micromobilitycom

MCOM
🏛️ usa →
0.00
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 0.07 0.07 0.06 0.07 0.2M
2023-12-28 0.07 0.08 0.06 0.08 1.3M
2023-12-27 0.07 0.08 0.07 0.08 0.3M
2023-12-26 0.09 0.09 0.07 0.08 0.4M
2023-12-22 0.09 0.09 0.09 0.09 0.0M
2023-12-19 0.23 0.33 0.21 0.22 13.2M
2023-12-18 0.54 0.54 0.44 0.45 3.0M
2023-12-15 0.56 0.76 0.55 0.58 3.9M
2023-12-14 0.53 0.61 0.53 0.56 1.7M
2023-12-13 0.61 0.64 0.53 0.58 1.5M
2023-12-12 0.68 0.70 0.57 0.59 1.7M
2023-12-11 0.90 0.96 0.74 0.74 4.6M
2023-12-08 1.08 1.08 0.91 0.93 1.0M
2023-12-07 1.07 1.26 1.00 1.05 1.5M
2023-12-06 1.21 1.25 1.07 1.08 1.1M
2023-12-05 1.36 1.36 1.21 1.21 1.4M
2023-12-04 1.87 1.87 1.33 1.40 1.5M
2023-12-01 1.97 2.00 1.85 1.88 0.6M
2023-11-30 2.04 2.21 2.03 2.03 0.7M
2023-11-29 2.10 2.33 2.10 2.28 0.5M
2023-11-28 2.25 2.34 2.12 2.31 0.7M
2023-11-27 2.75 2.96 2.40 2.51 1.3M
2023-11-24 2.28 3.83 2.28 2.58 2.3M
2023-11-22 2.18 2.31 2.12 2.16 0.4M
2023-11-21 2.33 2.48 2.33 2.33 0.4M
2023-11-20 2.70 2.72 2.55 2.61 0.3M
2023-11-17 2.66 2.78 2.57 2.64 0.3M
2023-11-16 3.09 3.09 2.64 2.78 0.6M
2023-11-15 3.33 3.35 3.02 3.12 0.4M
2023-11-14 3.47 3.71 3.09 3.33 0.7M
2023-11-13 4.89 4.91 3.81 3.87 0.5M
2023-11-10 5.01 5.03 4.55 4.80 0.2M
2023-11-09 4.80 5.37 4.50 5.01 0.5M
2023-11-08 5.12 5.18 4.68 4.85 0.2M
2023-11-07 5.06 5.34 4.88 5.34 0.2M
2023-11-06 5.45 5.54 5.09 5.12 0.3M
2023-11-03 5.67 5.70 5.36 5.45 0.3M
2023-11-02 5.37 5.60 5.18 5.34 0.3M
2023-11-01 5.78 6.14 5.49 5.61 0.3M
2023-10-31 5.25 5.99 5.25 5.84 0.4M
2023-10-30 5.40 6.30 5.36 6.14 0.8M
2023-10-27 5.07 5.51 5.00 5.48 0.4M
2023-10-26 5.18 5.33 4.95 5.18 1.0M
2023-10-25 4.95 5.69 4.95 5.25 0.6M
2023-10-24 5.33 5.40 4.88 4.89 0.5M
2023-10-23 5.63 5.73 5.27 5.37 0.5M
2023-10-20 5.85 6.30 5.57 5.69 0.8M
2023-10-19 6.18 6.26 5.40 5.52 0.6M
2023-10-18 7.14 7.55 6.12 6.90 1.1M
2023-10-17 5.37 6.42 5.12 6.20 0.8M
2023-10-16 5.70 6.59 5.22 5.40 0.8M
2023-10-13 5.39 5.85 4.83 5.27 0.5M
2023-10-12 6.30 6.30 5.04 5.64 0.5M
2023-10-11 6.57 6.66 5.85 6.00 0.4M
2023-10-10 6.90 7.17 6.45 6.51 0.3M
2023-10-09 7.43 7.70 7.05 7.44 0.3M
2023-10-06 7.59 8.03 6.56 8.03 0.3M
2023-10-05 8.82 8.90 7.58 7.71 0.2M
2023-10-04 8.93 8.93 8.27 8.40 0.1M
2023-10-03 8.72 8.72 8.43 8.57 0.1M
2023-10-02 8.94 9.05 8.48 8.81 0.1M
2023-09-29 8.93 9.68 8.51 8.84 0.5M
2023-09-28 8.46 9.15 8.36 8.36 0.3M
2023-09-27 9.00 9.05 8.27 8.46 0.4M
2023-09-26 9.29 9.42 8.70 8.93 0.2M
2023-09-25 9.60 9.74 9.02 9.17 0.2M
2023-09-22 10.26 10.43 9.68 9.93 0.2M
2023-09-21 9.71 10.88 9.45 9.81 0.4M
2023-09-20 10.82 11.18 10.07 10.35 0.4M
