Medaro Mining

MEDA
🏛️ usa →
0.16
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
2023-12-29 2.18 2.80 2.11 2.53 0.0M
2023-12-28 2.20 2.35 2.20 2.20 0.0M
2023-12-27 1.95 2.18 1.93 2.18 0.0M
2023-12-26 2.04 2.42 1.93 1.93 0.0M
2023-12-22 2.12 2.33 2.04 2.17 0.0M
2023-12-21 2.02 2.40 2.02 2.28 0.0M
2023-12-20 2.50 2.80 2.26 2.49 0.0M
2023-12-19 1.88 2.50 1.88 2.50 0.0M
2023-12-18 1.98 2.11 1.78 1.92 0.0M
2023-12-15 2.05 2.05 1.90 2.03 0.0M
2023-12-14 2.46 2.46 1.80 2.12 0.0M
2023-12-13 2.00 2.40 2.00 2.38 0.0M
2023-12-12 2.23 2.25 2.00 2.07 0.0M
2023-12-11 2.50 2.50 1.88 2.12 0.0M
2023-12-08 2.13 2.25 2.10 2.10 0.0M
2023-12-07 2.50 2.60 2.19 2.19 0.0M
2023-12-06 2.00 2.53 2.00 2.50 0.0M
2023-12-05 2.21 2.23 1.95 1.95 0.0M
2023-12-04 2.30 2.50 2.23 2.23 0.0M
2023-12-01 2.25 2.59 2.05 2.05 0.0M
2023-11-30 2.25 2.25 2.25 2.25 0.0M
2023-11-29 2.32 2.50 2.25 2.32 0.0M
2023-11-28 2.40 2.40 2.23 2.31 0.0M
2023-11-27 2.30 2.35 2.25 2.27 0.0M
2023-11-24 2.35 2.35 2.25 2.35 0.0M
2023-11-22 3.00 3.00 2.35 2.60 0.0M
2023-11-21 2.38 2.81 2.38 2.81 0.0M
2023-11-20 2.15 2.77 2.15 2.50 0.0M
2023-11-17 2.15 2.64 2.15 2.30 0.0M
2023-11-16 2.60 2.64 2.15 2.15 0.0M
2023-11-15 2.64 2.64 2.41 2.47 0.0M
2023-11-14 2.40 2.64 2.23 2.56 0.0M
2023-11-13 1.83 2.42 1.83 2.19 0.0M
2023-11-10 1.97 2.50 1.97 2.19 0.0M
2023-11-09 2.78 3.02 2.05 2.10 0.0M
2023-11-08 2.31 2.86 2.31 2.45 0.0M
2023-11-07 2.50 2.60 2.25 2.30 0.0M
2023-11-06 2.50 2.73 2.50 2.54 0.0M
2023-11-03 2.40 2.63 2.35 2.38 0.0M
2023-11-02 2.56 2.73 2.38 2.52 0.0M
2023-11-01 2.67 2.78 2.56 2.56 0.0M
2023-10-31 2.98 2.98 2.50 2.56 0.0M
2023-10-30 2.50 2.96 2.50 2.92 0.0M
2023-10-27 2.91 2.91 2.62 2.63 0.0M
2023-10-26 2.73 2.95 2.62 2.75 0.0M
2023-10-25 2.85 3.04 2.38 2.55 0.0M
2023-10-24 2.53 3.07 2.53 2.80 0.0M
2023-10-23 2.62 2.79 2.50 2.67 0.0M
2023-10-20 2.79 2.79 2.40 2.41 0.0M
2023-10-19 2.29 2.64 2.29 2.50 0.0M
2023-10-18 2.73 2.83 2.36 2.79 0.0M
2023-10-17 2.78 2.83 2.69 2.78 0.0M
2023-10-16 2.38 3.15 2.38 2.72 0.0M
2023-10-13 2.96 3.14 2.25 2.25 0.0M
2023-10-12 3.00 3.08 2.90 3.08 0.0M
2023-10-11 3.40 3.40 3.10 3.25 0.0M
2023-10-10 3.40 3.52 3.06 3.06 0.0M
2023-10-09 3.50 3.50 3.25 3.38 0.0M
2023-10-06 2.80 3.20 2.80 3.15 0.0M
2023-10-05 3.35 3.35 3.04 3.15 0.0M
2023-10-04 3.20 3.23 3.15 3.22 0.0M
