Nations TailDex

TDEX
🏛️ usa →
13.95
Last Update: 2025-09-29
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
2021-12-31 19.02 19.27 17.85 18.26 0.0M
2021-12-30 18.88 19.24 17.54 18.71 0.0M
2021-12-29 20.04 20.16 17.89 18.55 0.0M
2021-12-28 20.35 21.69 20.14 20.53 0.0M
2021-12-27 21.09 21.09 19.36 19.80 0.0M
2021-12-23 19.41 21.09 18.85 19.52 0.0M
2021-12-22 19.95 20.21 17.95 19.08 0.0M
2021-12-21 19.30 20.47 18.60 20.15 0.0M
2021-12-20 23.33 23.33 18.65 18.93 0.0M
2021-12-17 21.83 21.83 18.59 19.71 0.0M
2021-12-16 20.10 21.41 19.43 20.86 0.0M
2021-12-15 21.43 23.83 18.51 19.77 0.0M
2021-12-14 21.08 22.81 19.90 20.72 0.0M
2021-12-13 22.56 23.05 20.53 20.76 0.0M
2021-12-10 22.65 22.65 18.99 19.53 0.0M
2021-12-09 19.70 22.51 18.88 21.44 0.0M
2021-12-08 23.68 23.68 18.74 18.80 0.0M
2021-12-07 25.02 25.11 22.11 23.29 0.0M
2021-12-06 29.96 32.88 29.21 29.33 0.0M
2021-12-03 25.93 40.42 25.43 34.00 0.0M
2021-12-02 27.87 30.27 26.67 27.77 0.0M
2021-12-01 33.55 33.55 23.13 31.40 0.0M
2021-11-30 24.82 29.74 24.81 28.46 0.0M
2021-11-29 26.33 27.68 23.18 24.46 0.0M
2021-11-26 29.04 33.30 26.74 32.93 0.0M
2021-11-24 21.94 23.77 20.82 21.03 0.0M
2021-11-23 22.09 23.12 20.43 21.44 0.0M
2021-11-22 22.64 22.90 20.54 21.92 0.0M
2021-11-19 21.43 22.76 20.28 21.53 0.0M
2021-11-18 18.73 20.18 18.39 19.93 0.0M
2021-11-17 17.63 18.80 17.10 18.70 0.0M
2021-11-16 18.10 18.10 16.59 17.31 0.0M
2021-11-15 17.95 18.39 17.27 17.39 0.0M
2021-11-12 17.31 17.69 16.34 17.04 0.0M
2021-11-11 18.28 18.42 17.25 17.84 0.0M
2021-11-10 20.02 21.29 18.84 20.04 0.0M
2021-11-09 19.56 20.94 19.08 19.40 0.0M
2021-11-08 18.49 20.08 18.01 19.80 0.0M
2021-11-05 17.13 19.31 15.73 18.46 0.0M
2021-11-04 16.80 17.72 15.15 17.12 0.0M
2021-11-03 17.99 18.10 15.91 16.25 0.0M
2021-11-02 17.83 17.99 16.93 17.72 0.0M
2021-11-01 19.24 19.75 17.84 17.99 0.0M
2021-10-29 20.21 20.41 18.66 19.35 0.0M
2021-10-28 19.14 19.27 18.59 19.18 0.0M
2021-10-27 18.55 19.75 17.99 19.25 0.0M
2021-10-26 17.16 19.33 16.69 18.94 0.0M
2021-10-25 19.22 19.22 16.96 17.19 0.0M
2021-10-22 17.98 19.32 17.54 18.26 0.0M
2021-10-21 18.71 18.93 18.19 18.34 0.0M
2021-10-20 17.82 19.02 17.71 18.45 0.0M
2021-10-19 18.97 19.10 17.98 18.48 0.0M
2021-10-18 19.80 19.80 17.86 18.39 0.0M
2021-10-15 17.97 19.29 17.62 18.95 0.0M
2021-10-14 15.51 18.23 15.51 17.68 0.0M
2021-10-13 15.80 16.51 14.99 15.64 0.0M
2021-10-12 15.96 16.66 15.75 16.21 0.0M
2021-10-11 16.84 17.25 15.75 16.17 0.0M
2021-10-08 16.38 16.38 14.91 15.04 0.0M
2021-10-07 17.01 17.83 16.04 16.08 0.0M
2021-10-06 16.60 18.21 15.81 15.94 0.0M