2023-09-19 10.50 11.85 10.16 11.18 0.4M
2023-09-18 11.06 11.40 10.07 10.11 0.3M
2023-09-15 10.52 12.72 10.29 12.30 0.4M
2023-09-14 10.82 11.01 10.23 10.70 0.1M
2023-09-13 10.37 11.10 10.23 10.55 0.1M
2023-09-12 10.49 11.10 9.98 10.38 0.1M
2023-09-11 10.80 11.25 10.02 10.65 0.1M
2023-09-08 9.53 11.25 9.41 10.80 0.1M
2023-09-07 9.93 9.93 9.44 9.72 0.1M
2023-09-06 10.50 10.50 9.77 10.14 0.1M
2023-09-05 10.50 10.50 9.87 10.43 0.1M
2023-09-01 10.20 10.67 9.90 9.98 0.1M
2023-08-31 10.50 10.88 10.22 10.37 0.1M
2023-08-30 10.95 10.95 10.05 10.80 0.2M
2023-08-29 10.62 11.88 9.98 11.18 0.3M
2023-08-28 13.50 16.65 10.05 10.55 1.5M
2023-08-25 10.31 12.75 9.90 12.00 0.4M
2023-08-24 10.79 11.55 9.38 9.99 0.2M
2023-08-23 9.00 11.66 8.69 10.80 0.2M
2023-08-22 9.90 10.13 8.96 9.05 0.1M
2023-08-21 9.83 10.41 9.47 9.99 0.1M
2023-08-18 10.56 11.70 9.83 10.37 0.1M
2023-08-17 12.45 12.60 9.87 10.50 0.2M
2023-08-16 9.92 13.13 9.75 12.75 0.4M
2023-08-15 9.53 9.77 9.09 9.42 0.1M
2023-08-14 10.46 10.46 9.30 10.11 0.1M
2023-08-11 10.35 11.49 9.93 10.65 0.1M
2023-08-10 9.42 11.25 9.32 10.82 0.1M
2023-08-09 9.75 9.89 8.96 9.38 0.1M
2023-08-08 10.50 10.50 9.47 9.65 0.1M
2023-08-07 12.05 12.06 10.74 10.97 0.1M
2023-08-04 12.30 12.89 11.91 12.05 0.1M
2023-08-03 12.06 13.20 11.78 13.02 0.2M
2023-08-02 12.41 12.42 11.57 12.15 0.1M
2023-08-01 12.75 14.85 11.97 12.24 0.1M
2023-07-31 12.89 12.89 11.96 12.38 0.1M
2023-07-28 12.45 12.57 11.19 11.99 0.1M
2023-07-27 12.00 15.84 11.61 12.71 0.4M
2023-07-26 12.21 12.39 11.60 12.00 0.1M
2023-07-25 13.19 13.35 12.12 12.12 0.1M
2023-07-24 13.53 14.09 12.47 13.34 0.1M
2023-07-21 14.48 14.63 12.75 13.43 0.1M
2023-07-20 14.73 16.50 14.40 14.48 0.1M
2023-07-19 15.00 15.30 14.25 14.70 0.1M
2023-07-18 16.20 16.37 15.18 15.41 0.0M
2023-07-17 15.30 17.37 15.15 16.08 0.1M
2023-07-14 15.93 16.29 15.47 15.50 0.1M
2023-07-13 16.65 17.39 15.75 16.05 0.1M
2023-07-12 16.50 17.06 15.62 16.50 0.1M
2023-07-11 16.80 17.04 16.13 16.50 0.1M
2023-07-10 18.23 18.23 16.46 17.40 0.1M
2023-07-07 17.81 18.44 17.00 17.52 0.2M
2023-07-06 21.00 22.34 17.64 19.37 0.5M
2023-07-05 16.95 18.66 15.75 16.95 0.2M
2023-07-03 20.42 20.88 16.80 17.24 0.4M
2023-06-30 18.00 18.27 15.89 16.88 0.1M
2023-06-29 17.10 20.10 16.88 18.03 0.1M
2023-06-28 18.42 18.42 16.50 17.16 0.1M
2023-06-27 19.59 20.10 18.02 18.56 0.0M
2023-06-26 20.70 21.68 19.83 19.95 0.0M
2023-06-23 21.30 21.75 19.95 20.70 0.1M
2023-06-22 24.00 24.00 21.18 21.38 0.0M
2023-06-21 25.20 26.25 22.50 23.85 0.1M
2023-06-20 27.00 27.00 24.02 24.42 0.0M
2023-06-16 28.50 31.43 26.25 27.98 0.1M
2023-06-15 26.04 29.75 25.05 29.63 0.1M
