New Century Logistics

NCEW
🏛️ usa →
0.61
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 0.57 0.57 0.57 0.57 2.3K
09:34 0.59 0.59 0.59 0.59 0.7K
09:35 0.59 0.59 0.59 0.59 1.8K
09:37 0.59 0.59 0.59 0.59 0.8K
09:38 0.59 0.59 0.59 0.59 1.3K
10:22 0.61 0.61 0.61 0.61 0.1K
10:23 0.60 0.60 0.60 0.60 1.1K
10:59 0.60 0.60 0.60 0.60 1.9K
11:57 0.61 0.61 0.61 0.61 0.6K
12:07 0.63 0.63 0.63 0.63 10.4K
12:15 0.61 0.61 0.61 0.61 1.9K
12:38 0.63 0.63 0.63 0.63 1.0K
13:08 0.61 0.61 0.61 0.61 1.5K
13:10 0.61 0.61 0.61 0.61 10.4K
13:15 0.61 0.61 0.61 0.61 9.6K
15:59 0.62 0.62 0.61 0.61 1.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 0.57 0.63 0.57 0.61 0.1M
2025-09-25 0.62 0.62 0.57 0.60 0.1M
2025-09-24 0.63 0.66 0.61 0.62 0.0M
2025-09-23 0.61 0.64 0.60 0.63 0.0M
2025-09-22 0.63 0.63 0.60 0.62 0.0M
2025-09-19 0.64 0.66 0.62 0.63 0.0M
2025-09-18 0.64 0.64 0.61 0.64 0.1M
2025-09-17 0.60 0.66 0.60 0.63 0.1M
2025-09-16 0.62 0.63 0.60 0.61 0.1M
2025-09-15 0.59 0.63 0.58 0.60 0.6M
2025-09-12 0.57 0.63 0.57 0.60 0.1M
2025-09-11 0.58 0.60 0.55 0.59 0.2M
2025-09-10 0.61 0.65 0.59 0.60 0.4M
2025-09-09 0.51 0.70 0.50 0.68 5.1M
2025-09-08 0.51 0.51 0.46 0.49 0.1M
2025-09-05 0.53 0.53 0.50 0.50 0.1M
2025-09-04 0.50 0.57 0.50 0.53 0.2M
2025-09-03 0.59 0.61 0.52 0.52 0.1M
2025-09-02 0.56 0.61 0.56 0.59 0.0M
2025-08-29 0.61 0.61 0.58 0.59 0.1M
2025-08-28 0.61 0.62 0.60 0.61 0.1M
2025-08-27 0.57 0.62 0.55 0.62 0.2M
2025-08-26 0.58 0.84 0.51 0.61 2.5M
2025-08-25 0.60 0.62 0.59 0.60 0.1M
2025-08-22 0.59 0.64 0.59 0.62 0.0M
2025-08-21 0.59 0.61 0.58 0.61 0.0M
2025-08-20 0.67 0.69 0.58 0.60 0.1M
2025-08-19 0.75 0.76 0.64 0.67 0.2M
2025-08-18 0.78 0.78 0.75 0.75 0.0M
2025-08-15 0.78 0.82 0.76 0.79 0.0M
2025-08-14 0.80 0.80 0.76 0.78 0.0M
2025-08-13 0.82 0.82 0.77 0.80 0.0M
2025-08-12 0.78 0.79 0.77 0.78 0.0M
2025-08-11 0.79 0.80 0.77 0.78 0.0M
2025-08-08 0.77 0.80 0.77 0.78 0.0M
2025-08-07 0.81 0.81 0.77 0.77 0.1M
2025-08-06 0.68 0.84 0.68 0.80 0.2M
2025-08-05 0.73 0.73 0.71 0.73 0.1M
2025-08-04 0.68 0.72 0.66 0.71 0.1M
2025-08-01 0.71 0.71 0.68 0.69 0.1M
2025-07-31 0.77 0.77 0.71 0.73 0.1M
2025-07-30 0.79 0.79 0.76 0.76 0.1M
2025-07-29 0.83 0.83 0.78 0.78 0.1M
2025-07-28 0.82 0.83 0.81 0.82 0.0M
2025-07-25 0.80 0.85 0.80 0.83 0.1M
2025-07-24 0.83 0.84 0.80 0.81 0.1M
2025-07-23 0.83 0.85 0.83 0.84 0.1M
2025-07-22 0.83 0.85 0.75 0.82 0.1M
2025-07-21 0.86 0.86 0.83 0.83 0.1M
2025-07-18 0.86 0.87 0.84 0.86 0.1M