2023-10-03 3.15 3.50 3.15 3.25 0.0M
2023-10-02 3.25 3.60 3.15 3.15 0.0M
2023-09-29 3.85 3.85 3.47 3.50 0.0M
2023-09-28 4.00 4.00 3.08 3.50 0.0M
2023-09-27 3.35 3.76 3.00 3.43 0.0M
2023-09-26 3.48 3.75 3.33 3.75 0.0M
2023-09-25 3.73 3.73 3.25 3.40 0.0M
2023-09-22 3.50 3.82 3.50 3.58 0.0M
2023-09-21 3.58 3.59 3.40 3.50 0.0M
2023-09-20 3.89 3.89 3.40 3.65 0.0M
2023-09-19 3.89 3.89 3.60 3.89 0.0M
2023-09-18 3.69 4.12 3.49 3.50 0.0M
2023-09-15 3.91 4.12 3.69 3.69 0.0M
2023-09-14 3.91 4.00 3.69 3.91 0.0M
2023-09-13 3.89 4.15 3.61 3.69 0.0M
2023-09-12 4.35 4.35 3.84 3.92 0.0M
2023-09-11 4.17 4.90 3.88 3.88 0.0M
2023-09-08 3.50 4.36 3.40 3.40 0.0M
2023-09-07 3.35 4.60 3.35 4.26 0.0M
2023-09-06 4.32 4.43 3.50 4.43 0.0M
2023-09-05 4.53 4.75 3.80 4.43 0.0M
2023-09-01 4.45 5.00 4.32 4.40 0.0M
2023-08-31 4.37 4.62 4.32 4.32 0.0M
2023-08-30 4.56 4.66 4.42 4.64 0.0M
2023-08-29 4.56 5.00 4.56 4.80 0.0M
2023-08-28 5.00 5.05 4.71 5.00 0.0M
2023-08-25 4.56 5.00 4.56 4.87 0.0M
2023-08-24 4.85 4.85 4.56 4.56 0.0M
2023-08-23 5.17 5.17 4.56 4.78 0.0M
2023-08-22 5.17 5.17 4.56 4.72 0.0M
2023-08-21 4.42 4.74 4.42 4.72 0.0M
2023-08-18 4.56 4.56 4.56 4.56 0.0M
2023-08-17 4.65 5.17 4.56 4.78 0.0M
2023-08-16 4.52 5.15 4.52 4.56 0.0M
2023-08-15 4.60 4.91 4.56 4.56 0.0M
2023-08-14 4.85 5.00 4.85 5.00 0.0M
2023-08-11 4.54 5.12 4.42 4.99 0.0M
2023-08-10 4.80 5.00 4.72 4.95 0.0M
2023-08-09 4.75 4.92 4.56 4.80 0.0M
2023-08-08 4.70 4.84 4.61 4.76 0.0M
2023-08-07 4.80 4.80 4.38 4.69 0.0M
2023-08-04 3.96 4.69 3.96 4.41 0.0M
2023-08-03 4.40 4.40 4.09 4.09 0.0M
2023-08-02 3.80 4.14 3.80 4.00 0.0M
2023-08-01 4.77 5.50 3.76 4.14 0.0M
2023-07-31 4.25 5.50 4.25 4.25 0.0M
2023-07-28 5.19 5.19 5.00 5.00 0.0M
2023-07-27 5.00 5.18 5.00 5.10 0.0M
2023-07-26 5.00 5.51 5.00 5.13 0.0M
2023-07-25 5.17 5.35 5.00 5.35 0.0M
2023-07-24 4.91 5.35 4.91 5.00 0.0M
2023-07-21 5.41 5.41 4.86 5.19 0.0M
2023-07-20 5.41 5.57 5.41 5.46 0.0M
2023-07-19 5.46 5.64 5.41 5.47 0.0M
2023-07-18 5.08 5.63 5.08 5.41 0.0M
2023-07-17 5.36 5.58 5.19 5.57 0.0M
2023-07-14 5.36 5.62 5.36 5.46 0.0M
2023-07-13 5.67 5.67 5.08 5.42 0.0M
2023-07-12 5.45 5.45 5.00 5.38 0.0M
2023-07-11 5.34 5.34 5.20 5.22 0.0M
2023-07-10 5.50 5.50 5.20 5.25 0.0M
2023-07-07 5.36 5.36 5.19 5.20 0.0M
2023-07-06 5.00 5.31 5.00 5.23 0.0M
2023-07-05 5.38 5.76 4.36 5.05 0.0M