2023-06-14 28.88 29.63 25.68 27.00 0.1M
2023-06-13 36.69 36.69 29.78 31.35 0.2M
2023-06-12 72.83 77.27 40.50 40.50 0.9M
2023-06-09 36.08 37.43 31.71 34.50 0.0M
2023-06-08 36.05 37.49 34.58 35.37 0.0M
2023-06-07 40.55 41.55 37.50 37.52 0.0M
2023-06-06 43.50 45.02 37.50 41.51 0.0M
2023-06-05 48.00 50.34 45.00 45.36 0.0M
2023-06-02 46.05 52.20 45.00 50.04 0.0M
2023-06-01 49.70 51.42 25.52 47.55 0.0M
2023-05-31 54.00 57.89 49.67 51.30 0.0M
2023-05-30 60.00 60.00 54.00 54.48 0.0M
2023-05-26 58.71 59.79 55.50 57.90 0.0M
2023-05-25 67.04 67.04 57.81 57.83 0.0M
2023-05-24 68.55 70.49 61.20 66.33 0.0M
2023-05-23 78.00 86.25 67.52 74.25 0.0M
2023-05-22 74.34 78.00 69.02 76.49 0.0M
2023-05-19 81.00 88.50 75.00 76.50 0.0M
2023-05-18 88.50 90.00 81.00 81.77 0.0M
2023-05-17 85.50 93.75 80.69 90.60 0.0M
2023-05-16 90.00 90.00 81.83 82.43 0.0M
2023-05-15 93.87 94.83 82.70 90.00 0.0M
2023-05-12 97.50 103.11 94.35 94.35 0.0M
2023-05-11 99.08 121.08 95.40 102.00 0.0M
2023-05-10 108.00 115.49 99.77 103.47 0.0M
2023-05-09 115.65 115.70 105.90 107.06 0.0M
2023-05-08 120.00 121.23 114.90 116.19 0.0M
2023-05-05 117.00 124.50 114.02 121.25 0.0M
2023-05-04 131.54 134.93 117.03 120.00 0.0M
2023-05-03 153.00 157.52 127.53 132.00 0.0M
2023-05-02 166.50 175.52 150.00 150.00 0.0M
2023-05-01 172.50 178.50 154.50 163.50 0.0M
2023-04-28 165.00 192.44 162.26 172.50 0.0M
2023-04-27 157.50 163.50 153.21 157.50 0.0M
2023-04-26 187.50 195.00 159.02 162.00 0.0M
2023-04-25 207.00 214.49 192.00 192.00 0.0M
2023-04-24 235.50 240.99 216.00 216.00 0.0M
2023-04-21 255.00 257.01 234.00 238.50 0.0M
2023-04-20 249.27 285.00 249.27 255.00 0.0M
2023-04-19 255.00 264.62 243.00 256.50 0.0M
2023-04-18 255.00 292.50 241.52 255.00 0.0M
2023-04-17 232.50 271.50 226.50 250.50 0.0M
2023-04-14 261.00 261.00 229.50 232.50 0.0M
2023-04-13 270.00 273.00 250.50 262.50 0.0M
2023-04-12 291.00 296.30 270.00 274.50 0.0M
2023-04-11 322.50 322.50 295.50 300.00 0.0M
2023-04-10 319.50 333.00 303.00 324.00 0.0M
2023-04-06 360.00 367.50 301.50 349.50 0.0M
2023-04-05 399.00 412.50 331.50 336.00 0.0M
2023-04-04 418.50 424.50 363.62 367.50 0.0M
2023-04-03 493.50 519.00 408.02 435.00 0.0M
2023-03-31 600.00 673.50 484.50 549.00 0.0M
2023-03-30 930.75 990.00 870.00 875.25 0.0M
2023-03-29 1,028.25 1,035.00 900.75 916.50 0.0M
2023-03-28 891.75 892.50 853.50 862.50 0.0M
2023-03-27 892.50 900.00 867.00 900.00 0.0M
2023-03-24 900.00 973.50 852.75 881.25 0.0M
2023-03-23 864.00 891.00 840.00 849.00 0.0M
2023-03-22 899.25 922.50 870.00 880.50 0.0M
2023-03-21 917.25 917.25 866.25 896.25 0.0M
2023-03-20 892.50 898.50 847.50 853.50 0.0M