2021-10-05 16.70 17.47 15.91 16.43 0.0M
2021-10-04 17.63 18.73 16.22 16.38 0.0M
2021-10-01 18.64 18.64 16.26 16.78 0.0M
2021-09-30 17.84 19.31 17.03 17.11 0.0M
2021-09-29 21.01 21.38 18.74 18.87 0.0M
2021-09-28 21.12 23.55 19.09 20.78 0.0M
2021-09-27 21.40 21.40 19.72 20.82 0.0M
2021-09-24 21.64 21.64 19.04 20.38 0.0M
2021-09-23 19.57 21.28 18.03 20.46 0.0M
2021-09-22 21.18 25.09 19.85 19.93 0.0M
2021-09-21 23.99 24.36 20.87 21.15 0.0M
2021-09-20 26.63 28.11 24.40 25.01 0.0M
2021-09-17 24.34 27.80 23.43 25.49 0.0M
2021-09-16 24.33 24.71 22.65 24.55 0.0M
2021-09-15 24.82 25.31 23.59 24.06 0.0M
2021-09-14 25.57 26.19 23.83 24.53 0.0M
2021-09-13 26.58 28.11 25.71 26.24 0.0M
2021-09-10 22.45 28.94 22.16 28.76 0.0M
2021-09-09 24.61 25.07 22.89 23.96 0.0M
2021-09-08 25.80 25.95 23.58 24.19 0.0M
2021-09-07 24.34 25.35 24.22 25.35 0.0M
2021-09-03 23.08 23.88 22.28 23.09 0.0M
2021-09-02 23.16 23.37 20.74 22.35 0.0M
2021-09-01 22.15 22.31 20.89 21.19 0.0M
2021-08-31 21.85 23.49 21.34 22.92 0.0M
2021-08-30 22.29 22.36 21.09 21.47 0.0M
2021-08-27 24.14 24.44 21.86 22.51 0.0M
2021-08-26 23.21 27.36 23.21 25.54 0.0M
2021-08-25 23.55 23.55 22.03 22.88 0.0M
2021-08-24 22.90 23.45 22.36 23.23 0.0M
2021-08-23 23.94 24.01 22.21 23.35 0.0M
2021-08-20 29.07 29.07 23.72 24.39 0.0M
2021-08-19 23.20 29.08 23.20 28.42 0.0M
2021-08-18 24.76 27.28 23.20 27.28 0.0M
2021-08-17 23.49 24.28 22.08 23.84 0.0M
2021-08-16 23.06 24.15 21.54 21.84 0.0M
2021-08-13 20.03 20.66 18.92 20.45 0.0M
2021-08-12 20.26 20.39 19.13 19.68 0.0M
2021-08-11 19.96 19.96 18.88 19.82 0.0M
2021-08-10 19.93 20.63 19.25 20.45 0.0M
2021-08-09 19.67 20.62 19.61 19.87 0.0M
2021-08-06 20.10 20.16 18.15 18.29 0.0M
2021-08-05 19.89 20.01 19.31 19.68 0.0M
2021-08-04 21.36 21.36 19.60 19.79 0.0M
2021-08-03 21.55 22.35 20.14 20.50 0.0M
2021-08-02 21.45 22.68 20.68 21.64 0.0M
2021-07-30 20.64 21.65 19.77 21.60 0.0M
2021-07-29 19.97 20.34 19.48 20.12 0.0M
2021-07-28 22.36 22.84 19.82 20.71 0.0M
2021-07-27 22.16 22.53 20.74 22.08 0.0M
2021-07-26 22.69 22.69 20.19 20.40 0.0M
2021-07-23 21.10 22.39 20.45 21.70 0.0M
2021-07-22 22.39 22.55 21.47 21.74 0.0M
2021-07-21 22.23 22.58 21.51 22.00 0.0M
2021-07-20 23.63 24.16 21.34 23.32 0.0M
2021-07-19 21.32 25.31 21.32 23.86 0.0M
2021-07-16 19.56 20.57 19.15 20.27 0.0M
2021-07-15 20.55 21.26 19.60 19.72 0.0M
2021-07-14 26.25 26.25 18.97 19.64 0.0M
2021-07-13 21.17 21.86 19.93 20.74 0.0M
2021-07-12 22.81 22.81 20.79 20.91 0.0M
2021-07-09 20.95 20.96 18.93 19.52 0.0M
2021-07-08 32.51 32.51 20.21 21.83 0.0M
2021-07-07 20.24 20.94 18.65 18.69 0.0M
