Mega Matrix

MPU
🏛️ usa →
1.36
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 1.43 1.43 1.36 1.36 0.1M
2025-09-25 1.45 1.48 1.39 1.42 0.2M
2025-09-24 1.48 1.53 1.45 1.50 0.2M
2025-09-23 1.64 1.63 1.44 1.49 0.4M
2025-09-22 1.43 1.64 1.42 1.63 0.3M
2025-09-19 1.61 1.61 1.43 1.45 3.8M
2025-09-18 1.52 1.60 1.49 1.60 0.1M
2025-09-17 1.51 1.58 1.47 1.48 0.3M
2025-09-16 1.54 1.60 1.49 1.53 0.4M
2025-09-15 1.45 1.59 1.45 1.59 0.5M
2025-09-12 1.88 1.93 1.49 1.57 9.0M
2025-09-11 1.53 1.71 1.52 1.66 0.3M
2025-09-10 1.49 1.61 1.49 1.53 0.3M
2025-09-09 1.40 1.45 1.37 1.42 0.5M
2025-09-08 1.72 1.75 1.24 1.39 1.2M
2025-09-05 1.88 1.91 1.71 1.77 0.2M
2025-09-04 1.80 1.88 1.68 1.88 0.5M
2025-09-03 2.10 2.12 1.76 1.83 0.8M
2025-09-02 2.39 2.43 2.00 2.03 1.7M
2025-08-29 2.51 2.63 2.40 2.41 0.1M
2025-08-28 2.64 2.81 2.47 2.54 0.4M
2025-08-27 2.80 2.89 2.59 2.59 0.8M
2025-08-26 2.53 2.93 2.53 2.80 0.9M
2025-08-25 2.60 2.66 2.51 2.56 0.4M
2025-08-22 2.10 2.80 2.10 2.72 0.9M
2025-08-21 2.97 2.97 2.69 2.70 0.5M
2025-08-20 2.46 3.00 2.35 2.96 1.2M
2025-08-19 2.59 2.64 2.33 2.50 2.2M
2025-08-18 2.30 2.81 2.30 2.53 2.0M
2025-08-15 2.37 2.59 1.74 2.26 3.5M
2025-08-14 3.50 3.60 2.12 2.26 3.3M
2025-08-13 3.28 3.49 3.20 3.47 0.7M
2025-08-12 3.79 3.89 3.25 3.28 1.4M
2025-08-11 3.99 4.18 3.71 3.82 0.9M
2025-08-08 3.82 3.98 3.80 3.95 0.4M
2025-08-07 3.84 4.00 3.62 3.77 0.5M
2025-08-06 4.00 4.07 3.80 3.85 0.6M
2025-08-05 3.78 4.00 3.76 3.98 0.7M
2025-08-04 3.62 3.90 3.53 3.78 0.7M
2025-08-01 4.30 4.33 3.50 3.66 1.3M
2025-07-31 3.53 4.26 3.53 3.93 1.3M
2025-07-30 3.90 3.93 3.36 3.49 1.5M
2025-07-29 3.93 4.44 3.70 3.95 4.3M
2025-07-28 2.70 3.90 2.70 3.78 4.8M
2025-07-25 2.52 2.78 2.47 2.68 1.5M
2025-07-24 2.63 2.67 2.49 2.49 0.6M
2025-07-23 2.46 2.78 2.46 2.63 1.1M
2025-07-22 2.53 2.72 2.33 2.44 1.8M
2025-07-21 2.30 2.55 2.20 2.41 1.8M
2025-07-18 2.18 2.30 2.10 2.13 0.5M
2025-07-17 2.10 2.39 2.04 2.06 0.5M
2025-07-16 2.08 2.16 2.00 2.10 0.4M
2025-07-15 2.14 2.21 1.99 2.02 0.4M
2025-07-14 1.82 2.25 1.82 2.18 0.7M
2025-07-11 2.08 2.16 1.90 1.93 0.8M
2025-07-10 2.15 2.33 1.96 2.13 0.6M
2025-07-09 2.54 2.67 2.16 2.16 1.8M
2025-07-08 1.52 2.45 1.52 2.45 6.6M
2025-07-07 1.71 1.71 1.33 1.51 0.8M
2025-07-03 1.62 1.79 1.57 1.68 0.7M
