Molten Ventures

GROW
🏛️ uk →
375.00
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
2023-12-29 290.80 290.80 272.40 277.60 0.1M
2023-12-28 284.40 284.40 266.17 279.20 0.4M
2023-12-27 285.00 300.00 277.20 280.40 0.2M
2023-12-22 283.93 289.60 280.80 285.00 0.2M
2023-12-21 300.00 300.00 279.20 286.60 0.4M
2023-12-20 295.00 304.60 288.00 290.00 0.7M
2023-12-19 285.00 290.22 279.00 290.20 0.5M
2023-12-18 278.00 294.40 271.40 279.20 0.9M
2023-12-15 269.00 278.40 265.48 277.00 2.3M
2023-12-14 249.60 274.00 230.20 264.60 1.1M
2023-12-13 232.00 252.20 232.00 238.60 0.2M
2023-12-12 263.40 263.40 239.00 243.40 0.2M
2023-12-11 240.00 262.20 240.00 252.20 0.3M
2023-12-08 242.40 256.00 242.40 251.40 3.5M
2023-12-07 250.00 263.60 246.80 252.00 0.1M
2023-12-06 250.00 261.00 250.00 253.00 0.3M
2023-12-05 252.40 261.80 250.20 253.20 0.2M
2023-12-04 271.00 271.00 255.60 255.60 0.4M
2023-12-01 267.00 270.00 260.00 268.20 0.7M
2023-11-30 267.80 270.00 256.80 260.20 1.0M
2023-11-29 256.00 265.46 253.25 261.80 0.5M
2023-11-28 264.40 267.00 249.60 256.80 0.5M
2023-11-27 271.89 280.00 265.80 267.40 1.0M
2023-11-24 258.60 283.30 257.40 279.60 0.7M
2023-11-23 260.60 264.80 255.60 258.60 0.2M
2023-11-22 253.13 267.20 250.00 259.40 0.5M
2023-11-21 257.60 260.20 246.00 249.80 0.2M
2023-11-20 248.00 267.20 248.00 259.00 0.2M
2023-11-17 250.00 266.40 250.00 259.60 0.3M
2023-11-16 259.00 269.00 253.80 255.80 0.8M
2023-11-15 235.00 260.00 235.00 258.60 0.8M
2023-11-14 235.00 248.40 225.60 245.00 0.7M
2023-11-13 245.00 248.96 227.80 235.20 0.6M
2023-11-10 256.80 274.80 248.40 250.80 0.4M
2023-11-09 258.00 271.40 258.00 269.60 0.2M
2023-11-08 251.33 270.40 251.33 264.20 0.2M
2023-11-07 247.40 264.80 246.42 261.60 0.3M
2023-11-06 269.80 269.80 249.97 256.60 0.2M
2023-11-03 254.20 268.60 246.00 261.00 0.5M
2023-11-02 227.00 251.40 227.00 251.40 0.6M
2023-11-01 231.00 234.48 226.00 229.40 0.4M
2023-10-31 221.57 235.40 221.57 235.40 0.3M
2023-10-30 220.00 228.00 220.00 220.80 0.2M
2023-10-27 206.40 222.00 201.00 220.00 0.4M
2023-10-26 216.68 216.68 204.40 214.00 0.5M
2023-10-25 235.98 242.80 214.80 215.40 0.5M
2023-10-24 242.10 247.77 235.40 239.00 0.6M
2023-10-23 229.16 250.70 225.80 245.40 0.9M
2023-10-20 223.00 234.00 223.00 230.80 1.8M
2023-10-19 225.80 240.00 225.80 231.80 0.8M
2023-10-18 225.80 234.80 223.00 233.20 0.2M
2023-10-17 213.89 232.80 208.78 230.20 0.2M
2023-10-16 222.20 223.20 208.89 213.40 0.1M
2023-10-13 235.57 236.00 217.40 218.20 0.2M
2023-10-12 234.53 236.41 222.60 225.40 1.0M
2023-10-11 227.90 230.20 222.18 227.20 0.1M
2023-10-10 208.40 234.00 208.40 226.40 0.2M
2023-10-09 228.03 229.60 208.40 211.60 0.3M
2023-10-06 222.14 222.31 208.40 219.40 0.4M
2023-10-05 210.80 217.40 210.80 213.00 0.4M
2023-10-04 213.87 216.80 201.60 210.80 0.5M