2021-07-06 19.49 21.32 19.31 19.73 0.0M
2021-07-02 21.49 21.49 17.83 17.89 0.0M
2021-07-01 19.72 19.80 18.76 18.98 0.0M
2021-06-30 20.40 20.52 18.88 19.40 0.0M
2021-06-29 18.62 20.40 18.48 20.02 0.0M
2021-06-28 20.03 20.12 18.10 18.88 0.0M
2021-06-25 18.89 19.82 18.15 19.82 0.0M
2021-06-24 18.57 19.27 18.21 18.94 0.0M
2021-06-23 20.11 20.62 19.21 19.34 0.0M
2021-06-22 19.95 21.41 19.20 20.63 0.0M
2021-06-21 29.60 29.60 21.03 21.36 0.0M
2021-06-18 27.27 27.27 21.69 23.90 0.0M
2021-06-17 22.28 24.37 20.82 22.79 0.0M
2021-06-16 21.03 27.70 20.10 23.65 0.0M
2021-06-15 21.23 22.32 20.93 22.05 0.0M
2021-06-14 20.84 22.02 20.51 21.03 0.0M
2021-06-11 20.56 20.57 18.66 19.98 0.0M
2021-06-10 20.37 20.54 19.39 20.16 0.0M
2021-06-09 20.29 21.45 19.72 21.45 0.0M
2021-06-08 18.49 20.04 18.39 19.89 0.0M
2021-06-07 18.34 18.84 17.83 18.43 0.0M
2021-06-04 18.54 18.60 17.29 17.69 0.0M
2021-06-03 20.12 20.48 18.31 19.14 0.0M
2021-06-02 20.12 20.18 18.45 19.40 0.0M
2021-06-01 18.96 20.72 18.83 19.91 0.0M
2021-05-28 18.65 19.30 17.52 19.10 0.0M
2021-05-27 18.71 18.75 17.42 18.27 0.0M
2021-05-26 20.09 20.15 18.46 18.51 0.0M
2021-05-25 21.10 21.10 19.11 20.13 0.0M
2021-05-24 26.82 26.82 20.45 20.73 0.0M
2021-05-21 21.58 22.52 21.25 21.43 0.0M
2021-05-20 20.51 21.61 19.28 21.22 0.0M
2021-05-19 22.69 23.69 20.60 21.00 0.0M
2021-05-18 19.20 19.96 18.36 19.84 0.0M
2021-05-17 16.44 20.01 16.44 18.82 0.0M
2021-05-14 18.88 20.29 17.87 18.07 0.0M
2021-05-13 22.36 22.40 19.56 20.18 0.0M
2021-05-12 20.63 25.81 19.74 25.25 0.0M
2021-05-11 18.35 21.78 18.35 19.40 0.0M
2021-05-10 18.16 19.61 18.02 19.46 0.0M
2021-05-07 20.30 20.73 17.15 17.81 0.0M
2021-05-06 18.54 20.73 18.33 19.68 0.0M
2021-05-05 17.47 18.57 17.03 18.52 0.0M
2021-05-04 19.22 20.51 18.06 18.29 0.0M
2021-05-03 17.90 18.72 17.34 18.63 0.0M
2021-04-30 17.04 18.05 16.49 17.90 0.0M
2021-04-29 15.21 17.43 15.17 16.50 0.0M
2021-04-28 15.64 15.95 15.16 15.28 0.0M
2021-04-27 15.58 16.08 15.28 15.64 0.0M
2021-04-26 16.34 16.34 15.18 15.75 0.0M
2021-04-23 16.63 16.70 14.68 15.31 0.0M
2021-04-22 16.24 17.56 15.64 16.07 0.0M
2021-04-21 17.53 17.80 15.31 16.14 0.0M
2021-04-20 15.21 17.82 15.21 16.58 0.0M
2021-04-19 17.24 17.85 16.17 16.34 0.0M
2021-04-16 16.12 17.07 15.61 16.20 0.0M
2021-04-15 15.67 16.47 14.89 16.18 0.0M
2021-04-14 15.36 16.62 15.36 15.91 0.0M
2021-04-13 16.43 16.63 14.74 15.11 0.0M
2021-04-12 17.56 17.88 15.62 15.84 0.0M
2021-04-09 15.43 15.92 14.48 14.76 0.0M
2021-04-08 15.64 15.94 14.63 15.06 0.0M
2021-04-07 16.66 16.95 15.71 15.74 0.0M
