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
2022-12-30 5.85 6.73 5.56 6.50 0.0M
2022-12-29 5.67 6.09 5.50 6.01 0.0M
2022-12-28 5.89 6.01 5.29 5.71 0.0M
2022-12-27 7.08 7.08 5.90 6.05 0.0M
2022-12-23 7.07 8.25 6.26 6.52 0.0M
2022-12-22 6.63 9.89 6.47 7.32 0.0M
2022-12-21 7.65 7.65 5.94 6.53 0.0M
2022-12-20 8.46 8.51 6.98 7.07 0.0M
2022-12-19 9.33 9.45 7.80 8.35 0.0M
2022-12-16 10.60 10.64 8.82 9.09 0.0M
2022-12-15 8.53 11.58 8.24 10.72 0.0M
2022-12-14 9.49 10.76 8.17 8.18 0.0M
2022-12-13 9.98 10.80 9.01 9.66 0.0M
2022-12-12 10.34 10.79 9.70 10.69 0.0M
2022-12-09 8.32 9.01 8.09 8.88 0.0M
2022-12-08 8.93 9.10 8.34 8.46 0.0M
2022-12-07 9.49 9.59 8.64 8.89 0.0M
2022-12-06 8.65 9.01 7.86 8.78 0.0M
2022-12-05 8.52 8.97 7.77 8.36 0.0M
2022-12-02 10.02 10.02 7.31 7.84 0.0M
2022-12-01 8.01 8.51 7.59 7.65 0.0M
2022-11-30 8.87 8.91 7.28 8.11 0.0M
2022-11-29 9.27 9.33 8.32 8.68 0.0M
2022-11-28 9.91 9.91 8.69 9.20 0.0M
2022-11-25 8.48 9.20 8.31 8.99 0.0M
2022-11-23 7.99 8.45 7.37 8.24 0.0M
2022-11-22 7.54 8.05 7.50 7.82 0.0M
2022-11-21 8.51 8.55 7.32 7.35 0.0M
2022-11-18 9.52 9.52 7.68 8.21 0.0M
2022-11-17 11.59 11.59 7.34 8.37 0.0M
2022-11-16 10.02 10.19 8.59 8.95 0.0M
2022-11-15 11.76 12.02 8.21 9.78 0.0M
2022-11-14 7.60 8.85 7.14 8.47 0.0M
2022-11-11 6.36 8.13 6.35 8.13 0.0M
2022-11-10 8.13 8.17 6.22 6.31 0.0M
2022-11-09 7.48 8.96 7.27 8.94 0.0M
2022-11-08 6.30 8.18 6.19 7.99 0.0M
2022-11-07 6.28 6.63 6.20 6.41 0.0M
2022-11-04 6.17 6.79 5.87 6.34 0.0M
2022-11-03 7.62 7.62 6.05 6.06 0.0M
2022-11-02 7.59 7.90 6.71 7.48 0.0M
2022-11-01 9.46 9.46 6.99 7.44 0.0M
2022-10-31 7.75 7.82 7.02 7.68 0.0M
2022-10-28 8.81 8.93 7.26 7.50 0.0M
2022-10-27 9.82 9.82 8.03 8.63 0.0M
2022-10-26 10.15 10.20 8.50 9.35 0.0M
2022-10-25 10.82 10.82 9.12 9.96 0.0M
2022-10-24 11.31 15.20 10.34 10.62 0.0M
2022-10-21 11.64 11.92 10.53 11.35 0.0M
2022-10-20 12.57 12.57 11.07 11.41 0.0M
2022-10-19 11.85 13.08 11.78 12.34 0.0M
2022-10-18 11.85 13.47 11.09 11.62 0.0M
2022-10-17 14.00 15.52 10.48 11.59 0.0M
2022-10-14 11.87 13.49 10.91 13.12 0.0M
2022-10-13 16.05 16.11 11.55 12.28 0.0M
2022-10-12 15.90 15.90 13.90 14.68 0.0M
2022-10-11 14.63 15.88 14.01 15.59 0.0M
2022-10-10 15.55 16.22 13.88 14.30 0.0M
2022-10-07 14.27 15.98 14.23 15.24 0.0M
2022-10-06 13.44 14.92 12.61 14.47 0.0M
2022-10-05 13.83 14.04 12.77 13.07 0.0M
2022-10-04 13.81 14.59 13.18 14.06 0.0M
2022-10-03 15.90 16.29 13.61 14.61 0.0M
2022-09-30 14.97 17.25 13.38 17.10 0.0M