2023-10-03 215.00 224.52 208.80 208.80 0.3M
2023-10-02 233.95 238.00 217.80 219.20 0.2M
2023-09-29 221.40 237.40 221.20 228.00 0.5M
2023-09-28 212.76 224.91 211.59 215.60 0.3M
2023-09-27 223.20 226.24 219.00 219.40 0.3M
2023-09-26 223.40 225.32 218.00 221.40 0.2M
2023-09-25 235.08 235.08 220.40 224.00 0.4M
2023-09-22 229.88 235.80 225.00 227.60 0.5M
2023-09-21 242.02 246.47 230.00 230.00 0.4M
2023-09-20 241.20 249.60 235.80 242.00 0.3M
2023-09-19 244.80 246.00 236.50 239.00 0.5M
2023-09-18 262.00 262.00 242.40 244.20 0.4M
2023-09-15 258.00 264.60 255.60 257.60 3.5M
2023-09-14 243.20 256.80 243.20 256.00 0.3M
2023-09-13 244.44 248.80 240.00 247.00 0.4M
2023-09-12 248.59 249.60 240.20 242.60 1.0M
2023-09-11 245.80 248.80 234.92 247.60 0.2M
2023-09-08 245.60 246.62 238.80 241.00 0.8M
2023-09-07 240.20 247.20 240.20 245.80 0.5M
2023-09-06 244.67 248.20 240.90 244.80 0.5M
2023-09-05 240.60 247.20 239.80 246.80 0.3M
2023-09-04 243.80 245.60 240.00 241.00 0.1M
2023-09-01 251.80 251.80 239.80 243.00 0.2M
2023-08-31 244.80 246.05 239.60 243.40 0.4M
2023-08-30 248.40 255.20 239.80 241.60 0.4M
2023-08-29 248.20 253.40 243.80 248.60 0.4M
2023-08-25 241.40 243.00 238.80 243.00 0.9M
2023-08-24 234.80 245.60 234.80 242.00 0.9M
2023-08-23 229.60 233.20 211.40 233.20 0.5M
2023-08-22 220.00 224.60 219.00 220.00 0.8M
2023-08-21 232.00 233.40 219.40 219.40 0.8M
2023-08-18 240.60 249.60 222.80 227.40 1.2M
2023-08-17 250.00 255.80 240.00 240.20 0.7M
2023-08-16 252.00 254.60 244.40 251.40 0.4M
2023-08-15 254.07 256.40 247.00 250.60 1.0M
2023-08-14 263.40 263.40 249.60 255.40 0.6M
2023-08-11 255.00 263.80 252.20 255.00 0.3M
2023-08-10 256.20 263.00 254.60 257.40 0.2M
2023-08-09 252.80 258.20 250.00 252.60 0.2M
2023-08-08 240.60 253.60 240.60 253.00 0.4M
2023-08-07 261.20 261.20 248.80 250.20 0.2M
2023-08-04 240.00 262.40 240.00 259.40 0.3M
2023-08-03 248.00 254.00 245.00 249.80 0.2M
2023-08-02 258.88 261.40 248.60 250.20 0.7M
2023-08-01 264.81 276.20 258.00 261.80 0.4M
2023-07-31 274.60 274.60 259.80 262.80 0.5M
2023-07-28 278.17 286.60 265.20 266.60 0.4M
2023-07-27 280.40 284.80 272.40 274.20 0.4M
2023-07-26 278.99 297.00 275.60 281.60 0.3M
2023-07-25 280.00 282.20 273.20 277.60 0.4M
2023-07-24 268.20 283.60 267.60 279.80 0.4M
2023-07-21 276.00 276.00 263.20 269.00 0.5M
2023-07-20 289.40 289.40 260.80 264.80 0.8M
2023-07-19 269.60 290.20 266.79 278.40 1.2M
2023-07-18 247.00 260.40 247.00 260.00 1.7M
2023-07-17 267.99 267.99 246.20 246.60 0.8M
2023-07-14 254.80 263.80 251.00 253.60 0.6M
2023-07-13 275.40 275.40 260.20 261.40 0.4M
2023-07-12 260.40 269.60 252.00 263.00 0.4M
2023-07-11 252.00 265.80 251.60 251.80 0.5M
2023-07-10 251.20 264.40 251.20 258.40 0.7M
2023-07-07 250.00 264.60 250.00 263.40 0.8M
2023-07-06 260.20 266.40 252.00 254.00 0.6M