2023-03-17 930.75 951.00 870.75 870.75 0.0M
2023-03-16 916.50 952.50 903.75 933.75 0.0M
2023-03-15 945.00 990.00 924.00 928.50 0.0M
2023-03-14 987.75 1,035.00 943.50 997.50 0.0M
2023-03-13 921.00 1,027.50 870.00 972.75 0.0M
2023-03-10 1,002.75 1,012.50 915.00 959.25 0.0M
2023-03-09 1,023.75 1,117.50 969.75 1,020.00 0.0M
2023-03-08 1,195.50 1,195.50 1,013.25 1,049.25 0.0M
2023-03-07 990.00 1,065.00 945.00 998.25 0.0M
2023-03-06 1,035.00 1,095.00 954.75 997.50 0.0M
2023-03-03 1,095.00 1,117.50 1,035.00 1,082.25 0.0M
2023-03-02 1,118.25 1,237.50 1,050.00 1,147.50 0.0M
2023-03-01 1,423.50 1,425.00 1,050.00 1,092.00 0.0M
2023-02-28 862.50 1,124.25 828.75 1,041.75 0.0M
2023-02-27 922.50 936.75 855.00 859.50 0.0M
2023-02-24 944.25 966.75 900.00 918.75 0.0M
2023-02-23 1,020.00 1,023.00 938.25 971.25 0.0M
2023-02-22 1,071.75 1,077.00 984.75 1,023.75 0.0M
2023-02-21 1,098.75 1,101.00 1,050.75 1,067.25 0.0M
2023-02-17 1,180.50 1,185.00 1,057.50 1,098.75 0.0M
2023-02-16 1,194.00 1,194.00 1,110.00 1,140.00 0.0M
2023-02-15 1,262.25 1,262.25 1,185.00 1,194.00 0.0M
2023-02-14 1,218.00 1,332.00 1,181.25 1,251.75 0.0M
2023-02-13 1,245.75 1,252.50 1,170.75 1,223.25 0.0M
2023-02-10 1,267.50 1,310.25 1,140.00 1,252.50 0.0M
2023-02-09 1,456.50 1,500.00 1,346.25 1,381.50 0.0M
2023-02-08 1,588.50 1,590.00 1,462.50 1,515.75 0.0M
2023-02-07 1,895.25 1,935.00 1,560.00 1,608.00 0.0M
2023-02-06 1,803.75 1,822.50 1,687.50 1,722.75 0.0M
2023-02-03 1,781.25 2,069.25 1,725.00 1,819.50 0.0M
2023-02-02 1,882.50 1,908.75 1,727.25 1,786.50 0.0M
2023-02-01 1,682.25 1,932.75 1,612.50 1,819.50 0.0M
2023-01-31 1,837.50 1,852.50 1,687.50 1,725.00 0.0M
2023-01-30 2,175.00 2,175.00 1,725.00 1,875.00 0.0M
2023-01-27 2,154.00 2,400.00 2,062.50 2,145.00 0.0M
2023-01-26 2,477.25 2,587.50 2,025.00 2,154.00 0.0M
2023-01-25 2,678.25 2,766.00 2,067.75 2,160.00 0.0M
2023-01-24 3,173.25 4,155.00 2,769.00 3,075.00 0.1M
2023-01-23 2,235.75 3,600.00 1,771.50 3,195.00 0.1M
2023-01-20 1,987.50 2,767.50 1,389.75 1,527.75 0.1M
2023-01-19 937.50 1,012.50 846.75 923.25 0.0M
2023-01-18 1,027.50 1,030.50 938.25 953.25 0.0M
2023-01-17 1,080.00 1,086.75 979.50 1,026.00 0.0M
2023-01-13 1,162.50 1,162.50 1,050.75 1,082.25 0.0M
2023-01-12 1,035.00 1,307.25 998.25 1,275.00 0.0M
2023-01-11 1,012.50 1,065.00 979.50 993.75 0.0M
2023-01-10 984.00 1,011.75 937.50 1,011.75 0.0M
2023-01-09 966.00 1,019.25 948.75 990.75 0.0M
2023-01-06 976.50 990.00 915.00 962.25 0.0M
2023-01-05 1,035.00 1,065.00 937.50 966.00 0.0M
2023-01-04 937.50 1,057.50 907.50 1,005.00 0.0M
2023-01-03 978.75 1,019.25 901.50 930.00 0.0M