2023-07-03 4.51 6.00 4.51 6.00 0.0M
2023-06-30 4.25 4.85 4.25 4.58 0.0M
2023-06-29 3.90 4.85 3.90 4.11 0.0M
2023-06-28 4.28 4.80 4.00 4.42 0.0M
2023-06-27 4.11 4.63 4.11 4.42 0.0M
2023-06-26 4.45 4.81 4.24 4.24 0.0M
2023-06-23 4.11 4.64 4.11 4.43 0.0M
2023-06-22 4.45 4.50 4.11 4.11 0.0M
2023-06-21 5.00 5.00 3.62 4.25 0.0M
2023-06-20 5.00 5.00 4.03 4.57 0.0M
2023-06-16 4.85 5.39 3.75 4.79 0.0M
2023-06-15 4.37 4.76 4.37 4.76 0.0M
2023-06-14 4.73 4.73 4.24 4.25 0.0M
2023-06-13 3.96 4.54 3.96 4.23 0.0M
2023-06-12 3.88 4.00 3.67 3.93 0.0M
2023-06-09 4.00 4.00 3.73 3.73 0.0M
2023-06-08 3.91 4.00 3.74 3.99 0.0M
2023-06-07 3.81 3.81 3.51 3.67 0.0M
2023-06-06 3.90 4.16 3.51 3.51 0.0M
2023-06-05 3.95 4.17 3.40 3.55 0.0M
2023-06-02 4.21 4.21 3.32 4.05 0.0M
2023-06-01 3.63 4.25 3.24 3.24 0.0M
2023-05-31 3.45 3.50 2.88 3.50 0.0M
2023-05-30 2.74 3.15 2.68 2.79 0.0M
2023-05-26 3.15 3.55 2.88 2.92 0.0M
2023-05-25 3.56 3.75 3.53 3.57 0.0M
2023-05-24 4.58 4.68 2.77 3.90 0.0M
2023-05-23 4.95 4.95 3.88 4.65 0.0M
2023-05-22 3.75 5.00 3.75 4.50 0.0M
2023-05-19 4.07 4.50 3.71 4.20 0.0M
2023-05-18 3.75 3.92 3.38 3.64 0.0M
2023-05-17 2.79 3.80 2.62 3.50 0.0M
2023-05-16 2.40 2.88 2.40 2.75 0.0M
2023-05-15 2.60 2.90 2.02 2.55 0.0M
2023-05-12 3.00 3.00 1.75 2.25 0.0M
2023-05-11 2.95 2.95 2.60 2.63 0.0M
2023-05-10 2.62 2.83 1.70 2.57 0.0M
2023-05-09 2.71 3.11 2.00 2.00 0.0M
2023-05-08 2.73 3.15 2.73 2.81 0.0M
2023-05-05 2.75 3.13 2.75 3.00 0.0M
2023-05-04 2.66 3.34 2.60 2.86 0.0M
2023-05-03 3.50 3.50 2.79 2.79 0.0M
2023-05-02 3.35 3.70 2.60 3.18 0.0M
2023-05-01 3.32 4.40 3.32 3.45 0.0M
2023-04-28 4.30 4.33 3.66 3.75 0.0M
2023-04-27 4.43 4.49 4.25 4.25 0.0M
2023-04-26 4.32 5.00 4.04 4.50 0.0M
2023-04-25 4.24 4.80 4.24 4.68 0.0M
2023-04-24 4.42 5.28 4.42 4.65 0.0M
2023-04-21 5.22 5.54 4.69 5.35 0.0M
2023-04-20 6.00 6.00 5.22 5.34 0.0M
2023-04-19 6.00 6.00 5.50 5.79 0.0M
2023-04-18 5.22 5.76 5.22 5.50 0.0M
2023-04-17 5.40 5.75 4.88 5.75 0.0M
2023-04-14 5.88 5.88 5.60 5.60 0.0M
2023-04-13 5.64 5.75 5.57 5.75 0.0M
2023-04-12 5.63 5.67 5.50 5.64 0.0M
2023-04-11 5.46 6.00 5.40 5.40 0.0M
2023-04-10 5.69 5.69 5.47 5.63 0.0M
2023-04-06 5.21 5.68 5.21 5.68 0.0M
2023-04-05 5.62 5.62 5.21 5.21 0.0M
2023-04-04 5.69 5.69 5.46 5.50 0.0M
2023-04-03 5.12 5.63 5.12 5.63 0.0M
2023-03-31 5.36 5.61 5.21 5.61 0.0M