2022-09-29 14.86 16.50 14.71 15.56 0.0M
2022-09-28 15.91 16.89 13.59 13.90 0.0M
2022-09-27 13.23 15.76 12.53 15.04 0.0M
2022-09-26 14.62 15.21 13.10 14.21 0.0M
2022-09-23 11.18 16.50 10.72 13.66 0.0M
2022-09-22 10.70 10.87 9.83 10.38 0.0M
2022-09-21 11.29 11.29 9.31 10.73 0.0M
2022-09-20 9.55 10.82 9.13 10.40 0.0M
2022-09-19 10.56 10.56 8.82 9.35 0.0M
2022-09-16 7.56 12.80 7.56 10.02 0.0M
2022-09-15 12.34 12.38 10.79 11.71 0.0M
2022-09-14 -1.99 13.65 -2.32 12.16 0.0M
2022-09-13 11.48 15.29 11.16 14.24 0.0M
2022-09-12 10.40 12.00 9.96 10.84 0.0M
2022-09-09 9.74 10.12 8.98 9.63 0.0M
2022-09-08 9.11 11.36 9.11 9.75 0.0M
2022-09-07 11.83 11.83 10.19 10.26 0.0M
2022-09-06 12.08 12.54 11.13 11.54 0.0M
2022-09-02 10.28 12.27 9.82 11.04 0.0M
2022-09-01 11.23 12.35 11.07 11.43 0.0M
2022-08-31 12.20 12.67 10.82 11.04 0.0M
2022-08-30 12.87 14.01 12.44 12.53 0.0M
2022-08-29 14.63 14.91 13.15 13.49 0.0M
2022-08-26 11.44 15.45 10.67 14.21 0.0M
2022-08-25 11.77 11.84 11.00 11.26 0.0M
2022-08-24 13.94 13.94 11.74 12.08 0.0M
2022-08-23 13.82 13.86 12.69 13.76 0.0M
2022-08-22 12.44 14.41 12.35 13.63 0.0M
2022-08-19 11.09 12.25 10.54 11.75 0.0M
2022-08-18 11.00 11.46 10.66 10.92 0.0M
2022-08-17 11.66 11.96 10.73 10.87 0.0M
2022-08-16 11.47 12.06 11.07 11.41 0.0M
2022-08-15 13.92 13.92 11.63 11.77 0.0M
2022-08-12 12.62 12.62 10.91 12.04 0.0M
2022-08-11 10.55 12.71 10.55 12.33 0.0M
2022-08-10 11.80 11.93 10.60 11.52 0.0M
2022-08-09 10.82 11.65 10.46 11.52 0.0M
2022-08-08 11.57 11.70 10.91 11.14 0.0M
2022-08-05 10.41 10.94 9.87 10.78 0.0M
2022-08-04 10.16 10.46 9.65 10.20 0.0M
2022-08-03 10.99 10.99 9.43 9.83 0.0M
2022-08-02 12.35 12.35 10.48 10.78 0.0M
2022-08-01 11.06 11.28 9.93 11.26 0.0M
2022-07-29 10.55 10.65 9.10 10.08 0.0M
2022-07-28 10.72 10.83 9.57 10.67 0.0M
2022-07-27 9.84 10.86 9.23 10.20 0.0M
2022-07-26 9.56 10.37 9.20 10.22 0.0M
2022-07-25 9.52 9.55 8.63 9.38 0.0M
2022-07-22 10.09 12.57 9.35 9.44 0.0M
2022-07-21 8.62 10.12 8.23 9.88 0.0M
2022-07-20 10.05 10.05 8.24 8.41 0.0M
2022-07-19 10.39 11.06 9.24 9.82 0.0M
2022-07-18 10.41 11.07 9.56 10.16 0.0M
2022-07-15 10.36 10.49 9.28 9.30 0.0M
2022-07-14 10.47 11.25 9.86 10.30 0.0M
2022-07-13 12.24 12.98 9.86 10.25 0.0M
2022-07-12 10.21 12.92 10.06 12.04 0.0M
2022-07-11 10.11 10.65 9.49 10.00 0.0M
2022-07-08 10.31 10.47 8.97 9.26 0.0M
2022-07-07 9.67 10.26 9.21 10.14 0.0M
2022-07-06 10.63 11.08 9.45 9.47 0.0M
2022-07-05 11.02 11.89 9.79 10.63 0.0M
2022-07-01 11.83 12.36 9.84 9.91 0.0M