2025-07-17 0.86 0.90 0.86 0.87 0.1M
2025-07-16 0.88 0.89 0.86 0.87 0.1M
2025-07-15 0.85 0.92 0.85 0.87 0.1M
2025-07-14 0.92 0.95 0.86 0.88 0.1M
2025-07-11 0.95 0.95 0.89 0.92 0.1M
2025-07-10 0.87 0.96 0.85 0.91 0.1M
2025-07-09 0.90 0.90 0.85 0.88 0.1M
2025-07-08 0.89 0.91 0.89 0.90 0.1M
2025-07-07 0.95 0.95 0.89 0.92 0.1M
2025-07-03 0.93 0.96 0.93 0.94 0.1M
2025-07-02 0.94 0.95 0.92 0.95 0.1M
2025-07-01 0.95 0.98 0.91 0.97 0.1M
2025-06-30 1.05 1.05 0.90 0.95 0.3M
2025-06-27 0.96 1.04 0.95 0.98 0.3M
2025-06-26 1.03 1.04 0.97 0.98 0.4M
2025-06-25 1.08 1.15 1.00 1.04 0.8M
2025-06-24 0.91 1.33 0.91 1.17 5.5M
2025-06-23 0.93 0.96 0.90 0.93 0.1M
2025-06-20 1.00 1.02 0.97 0.99 0.1M
2025-06-18 1.03 1.07 0.99 0.99 0.2M
2025-06-17 1.08 1.10 1.03 1.05 0.2M
2025-06-16 1.05 1.10 1.03 1.05 0.2M
2025-06-13 1.08 1.08 1.04 1.04 0.1M
2025-06-12 1.10 1.15 1.05 1.11 0.2M
2025-06-11 1.09 1.17 1.08 1.08 0.3M
2025-06-10 1.15 1.17 1.10 1.10 0.2M
2025-06-09 1.21 1.22 1.01 1.16 0.4M
2025-06-06 1.21 1.33 1.21 1.24 0.6M
2025-06-05 1.37 1.48 1.20 1.25 1.7M
2025-06-04 1.61 1.65 1.31 1.39 38.0M
2025-06-03 1.07 1.65 1.07 1.27 3.7M
2025-06-02 1.07 1.07 0.90 1.05 0.2M
2025-05-30 1.10 1.11 1.02 1.07 0.1M
2025-05-29 1.09 1.15 1.05 1.09 0.1M
2025-05-28 1.09 1.11 1.05 1.09 0.1M
2025-05-27 1.11 1.17 1.09 1.12 0.1M
2025-05-23 1.17 1.20 0.97 1.10 0.1M
2025-05-22 1.29 1.29 1.14 1.15 0.6M
2025-05-21 1.15 1.37 1.15 1.25 1.3M
2025-05-20 1.14 1.25 1.13 1.16 0.1M
2025-05-19 1.15 1.36 1.15 1.16 0.3M
2025-05-16 1.17 1.19 1.10 1.13 0.1M
2025-05-15 1.18 1.23 1.05 1.18 0.3M
2025-05-14 1.20 1.25 1.13 1.21 0.3M
2025-05-13 1.39 1.41 1.15 1.23 0.2M
2025-05-12 1.32 1.50 1.30 1.45 0.4M
2025-05-09 1.38 1.44 1.31 1.32 0.7M
2025-05-08 1.49 1.49 1.21 1.37 1.6M
2025-05-07 3.16 3.97 1.50 1.65 46.9M
2025-05-06 2.11 2.26 1.87 2.23 0.0M
2025-05-05 2.25 2.40 2.06 2.17 0.0M
2025-05-02 2.27 2.40 2.10 2.22 0.0M
2025-05-01 2.20 2.39 2.12 2.20 0.0M
2025-04-30 2.54 2.58 2.12 2.23 0.0M
2025-04-29 2.49 2.52 2.37 2.42 0.1M
2025-04-28 2.36 2.48 2.21 2.36 0.0M
2025-04-25 2.41 2.50 2.30 2.50 0.0M
2025-04-24 2.24 2.50 2.19 2.40 0.1M
2025-04-23 2.14 2.30 1.93 2.24 0.1M
2025-04-22 1.91 2.16 1.87 2.14 0.1M
2025-04-21 1.62 1.88 1.62 1.86 0.0M
2025-04-17 1.75 1.77 1.68 1.72 0.0M
2025-04-16 1.61 1.71 1.60 1.69 0.0M
2025-04-15 1.39 1.73 1.39 1.62 0.2M
2025-04-14 1.40 1.69 1.33 1.39 0.1M
2025-04-11 1.63 1.63 1.55 1.55 0.0M
2025-04-10 1.69 1.70 1.62 1.62 0.0M