2023-03-30 5.00 5.61 5.00 5.61 0.0M
2023-03-29 5.45 5.45 5.00 5.38 0.0M
2023-03-28 5.30 5.58 5.17 5.17 0.0M
2023-03-27 5.09 5.72 5.09 5.26 0.0M
2023-03-24 3.20 5.49 3.20 5.42 0.0M
2023-03-23 5.25 5.50 4.62 5.17 0.0M
2023-03-22 5.64 6.04 4.75 5.41 0.0M
2023-03-21 5.75 6.25 5.49 6.02 0.0M
2023-03-20 6.18 6.18 5.50 5.75 0.0M
2023-03-17 6.33 6.79 6.25 6.41 0.0M
2023-03-16 7.00 7.00 6.67 6.67 0.0M
2023-03-15 7.90 7.90 6.75 6.75 0.0M
2023-03-14 7.67 7.67 7.09 7.09 0.0M
2023-03-13 7.50 7.89 7.25 7.25 0.0M
2023-03-10 7.51 8.30 7.51 7.56 0.0M
2023-03-09 8.00 8.26 7.51 7.77 0.0M
2023-03-08 9.49 9.49 7.75 7.75 0.0M
2023-03-07 8.77 9.19 8.72 8.84 0.0M
2023-03-06 9.11 9.31 8.87 9.31 0.0M
2023-03-03 9.25 9.40 8.77 9.01 0.0M
2023-03-02 10.90 10.90 8.93 9.00 0.0M
2023-03-01 9.45 10.04 8.95 8.98 0.0M
2023-02-28 9.62 10.71 9.45 9.45 0.0M
2023-02-27 9.50 10.14 9.50 9.78 0.0M
2023-02-24 10.58 10.58 10.00 10.00 0.0M
2023-02-23 9.55 10.35 9.23 10.00 0.0M
2023-02-22 9.00 9.99 8.91 9.46 0.0M
2023-02-21 9.63 9.67 8.83 9.32 0.0M
2023-02-17 10.00 10.30 9.41 9.49 0.0M
2023-02-16 10.50 10.50 10.00 10.50 0.0M
2023-02-15 9.00 10.50 9.00 10.00 0.0M
2023-02-14 10.10 10.50 9.98 10.50 0.0M
2023-02-13 8.55 10.04 8.55 9.30 0.0M
2023-02-10 10.60 10.60 9.00 9.79 0.0M
2023-02-09 11.25 11.25 9.90 9.90 0.0M
2023-02-08 10.50 10.81 10.00 10.50 0.0M
2023-02-07 10.74 10.84 10.00 10.50 0.0M
2023-02-06 12.50 12.50 10.25 10.63 0.0M
2023-02-03 11.00 11.49 10.70 11.49 0.0M
2023-02-02 9.57 11.39 9.40 10.89 0.0M
2023-02-01 9.96 10.10 9.57 9.57 0.0M
2023-01-31 9.83 10.56 9.05 10.00 0.0M
2023-01-30 9.35 10.65 9.35 9.84 0.0M
2023-01-27 9.45 9.50 8.96 9.00 0.0M
2023-01-26 9.40 9.78 9.40 9.40 0.0M
2023-01-25 9.41 10.18 9.41 9.84 0.0M
2023-01-24 10.38 10.38 9.62 9.93 0.0M
2023-01-23 10.00 10.57 9.71 10.41 0.0M
2023-01-20 10.36 10.92 10.21 10.42 0.0M
2023-01-19 10.25 10.90 10.21 10.90 0.0M
2023-01-18 9.08 10.50 9.08 10.21 0.0M
2023-01-17 9.70 10.50 9.25 10.20 0.0M
2023-01-13 8.89 10.45 8.89 10.00 0.0M
2023-01-12 10.38 10.43 9.77 10.43 0.0M
2023-01-11 10.41 10.53 9.92 10.30 0.0M
2023-01-10 9.50 10.41 9.27 10.08 0.0M
2023-01-09 8.22 10.25 8.22 10.06 0.0M
2023-01-06 10.52 11.50 9.85 10.25 0.0M
2023-01-05 9.00 9.57 8.75 9.39 0.0M
2023-01-04 7.73 9.20 7.73 9.00 0.0M
2023-01-03 8.60 9.50 8.60 9.10 0.0M