LiveOne

LVO
🏛️ usa →
4.82
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
2025-09-26 4.53 5.00 4.46 4.82 0.3M
2025-09-25 0.45 0.46 0.43 0.45 0.5M
2025-09-24 0.52 0.52 0.46 0.46 0.7M
2025-09-23 0.54 0.54 0.50 0.50 0.2M
2025-09-22 0.52 0.54 0.50 0.51 0.4M
2025-09-19 0.52 0.52 0.50 0.52 0.6M
2025-09-18 0.50 0.53 0.47 0.52 1.1M
2025-09-17 0.55 0.55 0.48 0.48 0.9M
2025-09-16 0.54 0.55 0.52 0.53 0.4M
2025-09-15 0.59 0.59 0.52 0.53 1.0M
2025-09-12 0.54 0.58 0.52 0.57 1.3M
2025-09-11 0.53 0.55 0.52 0.53 1.6M
2025-09-10 0.51 0.52 0.50 0.51 0.8M
2025-09-09 0.45 0.51 0.45 0.49 0.9M
2025-09-08 0.45 0.47 0.43 0.45 0.8M
2025-09-05 0.45 0.47 0.43 0.44 0.9M
2025-09-04 0.50 0.50 0.44 0.45 0.7M
2025-09-03 0.51 0.52 0.48 0.50 0.8M
2025-09-02 0.56 0.56 0.50 0.50 1.1M
2025-08-29 0.56 0.57 0.53 0.55 1.0M
2025-08-28 0.60 0.60 0.56 0.57 0.8M
2025-08-27 0.58 0.60 0.55 0.59 0.7M
2025-08-26 0.58 0.60 0.54 0.54 1.2M
2025-08-25 0.60 0.62 0.59 0.60 0.6M
2025-08-22 0.58 0.63 0.58 0.60 0.6M
2025-08-21 0.59 0.61 0.56 0.59 0.9M
2025-08-20 0.61 0.61 0.57 0.59 0.6M
2025-08-19 0.63 0.64 0.59 0.61 0.7M
2025-08-18 0.64 0.65 0.61 0.63 0.4M
2025-08-15 0.63 0.65 0.61 0.64 0.9M
2025-08-14 0.66 0.72 0.62 0.65 1.7M
2025-08-13 0.62 0.69 0.59 0.65 0.8M
2025-08-12 0.60 0.63 0.59 0.62 0.3M
2025-08-11 0.63 0.63 0.59 0.60 0.2M
2025-08-08 0.64 0.64 0.59 0.61 1.0M
2025-08-07 0.63 0.65 0.63 0.63 0.2M
2025-08-06 0.65 0.65 0.63 0.64 0.2M
2025-08-05 0.64 0.66 0.64 0.65 0.4M
2025-08-04 0.64 0.67 0.64 0.65 0.4M
2025-08-01 0.64 0.68 0.63 0.65 0.7M
2025-07-31 0.69 0.69 0.65 0.65 0.5M
2025-07-30 0.69 0.69 0.66 0.67 0.4M
2025-07-29 0.73 0.73 0.69 0.69 0.6M
2025-07-28 0.72 0.74 0.69 0.73 0.7M
2025-07-25 0.74 0.75 0.72 0.73 0.3M
2025-07-24 0.72 0.75 0.69 0.74 0.8M
2025-07-23 0.69 0.72 0.67 0.71 0.5M
2025-07-22 0.67 0.69 0.64 0.68 0.5M
2025-07-21 0.70 0.72 0.66 0.66 1.0M
2025-07-18 0.71 0.72 0.67 0.69 1.2M
2025-07-17 0.79 0.79 0.72 0.72 0.9M
2025-07-16 0.72 0.80 0.65 0.77 4.2M
2025-07-15 0.78 0.80 0.75 0.75 0.4M
2025-07-14 0.77 0.78 0.75 0.77 0.3M
2025-07-11 0.77 0.81 0.75 0.76 0.4M
2025-07-10 0.78 0.82 0.77 0.77 0.3M
2025-07-09 0.82 0.82 0.77 0.80 0.4M
2025-07-08 0.83 0.86 0.76 0.77 0.7M
2025-07-07 0.90 0.90 0.83 0.85 0.4M
2025-07-03 0.90 0.91 0.85 0.89 0.5M
