08 1.81 1.87 0.9M
2022-08-19 1.96 2.04 1.86 1.93 0.8M
2022-08-18 1.96 2.47 1.92 2.00 3.1M
2022-08-17 2.00 2.05 1.91 1.98 1.0M
2022-08-16 2.10 2.10 1.99 2.04 0.7M
2022-08-15 2.20 2.25 1.99 2.06 0.9M
2022-08-12 2.20 2.38 1.95 2.18 0.8M
2022-08-11 2.46 2.46 2.11 2.28 1.1M
2022-08-10 2.71 2.71 2.38 2.41 0.8M
2022-08-09 2.76 2.89 2.59 2.86 0.6M
2022-08-08 3.24 3.34 2.74 2.80 1.2M
2022-08-05 3.25 3.45 3.06 3.09 0.9M
2022-08-04 4.57 4.78 3.34 3.40 1.2M
2022-08-03 5.18 5.36 4.91 5.10 0.3M
2022-08-02 6.40 6.40 4.93 5.29 0.5M
2022-08-01 5.59 5.80 4.78 5.79 0.5M
2022-07-29 5.20 5.84 4.80 5.52 1.3M
2022-07-28 5.43 5.84 5.03 5.26 0.5M
2022-07-27 5.00 10.76 5.00 5.52 5.7M
2022-07-26 5.34 5.41 4.65 4.80 0.1M
2022-07-25 4.72 5.43 4.43 5.30 0.1M
2022-07-22 5.18 5.20 4.63 4.74 0.1M
2022-07-21 5.15 5.43 4.93 5.17 0.1M
2022-07-20 4.61 5.61 4.55 5.10 0.2M
2022-07-19 4.30 4.71 4.30 4.66 0.0M
2022-07-18 4.07 4.39 4.06 4.30 0.0M
2022-07-15 4.21 4.23 4.00 4.08 0.1M
2022-07-14 4.60 5.04 4.12 4.22 0.3M
2022-07-13 4.36 4.67 4.31 4.60 0.0M
2022-07-12 4.49 4.55 4.40 4.43 0.0M
2022-07-11 4.69 4.69 4.42 4.45 0.1M
2022-07-08 4.47 4.94 4.30 4.79 0.1M
2022-07-07 4.50 4.72 4.32 4.47 0.1M
2022-07-06 4.45 4.48 4.22 4.38 0.2M
2022-07-05 4.26 4.62 4.18 4.48 0.1M
2022-07-01 4.43 4.44 4.21 4.26 0.0M
2022-06-30 4.54 4.75 4.44 4.50 0.1M
2022-06-29 4.76 4.76 4.47 4.68 0.1M
2022-06-28 4.91 4.96 4.57 4.60 0.1M
2022-06-27 4.84 5.08 4.64 4.87 0.2M
2022-06-24 5.16 5.71 4.83 4.83 0.6M
2022-06-23 5.44 5.63 5.16 5.16 0.1M
2022-06-22 6.12 6.28 5.37 5.37 0.1M
2022-06-21 6.32 6.71 6.03 6.06 0.1M
2022-06-17 6.02 6.61 6.02 6.18 0.2M
2022-06-16 5.34 6.05 5.34 5.96 0.2M
2022-06-15 5.60 5.93 5.53 5.54 0.1M
2022-06-14 5.64 5.64 5.49 5.56 0.1M
2022-06-13 6.10 6.12 5.49 5.55 0.2M
2022-06-10 6.13 6.23 6.02 6.10 0.2M
2022-06-09 7.32 7.41 6.25 6.36 0.2M
2022-06-08 6.91 7.53 6.80 7.45 0.2M
2022-06-07 7.36 7.75 6.87 6.92 0.3M
2022-06-06 10.11 10.17 7.11 7.25 0.5M
2022-06-03 10.28 10.72 9.97 10.11 0.1M
2022-06-02 10.39 10.75 9.94 10.19 0.2M
2022-06-01 10.64 10.74 10.22 10.25 0.1M
2022-05-31 9.53 10.92 9.50 10.59 0.3M
2022-05-27 8.91 9.92 8.89 9.52 0.1M
2022-05-26 9.14 9.30 8.82 9.03 0.1M
2022-05-25 9.20 9.49 9.10 9.16 0.1M
2022-05-24 9.69 9.69 9.18 9.18 0.1M
2022-05-23 9.78 10.20 9.34 9.67 0.2M
2022-05-20 9.71 10.12 9.65 9.78 0.1M
2022-05-19 9.24 9.91 9.20 9.75 0.1M
2022-05-18 10.20 10.20 8.97 9.10 0.1M
2022-05-17 9.88 10.58 9.58 9.82 0.1M
2022-05-16 10.81 11.13 9.99 9.99 0.1M
2022-05-13 9.00 11.07 9.00 10.81 0.5M