2022-06-30 10.45 13.55 10.45 12.44 0.0M
2022-06-29 13.18 13.78 11.11 11.30 0.0M
2022-06-28 12.09 13.66 12.00 13.04 0.0M
2022-06-27 13.91 14.29 12.17 12.35 0.0M
2022-06-24 13.73 14.13 12.11 13.28 0.0M
2022-06-23 13.53 15.01 13.36 14.07 0.0M
2022-06-22 15.96 15.96 13.41 13.52 0.0M
2022-06-21 21.44 21.44 14.61 15.61 0.0M
2022-06-17 19.49 21.43 16.79 17.45 0.0M
2022-06-16 17.50 21.87 15.12 19.62 0.0M
2022-06-15 17.08 17.08 11.56 13.30 0.0M
2022-06-14 17.41 18.69 15.64 16.79 0.0M
2022-06-13 14.76 19.16 14.35 17.07 0.0M
2022-06-10 10.98 14.42 9.88 10.79 0.0M
2022-06-09 9.65 11.14 9.43 9.82 0.0M
2022-06-08 10.64 10.79 9.23 9.27 0.0M
2022-06-07 10.81 11.06 9.86 10.30 0.0M
2022-06-06 11.89 12.21 10.31 10.45 0.0M
2022-06-03 11.28 11.62 10.15 10.68 0.0M
2022-06-02 10.20 11.20 9.48 10.98 0.0M
2022-06-01 10.86 12.27 9.72 10.07 0.0M
2022-05-31 13.05 13.05 10.66 10.85 0.0M
2022-05-27 12.63 12.63 10.91 11.63 0.0M
2022-05-26 11.09 12.61 10.92 12.61 0.0M
2022-05-25 13.50 13.50 10.90 11.10 0.0M
2022-05-24 12.27 14.27 11.94 12.90 0.0M
2022-05-23 13.17 14.05 11.59 11.98 0.0M
2022-05-20 13.33 17.68 12.00 13.47 0.0M
2022-05-19 15.77 16.58 12.99 13.75 0.0M
2022-05-18 11.89 16.62 11.04 15.32 0.0M
2022-05-17 11.14 11.35 9.30 10.25 0.0M
2022-05-16 11.91 11.95 9.53 10.07 0.0M
2022-05-13 11.95 12.70 11.18 12.28 0.0M
2022-05-12 12.70 17.17 12.70 12.92 0.0M
2022-05-11 16.73 17.47 14.95 15.76 0.0M
2022-05-10 17.68 19.27 16.55 17.40 0.0M
2022-05-09 18.88 21.46 18.07 19.65 0.0M
2022-05-06 19.67 23.96 16.76 16.76 0.0M
2022-05-05 16.54 21.18 15.66 19.29 0.0M
2022-05-04 17.86 18.60 15.21 15.77 0.0M
2022-05-03 23.36 23.36 18.40 18.59 0.0M
2022-05-02 26.88 29.22 22.57 23.03 0.0M
2022-04-29 23.87 26.86 21.94 25.89 0.0M
2022-04-28 22.07 24.98 20.86 23.60 0.0M
2022-04-27 25.09 25.09 20.35 24.04 0.0M
2022-04-26 16.90 24.77 16.90 24.42 0.0M
2022-04-25 18.81 21.40 16.12 16.23 0.0M
2022-04-22 14.74 18.72 14.06 17.59 0.0M
2022-04-21 13.94 15.27 13.94 14.06 0.0M
2022-04-20 12.66 14.04 12.66 13.72 0.0M
2022-04-19 13.70 14.13 12.60 13.75 0.0M
2022-04-18 16.20 16.44 13.65 13.75 0.0M
2022-04-14 16.31 16.32 14.86 15.39 0.0M
2022-04-13 16.56 16.76 15.22 16.66 0.0M
2022-04-12 16.24 18.00 15.87 16.95 0.0M
2022-04-11 12.48 17.92 12.48 17.20 0.0M
2022-04-08 15.99 15.99 14.29 14.64 0.0M
2022-04-07 16.34 18.20 15.52 15.65 0.0M
2022-04-06 17.44 18.84 15.98 16.33 0.0M
2022-04-05 14.99 16.77 14.64 16.34 0.0M
2022-04-04 15.44 15.44 14.01 14.42 0.0M
2022-04-01 14.76 15.21 13.66 14.72 0.0M