2025-07-02 0.89 0.92 0.88 0.91 0.5M
2025-07-01 0.75 0.89 0.74 0.86 0.6M
2025-06-30 0.73 0.77 0.73 0.76 0.4M
2025-06-27 0.80 0.82 0.73 0.73 9.5M
2025-06-26 0.83 0.84 0.79 0.80 0.3M
2025-06-25 0.74 0.83 0.74 0.82 0.7M
2025-06-24 0.77 0.78 0.72 0.74 0.6M
2025-06-23 0.72 0.76 0.72 0.75 0.4M
2025-06-20 0.76 0.78 0.69 0.72 0.5M
2025-06-18 0.83 0.86 0.75 0.77 0.7M
2025-06-17 0.85 0.92 0.82 0.86 0.7M
2025-06-16 0.82 0.92 0.79 0.86 0.6M
2025-06-13 0.79 0.85 0.77 0.80 0.3M
2025-06-12 0.87 0.88 0.79 0.82 0.2M
2025-06-11 0.85 0.90 0.82 0.87 0.5M
2025-06-10 0.84 0.85 0.80 0.84 0.2M
2025-06-09 0.86 0.92 0.80 0.82 0.2M
2025-06-06 0.86 0.90 0.83 0.86 0.3M
2025-06-05 0.80 0.90 0.79 0.84 0.3M
2025-06-04 0.75 0.81 0.73 0.81 0.3M
2025-06-03 0.74 0.76 0.73 0.76 0.2M
2025-06-02 0.73 0.75 0.72 0.74 0.2M
2025-05-30 0.74 0.75 0.72 0.74 0.2M
2025-05-29 0.79 0.79 0.74 0.74 0.3M
2025-05-28 0.76 0.79 0.71 0.78 0.4M
2025-05-27 0.77 0.77 0.74 0.76 0.2M
2025-05-23 0.77 0.82 0.76 0.77 0.2M
2025-05-22 0.84 0.84 0.78 0.79 0.2M
2025-05-21 0.82 0.84 0.80 0.82 0.1M
2025-05-20 0.88 0.89 0.83 0.84 0.1M
2025-05-19 0.91 0.92 0.87 0.89 0.1M
2025-05-16 0.88 0.98 0.83 0.96 0.6M
2025-05-15 0.74 0.95 0.72 0.90 1.4M
2025-05-14 0.75 0.77 0.72 0.73 0.2M
2025-05-13 0.77 0.77 0.72 0.75 0.1M
2025-05-12 0.72 0.77 0.70 0.76 0.2M
2025-05-09 0.72 0.77 0.70 0.72 0.1M
2025-05-08 0.70 0.72 0.67 0.71 0.1M
2025-05-07 0.69 0.72 0.67 0.70 0.1M
2025-05-06 0.76 0.76 0.69 0.69 0.2M
2025-05-05 0.71 0.75 0.60 0.69 0.6M
2025-05-02 0.72 0.73 0.68 0.72 0.2M
2025-05-01 0.88 0.88 0.71 0.72 0.7M
2025-04-30 0.77 0.97 0.71 0.88 2.0M
2025-04-29 0.64 0.77 0.64 0.75 0.5M
2025-04-28 0.61 0.66 0.59 0.66 0.3M
2025-04-25 0.62 0.64 0.61 0.61 0.3M
2025-04-24 0.64 0.68 0.62 0.63 0.3M
2025-04-23 0.64 0.68 0.62 0.64 0.2M
2025-04-22 0.63 0.65 0.61 0.64 0.2M
2025-04-21 0.63 0.64 0.61 0.61 0.2M
2025-04-17 0.65 0.68 0.64 0.64 0.4M
2025-04-16 0.62 0.69 0.62 0.66 0.4M
2025-04-15 0.66 0.68 0.62 0.62 0.3M
2025-04-14 0.68 0.72 0.66 0.66 0.4M
2025-04-11 0.68 0.73 0.66 0.72 0.4M
2025-04-10 0.68 0.70 0.65 0.68 0.2M
2025-04-09 0.60 0.70 0.57 0.69 0.4M
2025-04-08 0.56 0.65 0.56 0.60 0.4M
2025-04-07 0.60 0.65 0.55 0.59 0.6M
2025-04-04 0.62 0.73 0.60 0.61 0.7M
2025-04-03 0.67 0.68 0.62 0.62 0.3M