2021-04-06 16.07 16.96 15.83 16.80 0.0M
2021-04-05 17.97 17.97 15.91 15.93 0.0M
2021-04-01 18.08 18.08 16.26 16.35 0.0M
2021-03-31 19.43 19.43 17.18 17.81 0.0M
2021-03-30 21.07 21.24 18.71 19.14 0.0M
2021-03-29 20.76 22.19 20.30 21.80 0.0M
2021-03-26 19.30 22.64 18.35 19.79 0.0M
2021-03-25 21.32 22.30 19.68 19.93 0.0M
2021-03-24 21.11 21.43 19.34 21.17 0.0M
2021-03-23 19.99 21.55 19.25 20.79 0.0M
2021-03-22 20.88 20.88 18.80 19.42 0.0M
2021-03-19 21.39 22.79 19.42 20.63 0.0M
2021-03-18 18.98 22.53 18.60 21.07 0.0M
2021-03-17 19.85 20.79 18.53 18.98 0.0M
2021-03-16 20.24 20.24 18.79 19.52 0.0M
2021-03-15 20.66 20.90 19.52 19.91 0.0M
2021-03-12 21.66 21.75 18.99 19.17 0.0M
2021-03-11 20.91 21.43 20.17 21.22 0.0M
2021-03-10 20.82 21.63 20.44 21.04 0.0M
2021-03-09 25.92 25.92 21.03 21.35 0.0M
2021-03-08 24.38 24.46 22.77 23.18 0.0M
2021-03-05 23.89 25.87 22.99 23.04 0.0M
2021-03-04 23.47 27.05 23.00 25.41 0.0M
2021-03-03 23.39 25.04 22.99 23.66 0.0M
2021-03-02 24.06 24.11 22.61 23.67 0.0M
2021-03-01 23.72 25.40 23.52 24.79 0.0M
2021-02-26 27.55 27.55 23.98 25.31 0.0M
2021-02-25 24.26 29.92 20.22 27.24 0.0M
2021-02-24 23.41 23.51 21.16 21.31 0.0M
2021-02-23 20.87 24.42 20.87 22.05 0.0M
2021-02-22 24.60 24.60 22.26 23.19 0.0M
2021-02-19 24.03 24.64 22.56 23.24 0.0M
2021-02-18 23.94 25.39 23.36 24.04 0.0M
2021-02-17 22.78 24.61 22.69 23.56 0.0M
2021-02-16 20.95 23.38 20.95 22.42 0.0M
2021-02-12 20.76 20.76 18.40 18.75 0.0M
2021-02-11 21.25 21.92 19.92 20.25 0.0M
2021-02-10 21.22 22.03 20.21 20.84 0.0M
2021-02-09 20.94 21.22 19.77 20.52 0.0M
2021-02-08 21.20 21.63 19.92 19.92 0.0M
2021-02-05 19.54 19.97 18.97 19.16 0.0M
2021-02-04 21.22 21.31 19.46 19.46 0.0M
2021-02-03 23.00 23.24 21.02 21.27 0.0M
2021-02-02 24.65 25.75 23.37 25.07 0.0M
2021-02-01 30.00 30.37 26.32 26.89 0.0M
2021-01-29 28.25 34.35 24.88 28.52 0.0M
2021-01-28 33.80 33.80 25.33 28.82 0.0M
2021-01-27 30.85 32.82 22.19 32.82 0.0M
2021-01-26 21.14 21.71 20.66 21.38 0.0M
2021-01-25 23.18 24.79 22.16 22.85 0.0M
2021-01-22 21.87 22.82 21.23 22.56 0.0M
2021-01-21 22.08 23.33 21.30 21.60 0.0M
2021-01-20 23.75 23.94 22.12 22.39 0.0M
2021-01-19 22.73 24.12 22.27 24.08 0.0M
2021-01-15 23.70 24.62 21.82 23.71 0.0M
2021-01-14 22.39 23.53 21.20 23.25 0.0M
2021-01-13 21.51 22.19 19.35 22.12 0.0M
2021-01-12 21.26 21.70 20.11 21.23 0.0M
2021-01-11 22.48 22.75 20.59 21.77 0.0M
2021-01-08 18.89 20.59 18.17 19.26 0.0M
2021-01-07 24.59 24.59 19.36 19.67 0.0M
2021-01-06 22.61 24.48 19.69 22.24 0.0M
2021-01-05 23.81 23.93 21.41 21.78 0.0M
2021-01-04 21.02 23.09 20.67 22.72 0.0M