2025-04-09 1.70 1.78 1.64 1.68 0.0M
2025-04-08 1.64 1.75 1.60 1.68 0.2M
2025-04-07 1.41 1.70 1.41 1.69 0.0M
2025-04-04 1.50 1.63 1.45 1.58 0.0M
2025-04-03 1.64 1.74 1.55 1.55 0.0M
2025-04-02 1.66 1.82 1.50 1.80 0.1M
2025-04-01 1.55 1.68 1.55 1.68 0.0M
2025-03-31 1.67 1.75 1.56 1.65 0.2M
2025-03-28 1.65 1.79 1.59 1.67 0.0M
2025-03-27 1.68 1.85 1.51 1.76 0.0M
2025-03-26 1.86 1.86 1.64 1.64 0.0M
2025-03-25 1.68 1.80 1.64 1.79 0.0M
2025-03-24 1.66 1.81 1.66 1.68 0.0M
2025-03-21 1.84 1.98 1.63 1.69 0.1M
2025-03-20 1.66 2.19 1.66 1.85 0.1M
2025-03-19 1.45 1.73 1.45 1.61 0.1M
2025-03-18 1.40 1.54 1.40 1.44 0.0M
2025-03-17 1.45 1.55 1.37 1.42 0.0M
2025-03-14 1.63 1.75 1.38 1.47 0.2M
2025-03-13 1.29 1.58 1.29 1.52 0.1M
2025-03-12 1.12 1.29 1.06 1.28 0.1M
2025-03-11 1.08 1.23 1.03 1.05 0.0M
2025-03-10 1.10 1.24 1.01 1.04 0.0M
2025-03-07 1.17 1.17 1.07 1.13 0.0M
2025-03-06 1.08 1.13 1.06 1.11 0.0M
2025-03-05 1.10 1.12 0.94 1.01 0.2M
2025-03-04 1.09 1.19 1.01 1.11 0.1M
2025-03-03 1.06 1.21 1.01 1.06 0.1M
2025-02-28 0.95 1.05 0.93 1.01 0.0M
2025-02-27 1.02 1.02 0.93 0.95 0.0M
2025-02-26 0.97 1.10 0.97 1.06 0.0M
2025-02-25 1.15 1.24 0.88 0.99 0.1M
2025-02-24 1.23 1.33 1.14 1.20 0.1M
2025-02-21 1.43 1.43 1.27 1.28 0.0M
2025-02-20 1.35 1.45 1.32 1.45 0.0M
2025-02-19 1.35 1.40 1.32 1.37 0.0M
2025-02-18 1.31 1.35 1.23 1.34 0.0M
2025-02-14 1.22 1.37 1.22 1.34 0.0M
2025-02-13 1.21 1.40 1.20 1.27 0.0M
2025-02-12 1.38 1.38 1.26 1.31 0.0M
2025-02-11 1.21 1.50 1.21 1.49 0.0M
2025-02-10 1.50 1.50 1.16 1.35 0.2M
2025-02-07 1.81 1.81 1.52 1.62 0.4M
2025-02-06 1.82 2.01 1.82 1.90 2.2M
2025-02-05 1.90 2.04 1.82 1.96 0.0M
2025-02-04 1.92 2.00 1.85 1.95 0.0M
2025-02-03 1.85 2.04 1.75 1.93 0.0M
2025-01-31 1.86 1.98 1.75 1.77 0.0M
2025-01-30 1.83 1.98 1.78 1.85 0.1M
2025-01-29 2.02 2.16 1.80 1.82 0.0M
2025-01-28 2.17 2.25 2.01 2.03 0.0M
2025-01-27 1.87 2.40 1.83 2.19 0.1M
2025-01-24 2.09 2.09 1.85 1.92 0.0M
2025-01-23 1.70 2.13 1.63 2.08 0.1M
2025-01-22 1.88 1.90 1.56 1.71 0.1M
2025-01-21 1.95 2.20 1.72 1.77 0.0M
2025-01-17 1.78 1.98 1.61 1.72 0.1M
2025-01-16 2.02 2.02 1.76 1.76 0.0M
2025-01-15 2.04 2.16 1.84 2.03 0.1M
2025-01-14 2.40 2.40 1.83 1.94 0.1M
2025-01-13 2.20 2.44 2.20 2.20 0.0M
2025-01-10 2.16 2.30 2.15 2.24 0.0M
2025-01-08 2.17 2.37 2.10 2.10 0.0M
2025-01-07 2.15 2.40 2.15 2.24 0.0M
2025-01-06 2.36 2.55 2.04 2.04 0.1M
2025-01-03 2.44 2.50 2.20 2.27 0.2M
2025-01-02 2.70 2.70 2.35 2.55 0.1M