2022-03-31 15.80 15.86 14.26 14.69 0.0M
2022-03-30 16.16 16.16 14.43 14.63 0.0M
2022-03-29 16.68 16.95 15.62 15.72 0.0M
2022-03-28 18.25 18.25 16.62 17.08 0.0M
2022-03-25 17.58 19.63 16.31 17.41 0.0M
2022-03-24 18.58 19.15 16.89 17.32 0.0M
2022-03-23 20.00 20.07 17.64 18.33 0.0M
2022-03-22 17.88 20.59 17.68 19.93 0.0M
2022-03-21 20.22 20.29 16.90 18.40 0.0M
2022-03-18 19.76 20.26 17.70 19.60 0.0M
2022-03-17 18.15 19.57 16.93 19.49 0.0M
2022-03-16 18.17 18.48 16.07 18.25 0.0M
2022-03-15 21.12 21.21 17.82 17.82 0.0M
2022-03-14 19.80 20.69 18.41 19.59 0.0M
2022-03-11 19.05 19.05 16.91 18.34 0.0M
2022-03-10 21.73 21.73 18.35 18.37 0.0M
2022-03-09 20.81 22.47 20.42 21.23 0.0M
2022-03-08 23.21 25.04 20.83 22.86 0.0M
2022-03-07 21.57 23.99 20.19 23.93 0.0M
2022-03-04 23.52 23.86 20.33 21.23 0.0M
2022-03-03 20.87 22.15 20.03 21.18 0.0M
2022-03-02 23.78 24.41 21.47 22.07 0.0M
2022-03-01 21.64 26.03 21.54 23.16 0.0M
2022-02-28 22.91 22.91 19.44 21.94 0.0M
2022-02-25 20.98 20.98 18.37 19.86 0.0M
2022-02-24 18.99 27.52 18.99 20.61 0.0M
2022-02-23 18.77 18.77 16.98 18.64 0.0M
2022-02-22 19.49 20.72 17.68 17.75 0.0M
2022-02-18 21.76 22.52 18.00 18.01 0.0M
2022-02-17 20.65 21.66 19.68 21.43 0.0M
2022-02-16 21.05 21.50 19.21 19.54 0.0M
2022-02-15 20.62 21.40 19.92 20.73 0.0M
2022-02-14 23.04 26.43 21.43 21.45 0.0M
2022-02-11 18.27 26.34 17.92 19.69 0.0M
2022-02-10 16.95 19.54 16.11 18.02 0.0M
2022-02-09 16.09 17.18 15.69 16.44 0.0M
2022-02-08 15.80 16.70 14.98 16.27 0.0M
2022-02-07 17.65 17.80 15.58 15.65 0.0M
2022-02-04 18.97 19.40 16.92 16.92 0.0M
2022-02-03 20.37 20.99 19.01 19.70 0.0M
2022-02-02 19.62 20.68 18.03 19.17 0.0M
2022-02-01 19.09 19.87 18.46 18.97 0.0M
2022-01-31 21.16 21.30 19.49 19.57 0.0M
2022-01-28 22.19 23.78 20.16 20.55 0.0M
2022-01-27 25.91 27.41 21.85 22.28 0.0M
2022-01-26 24.90 27.38 20.11 25.49 0.0M
2022-01-25 25.52 31.84 21.68 24.49 0.0M
2022-01-24 23.18 34.75 23.16 23.60 0.0M
2022-01-21 20.41 23.91 19.48 21.82 0.0M
2022-01-20 16.40 19.57 15.29 19.49 0.0M
2022-01-19 16.09 18.01 16.09 17.27 0.0M
2022-01-18 16.90 16.90 15.22 16.28 0.0M
2022-01-14 17.13 17.13 14.84 15.11 0.0M
2022-01-13 15.99 17.25 15.89 16.56 0.0M
2022-01-12 17.13 17.63 15.98 15.98 0.0M
2022-01-11 17.61 18.46 16.70 17.36 0.0M
2022-01-10 17.47 19.21 17.20 17.28 0.0M
2022-01-07 18.12 18.49 16.05 16.15 0.0M
2022-01-06 19.99 19.99 17.50 17.87 0.0M
2022-01-05 17.79 19.69 16.90 19.53 0.0M
2022-01-04 17.34 18.97 17.32 17.56 0.0M
2022-01-03 19.24 19.43 17.06 17.16 0.0M