2023-07-05 273.60 273.60 260.00 266.00 0.5M
2023-07-04 257.40 265.63 254.98 261.80 0.2M
2023-07-03 268.00 268.00 255.20 255.40 0.6M
2023-06-30 265.00 271.20 262.00 267.20 0.4M
2023-06-29 266.00 266.00 254.00 263.00 0.6M
2023-06-28 242.00 263.80 242.00 259.80 0.5M
2023-06-27 235.20 249.60 226.00 248.60 1.0M
2023-06-26 242.20 242.80 217.40 232.40 1.1M
2023-06-23 247.60 259.00 237.80 240.20 0.6M
2023-06-22 250.20 256.00 236.60 246.40 0.8M
2023-06-21 261.40 263.40 252.20 257.00 0.4M
2023-06-20 278.40 284.80 259.08 262.60 0.4M
2023-06-19 287.00 287.00 264.40 265.20 0.4M
2023-06-16 300.20 303.00 286.20 287.40 0.8M
2023-06-15 300.60 304.40 291.60 300.00 0.8M
2023-06-14 317.80 322.00 298.00 300.00 0.4M
2023-06-13 301.20 310.32 301.20 307.60 0.3M
2023-06-12 303.00 306.80 300.60 301.20 0.3M
2023-06-09 300.20 314.40 295.12 301.60 0.3M
2023-06-08 304.60 305.20 294.00 298.20 0.3M
2023-06-07 309.20 309.20 293.00 300.00 0.3M
2023-06-06 290.20 300.83 285.20 297.00 0.2M
2023-06-05 314.80 318.60 302.00 302.80 0.2M
2023-06-02 300.40 313.00 300.40 311.80 0.3M
2023-06-01 290.20 300.40 286.11 299.80 0.2M
2023-05-31 293.60 297.80 287.62 290.80 2.5M
2023-05-30 289.40 295.80 281.98 293.80 1.8M
2023-05-26 272.05 288.20 266.20 284.60 0.4M
2023-05-25 274.51 274.51 263.00 271.20 0.2M
2023-05-24 278.70 278.70 260.40 271.40 0.9M
2023-05-23 286.40 293.60 268.60 268.60 0.7M
2023-05-22 273.20 290.07 271.00 287.40 0.6M
2023-05-19 279.60 279.60 264.40 270.80 14.4M
2023-05-18 274.80 274.80 264.20 269.80 0.2M
2023-05-17 270.00 271.80 263.80 270.00 0.4M
2023-05-16 274.08 274.08 261.60 266.80 0.3M
2023-05-15 274.17 274.80 265.00 266.80 0.3M
2023-05-12 255.00 269.80 255.00 267.40 0.4M
2023-05-11 254.00 269.60 254.00 261.20 0.7M
2023-05-10 264.20 267.20 252.00 259.20 0.5M
2023-05-09 279.50 279.50 263.00 263.00 0.5M
2023-05-05 265.80 274.00 263.80 271.80 0.5M
2023-05-04 264.05 265.80 253.40 261.00 0.3M
2023-05-03 270.00 273.80 259.60 264.00 0.6M
2023-05-02 273.20 283.80 265.60 268.40 0.5M
2023-04-28 269.00 283.60 269.00 279.80 1.5M
2023-04-27 277.60 280.00 261.20 277.80 0.9M
2023-04-26 276.93 276.93 264.20 266.80 0.5M
2023-04-25 279.30 284.40 266.60 273.60 0.4M
2023-04-24 297.00 297.94 275.80 276.20 0.3M
2023-04-21 275.60 286.60 275.00 284.80 0.5M
2023-04-20 278.40 285.00 273.60 282.80 0.3M
2023-04-19 276.20 291.40 274.80 278.00 1.3M
2023-04-18 301.20 302.39 288.80 288.80 0.7M
2023-04-17 293.00 301.80 293.00 296.60 0.2M
2023-04-14 291.80 307.40 290.99 296.40 0.3M
2023-04-13 286.60 290.40 283.00 287.40 0.3M
2023-04-12 290.00 290.40 277.40 285.40 0.3M
2023-04-11 261.20 292.43 260.71 283.40 0.5M
2023-04-06 265.00 266.60 258.15 266.40 0.6M
2023-04-05 290.60 290.60 255.00 260.60 0.7M
2023-04-04 274.78 286.50 272.20 276.80 0.3M
2023-04-03 286.60 288.20 269.60 276.40 0.7M
2023-03-31 276.00 278.60 257.80 273.60 2.1M