2025-07-02 1.50 1.65 1.39 1.58 0.8M
2025-07-01 1.15 1.70 1.08 1.49 2.2M
2025-06-30 0.83 1.31 0.83 1.16 7.5M
2025-06-27 0.95 0.97 0.80 0.80 0.1M
2025-06-26 1.00 1.00 0.94 0.96 0.0M
2025-06-25 0.96 1.01 0.93 0.98 0.1M
2025-06-24 0.93 1.03 0.93 0.96 0.2M
2025-06-23 0.97 1.05 0.93 0.93 0.2M
2025-06-20 0.88 1.15 0.88 1.02 0.7M
2025-06-18 0.85 0.90 0.83 0.89 0.1M
2025-06-17 0.83 0.87 0.80 0.85 0.0M
2025-06-16 0.79 0.83 0.79 0.81 0.0M
2025-06-13 0.85 0.85 0.77 0.80 0.1M
2025-06-12 0.86 0.87 0.84 0.84 0.0M
2025-06-11 0.84 0.87 0.82 0.85 0.1M
2025-06-10 0.89 0.89 0.84 0.85 0.0M
2025-06-09 0.88 0.89 0.85 0.88 0.1M
2025-06-06 0.86 0.91 0.83 0.87 0.1M
2025-06-05 0.92 0.92 0.83 0.89 0.3M
2025-06-04 0.85 0.90 0.84 0.89 0.2M
2025-06-03 0.89 0.90 0.80 0.85 0.2M
2025-06-02 0.87 0.96 0.87 0.92 0.4M
2025-05-30 0.98 1.05 0.78 0.95 3.7M
2025-05-29 0.92 0.92 0.86 0.87 0.0M
2025-05-28 0.90 0.92 0.84 0.92 0.0M
2025-05-27 0.93 0.95 0.80 0.92 0.1M
2025-05-23 0.91 0.95 0.83 0.95 0.0M
2025-05-22 0.90 0.95 0.87 0.91 0.0M
2025-05-21 0.90 0.91 0.88 0.88 0.0M
2025-05-20 0.92 0.92 0.90 0.91 0.0M
2025-05-19 0.95 0.95 0.90 0.94 0.0M
2025-05-16 0.91 0.97 0.88 0.92 0.0M
2025-05-15 0.89 0.93 0.88 0.91 0.0M
2025-05-14 0.92 0.94 0.89 0.91 0.0M
2025-05-13 0.96 0.97 0.88 0.93 0.1M
2025-05-12 0.91 0.98 0.87 0.98 0.1M
2025-05-09 0.84 0.86 0.84 0.86 0.0M
2025-05-08 0.79 0.84 0.79 0.84 0.0M
2025-05-07 0.72 0.83 0.72 0.82 0.1M
2025-05-06 0.89 0.92 0.73 0.78 0.1M
2025-05-05 0.91 0.91 0.81 0.89 0.1M
2025-05-02 0.99 0.99 0.90 0.90 0.1M
2025-05-01 0.94 0.98 0.91 0.98 0.0M
2025-04-30 0.96 0.96 0.91 0.93 0.0M
2025-04-29 1.00 1.00 0.94 0.95 0.0M
2025-04-28 0.98 0.99 0.93 0.98 0.0M
2025-04-25 0.98 0.99 0.90 0.99 0.0M
2025-04-24 0.93 0.98 0.87 0.98 0.0M
2025-04-23 0.88 0.94 0.88 0.94 0.0M
2025-04-22 0.88 0.93 0.88 0.92 0.0M
2025-04-21 0.93 0.93 0.89 0.93 0.0M
2025-04-17 0.93 0.93 0.90 0.92 0.0M
2025-04-16 0.87 0.95 0.87 0.90 0.1M
2025-04-15 0.85 0.92 0.79 0.87 0.1M
2025-04-14 0.82 0.87 0.75 0.86 0.1M
2025-04-11 0.75 0.82 0.75 0.78 0.0M
2025-04-10 0.75 0.79 0.71 0.72 0.1M
2025-04-09 0.77 0.80 0.75 0.76 0.1M
2025-04-08 0.68 0.80 0.68 0.73 0.1M
2025-04-07 0.70 0.79 0.70 0.73 0.1M
2025-04-04 0.76 0.82 0.70 0.70 0.1M
2025-04-03 0.73 0.84 0.73 0.76 0.1M