2025-04-02 0.69 0.73 0.68 0.72 0.2M
2025-04-01 0.70 0.74 0.67 0.70 0.2M
2025-03-31 0.72 0.74 0.70 0.70 0.2M
2025-03-28 0.78 0.79 0.71 0.73 0.1M
2025-03-27 0.82 0.82 0.77 0.77 0.1M
2025-03-26 0.83 0.83 0.79 0.81 0.1M
2025-03-25 0.86 0.86 0.80 0.82 0.3M
2025-03-24 0.85 0.86 0.77 0.86 0.4M
2025-03-21 0.80 0.85 0.76 0.85 0.5M
2025-03-20 0.74 0.87 0.72 0.82 0.9M
2025-03-19 0.70 0.73 0.70 0.72 0.1M
2025-03-18 0.77 0.80 0.70 0.70 0.3M
2025-03-17 0.75 0.81 0.74 0.78 0.3M
2025-03-14 0.70 0.76 0.70 0.75 0.5M
2025-03-13 0.75 0.75 0.67 0.68 0.2M
2025-03-12 0.68 0.74 0.67 0.73 0.2M
2025-03-11 0.72 0.73 0.65 0.69 0.2M
2025-03-10 0.72 0.73 0.69 0.69 0.4M
2025-03-07 0.78 0.79 0.71 0.73 0.3M
2025-03-06 0.73 0.83 0.71 0.79 0.3M
2025-03-05 0.72 0.80 0.70 0.74 0.2M
2025-03-04 0.73 0.74 0.70 0.72 0.3M
2025-03-03 0.78 0.80 0.73 0.74 0.3M
2025-02-28 0.75 0.78 0.75 0.77 0.2M
2025-02-27 0.76 0.84 0.76 0.77 0.5M
2025-02-26 0.80 0.82 0.75 0.76 0.5M
2025-02-25 0.83 0.87 0.80 0.80 0.2M
2025-02-24 0.85 0.90 0.78 0.83 0.4M
2025-02-21 0.91 0.92 0.84 0.84 0.6M
2025-02-20 0.87 0.93 0.85 0.90 0.3M
2025-02-19 0.85 0.95 0.85 0.88 0.4M
2025-02-18 0.91 0.95 0.82 0.84 0.8M
2025-02-14 1.00 1.03 0.91 0.93 0.5M
2025-02-13 1.01 1.07 0.87 0.96 2.0M
2025-02-12 1.16 1.24 1.13 1.18 0.5M
2025-02-11 1.20 1.23 1.16 1.18 0.3M
2025-02-10 1.22 1.23 1.15 1.20 0.3M
2025-02-07 1.16 1.26 1.15 1.17 0.6M
2025-02-06 1.25 1.32 1.14 1.14 0.4M
2025-02-05 1.26 1.29 1.19 1.25 0.7M
2025-02-04 1.28 1.33 1.16 1.24 0.8M
2025-02-03 1.44 1.53 1.29 1.31 1.1M
2025-01-31 1.36 1.60 1.32 1.45 6.7M
2025-01-30 1.16 1.23 1.12 1.20 0.2M
2025-01-29 1.15 1.19 1.11 1.15 0.2M
2025-01-28 1.16 1.19 1.11 1.17 0.2M
2025-01-27 1.17 1.21 1.14 1.16 0.3M
2025-01-24 1.25 1.27 1.18 1.20 0.3M
2025-01-23 1.16 1.32 1.16 1.26 0.7M
2025-01-22 1.19 1.22 1.15 1.15 0.2M
2025-01-21 1.21 1.25 1.18 1.20 0.3M
2025-01-17 1.19 1.20 1.14 1.18 0.3M
2025-01-16 1.15 1.28 1.15 1.17 0.5M
2025-01-15 1.21 1.23 1.12 1.15 0.2M
2025-01-14 1.15 1.20 1.13 1.18 0.3M
2025-01-13 1.15 1.20 1.10 1.14 0.3M
2025-01-10 1.22 1.26 1.16 1.20 0.3M
2025-01-08 1.26 1.27 1.17 1.19 0.3M
2025-01-07 1.30 1.33 1.24 1.30 0.3M
2025-01-06 1.40 1.40 1.27 1.28 0.4M
2025-01-03 1.27 1.38 1.22 1.37 0.4M
2025-01-02 1.53 1.53 1.21 1.24 0.9M