2023-03-30 274.60 276.20 262.00 262.20 1.2M
2023-03-29 277.80 277.80 257.40 262.80 0.7M
2023-03-28 294.80 294.80 261.60 263.60 0.4M
2023-03-27 294.00 294.00 278.40 281.00 0.2M
2023-03-24 302.00 302.00 264.92 278.40 0.5M
2023-03-23 288.20 305.13 285.20 287.20 0.5M
2023-03-22 301.66 313.83 299.80 299.80 0.2M
2023-03-21 297.46 312.20 295.00 311.40 0.7M
2023-03-20 300.00 300.00 277.00 292.20 0.7M
2023-03-17 326.00 326.00 280.20 296.40 1.4M
2023-03-16 335.80 335.80 299.00 310.80 2.5M
2023-03-15 332.80 335.84 303.60 315.80 1.3M
2023-03-14 300.00 330.00 295.20 330.00 1.0M
2023-03-13 315.00 335.49 290.20 303.60 1.1M
2023-03-10 354.00 354.00 299.20 315.60 4.7M
2023-03-09 355.00 368.00 349.20 367.00 0.3M
2023-03-08 394.00 394.00 360.00 366.20 0.5M
2023-03-07 393.91 402.06 371.20 375.00 2.9M
2023-03-06 354.20 382.00 354.20 382.00 0.3M
2023-03-03 371.00 382.40 370.40 371.80 0.2M
2023-03-02 378.60 386.40 371.20 374.80 1.5M
2023-03-01 368.20 392.60 368.20 380.00 1.1M
2023-02-28 375.00 389.80 373.62 388.20 0.2M
2023-02-27 358.20 379.80 356.40 374.80 0.3M
2023-02-24 380.80 388.20 364.60 364.60 0.3M
2023-02-23 367.00 390.82 367.00 381.60 0.8M
2023-02-22 385.20 385.20 365.40 367.00 0.2M
2023-02-21 400.00 403.00 378.40 378.40 0.4M
2023-02-20 390.44 408.40 390.44 402.00 0.2M
2023-02-17 402.30 409.40 399.80 403.00 0.2M
2023-02-16 423.20 423.20 401.07 414.80 0.3M
2023-02-15 387.35 404.60 386.60 404.00 0.3M
2023-02-14 386.92 411.60 386.02 396.40 0.6M
2023-02-13 397.00 404.20 373.80 404.20 0.4M
2023-02-10 392.40 392.40 364.20 378.40 0.2M
2023-02-09 404.80 404.80 375.20 376.60 0.3M
2023-02-08 372.40 394.20 372.40 385.00 0.4M
2023-02-07 377.60 396.72 360.80 365.40 0.2M
2023-02-06 408.00 409.00 372.80 382.00 0.3M
2023-02-03 388.25 401.80 367.20 389.80 0.7M
2023-02-02 355.00 397.00 355.00 395.00 0.8M
2023-02-01 350.00 370.20 350.00 351.80 0.2M
2023-01-31 361.80 365.93 351.66 357.60 0.3M
2023-01-30 375.00 375.20 355.78 366.60 0.2M
2023-01-27 375.00 377.20 357.69 377.20 0.6M
2023-01-26 375.00 384.00 364.40 365.60 1.1M
2023-01-25 387.60 388.80 363.20 364.40 0.4M
2023-01-24 398.00 403.60 382.20 387.80 0.5M
2023-01-23 373.80 391.20 373.80 383.00 0.2M
2023-01-20 375.48 384.00 375.48 380.60 0.1M
2023-01-19 395.00 402.08 373.56 375.40 0.2M
2023-01-18 418.20 419.56 399.80 403.80 0.1M
2023-01-17 425.00 431.60 411.60 414.20 0.2M
2023-01-16 400.20 422.60 400.20 417.60 0.2M
2023-01-13 409.20 409.47 388.80 408.40 0.2M
2023-01-12 375.00 411.20 375.00 390.00 0.5M
2023-01-11 377.20 389.20 377.20 381.00 0.1M
2023-01-10 383.20 397.00 374.80 376.20 0.2M
2023-01-09 400.80 411.80 392.40 395.00 0.2M
2023-01-06 402.98 420.80 394.60 400.80 0.2M
2023-01-05 386.80 410.00 386.80 406.00 0.3M
2023-01-04 358.20 400.00 358.20 397.00 0.8M
2023-01-03 348.00 381.23 346.43 375.80 0.4M