2025-04-02 0.70 0.77 0.67 0.75 0.1M
2025-04-01 0.67 0.69 0.65 0.69 0.0M
2025-03-31 0.63 0.68 0.63 0.65 0.0M
2025-03-28 0.66 0.70 0.60 0.63 0.1M
2025-03-27 0.63 0.70 0.61 0.67 0.0M
2025-03-26 0.68 0.71 0.60 0.61 0.1M
2025-03-25 0.65 0.70 0.65 0.67 0.0M
2025-03-24 0.62 0.67 0.60 0.67 0.0M
2025-03-21 0.58 0.65 0.58 0.63 0.1M
2025-03-20 0.62 0.64 0.56 0.61 0.1M
2025-03-19 0.65 0.65 0.58 0.61 0.2M
2025-03-18 0.50 0.69 0.50 0.65 0.7M
2025-03-17 0.51 0.52 0.49 0.50 0.1M
2025-03-14 0.53 0.56 0.50 0.51 0.1M
2025-03-13 0.61 0.61 0.52 0.52 0.3M
2025-03-12 0.55 0.65 0.55 0.61 0.1M
2025-03-11 0.60 0.64 0.57 0.58 0.1M
2025-03-10 0.62 0.73 0.60 0.60 0.2M
2025-03-07 0.71 0.71 0.63 0.65 0.1M
2025-03-06 0.73 0.73 0.65 0.65 0.1M
2025-03-05 0.68 0.73 0.68 0.69 0.1M
2025-03-04 0.74 0.76 0.66 0.68 0.1M
2025-03-03 0.83 0.89 0.75 0.75 0.1M
2025-02-28 0.76 0.83 0.76 0.83 0.0M
2025-02-27 0.84 0.93 0.77 0.80 0.1M
2025-02-26 0.90 0.93 0.84 0.84 0.1M
2025-02-25 0.93 0.99 0.88 0.91 0.0M
2025-02-24 0.91 1.03 0.91 0.96 0.0M
2025-02-21 0.99 1.02 0.90 0.90 0.2M
2025-02-20 0.99 1.05 0.96 0.98 0.1M
2025-02-19 1.02 1.07 0.97 0.99 0.1M
2025-02-18 1.08 1.10 1.02 1.02 0.1M
2025-02-14 1.00 1.06 1.00 1.04 0.0M
2025-02-13 1.11 1.11 0.91 0.96 0.1M
2025-02-12 1.05 1.23 0.88 1.08 0.3M
2025-02-11 0.93 1.17 0.92 1.05 0.4M
2025-02-10 0.84 1.03 0.84 0.95 0.3M
2025-02-07 0.98 1.00 0.85 0.85 0.2M
2025-02-06 1.01 1.02 0.96 0.96 0.0M
2025-02-05 0.99 1.08 0.95 1.02 0.0M
2025-02-04 1.00 1.12 0.96 0.96 0.1M
2025-02-03 1.01 1.07 0.99 1.00 0.1M
2025-01-31 1.08 1.09 1.01 1.02 0.0M
2025-01-30 1.08 1.19 1.06 1.07 0.0M
2025-01-29 1.12 1.15 1.08 1.08 0.0M
2025-01-28 1.15 1.16 1.09 1.13 0.0M
2025-01-27 1.18 1.24 1.07 1.12 0.1M
2025-01-24 1.22 1.24 1.21 1.21 0.0M
2025-01-23 1.41 1.41 1.21 1.21 0.1M
2025-01-22 1.33 1.42 1.29 1.35 0.0M
2025-01-21 1.42 1.46 1.32 1.35 0.2M
2025-01-17 1.40 1.48 1.38 1.42 0.1M
2025-01-16 1.35 1.46 1.34 1.40 0.1M
2025-01-15 1.32 1.65 1.29 1.34 0.5M
2025-01-14 1.22 1.24 1.15 1.15 0.0M
2025-01-13 1.24 1.28 1.18 1.21 0.1M
2025-01-10 1.31 1.33 1.23 1.27 0.3M
2025-01-08 1.36 1.42 1.23 1.25 0.3M
2025-01-07 1.32 1.38 1.24 1.38 0.4M
2025-01-06 1.29 1.40 1.26 1.30 0.5M
2025-01-03 1.40 1.48 1.20 1.32 0.4M
2025-01-02 1.44 1.52 1.40 1.40 0.1M