2022-05-12 9.27 10.24 8.89 10.13 0.4M
2022-05-11 9.09 9.87 8.90 9.63 0.1M
2022-05-10 10.12 10.12 8.89 9.17 0.1M
2022-05-09 9.18 9.85 8.91 9.41 0.1M
2022-05-06 9.81 9.92 9.28 9.36 0.0M
2022-05-05 9.91 10.25 9.79 10.01 0.1M
2022-05-04 11.22 11.45 9.65 9.83 0.1M
2022-05-03 11.37 11.48 11.00 11.07 0.1M
2022-05-02 11.38 11.44 10.59 11.34 0.1M
2022-04-29 11.28 11.44 11.07 11.31 0.1M
2022-04-28 10.88 11.28 10.81 11.28 0.1M
2022-04-27 10.59 11.03 9.98 10.95 0.2M
2022-04-26 10.30 10.79 10.17 10.59 0.2M
2022-04-25 10.15 10.33 9.88 10.22 0.1M
2022-04-22 9.87 10.27 9.85 10.25 0.1M
2022-04-21 10.10 10.19 9.72 9.85 0.0M
2022-04-20 9.90 10.22 9.75 10.08 0.1M
2022-04-19 9.27 10.22 9.24 9.98 0.1M
2022-04-18 10.12 10.12 9.07 9.37 0.1M
2022-04-14 9.80 10.23 9.80 10.01 0.1M
2022-04-13 10.15 10.17 9.15 9.88 0.1M
2022-04-12 9.49 10.07 9.49 9.99 0.1M
2022-04-11 9.00 9.65 8.64 9.59 0.1M
2022-04-08 8.43 9.40 8.35 9.30 0.2M
2022-04-07 8.48 8.64 8.27 8.35 0.1M
2022-04-06 8.36 8.55 8.15 8.48 0.1M
2022-04-05 8.43 8.62 8.08 8.52 0.1M
2022-04-04 8.57 8.72 8.30 8.45 0.2M
2022-04-01 8.23 8.86 8.23 8.64 0.1M
2022-03-31 7.81 8.35 7.55 8.28 0.1M
2022-03-30 7.64 8.28 7.43 7.80 0.2M
2022-03-29 7.84 8.11 7.65 7.79 0.2M
2022-03-28 8.06 9.02 7.61 8.00 0.4M
2022-03-25 9.36 9.54 8.05 8.20 0.6M
2022-03-24 8.18 11.58 7.57 9.15 1.4M
2022-03-23 9.35 9.86 8.03 8.17 0.4M
2022-03-22 10.09 10.09 9.15 9.41 0.1M
2022-03-21 8.91 10.00 8.85 9.28 0.2M
2022-03-18 8.93 10.05 8.46 9.04 1.4M
2022-03-17 8.36 8.94 7.72 8.66 0.2M
2022-03-16 6.78 8.75 6.78 8.35 0.2M
2022-03-15 6.65 7.24 6.64 7.15 0.1M
2022-03-14 6.40 6.80 6.25 6.66 0.1M
2022-03-11 6.32 7.11 6.08 6.39 0.1M
2022-03-10 6.59 6.71 6.27 6.36 0.1M
2022-03-09 6.20 6.98 6.04 6.68 0.1M
2022-03-08 5.69 6.29 5.64 6.09 0.1M
2022-03-07 6.04 6.46 5.27 5.70 0.4M
2022-03-04 6.35 6.47 5.88 6.02 0.1M
2022-03-03 7.41 7.41 6.32 6.54 0.1M
2022-03-02 7.19 7.30 6.76 6.91 0.1M
2022-03-01 7.35 7.74 7.00 7.23 0.1M
2022-02-28 7.44 8.12 7.30 7.41 0.3M
2022-02-25 7.44 8.17 7.34 7.44 0.2M
2022-02-24 7.52 7.81 7.14 7.47 0.1M
2022-02-23 7.52 8.01 7.40 7.73 0.2M
2022-02-22 7.37 8.50 7.21 7.55 0.5M
2022-02-18 7.23 8.65 7.16 7.56 2.7M
2022-02-17 6.66 8.61 6.59 7.33 2.7M
2022-02-16 7.04 7.10 6.57 6.67 0.1M
2022-02-15 6.82 7.31 6.75 7.01 0.1M
2022-02-14 7.04 7.04 6.10 6.69 0.2M
2022-02-11 7.01 7.87 6.83 7.11 0.4M
2022-02-10 6.70 6.87 6.07 6.67 0.2M
2022-02-09 6.67 7.19 6.63 6.87 0.3M
2022-02-08 7.00 7.00 6.27 6.27 0.2M
2022-02-07 6.74 7.44 6.70 7.06 0.1M