Tapinator

TAPM
🏛️ usa →
0.36
Last Update: 2025-10-01
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 4.00 4.00 4.00 4.00 0.0M
2021-12-28 4.00 4.00 4.00 4.00 0.0M
2021-12-22 4.06 4.06 4.06 4.06 0.0M
2021-12-21 4.00 4.00 3.91 4.00 0.0M
2021-12-17 4.00 4.00 4.00 4.00 0.0M
2021-12-16 4.00 4.00 4.00 4.00 0.0M
2021-12-14 4.20 4.30 4.15 4.15 0.0M
2021-12-13 4.00 4.00 3.90 3.96 0.0M
2021-12-07 4.35 4.40 4.35 4.40 0.0M
2021-12-06 4.00 4.20 4.00 4.20 0.0M
2021-12-03 4.11 4.11 4.00 4.00 0.0M
2021-12-02 4.20 4.20 4.20 4.20 0.0M
2021-12-01 4.20 4.60 4.20 4.60 0.0M
2021-11-30 4.40 4.40 4.11 4.11 0.0M
2021-11-26 4.40 4.80 4.40 4.80 0.0M
2021-11-24 4.90 4.90 4.90 4.90 0.0M
2021-11-23 4.90 4.90 4.70 4.80 0.0M
2021-11-18 4.87 5.00 4.87 5.00 0.0M
2021-11-17 5.45 5.45 4.87 5.39 0.0M
2021-11-15 5.64 5.64 5.20 5.40 0.0M
2021-11-12 5.29 5.80 5.00 5.58 0.0M
2021-11-11 5.15 5.29 4.90 5.29 0.0M
2021-11-10 4.40 5.40 4.40 5.00 0.0M
2021-11-09 4.25 4.25 4.25 4.25 0.0M
2021-11-08 4.60 4.61 4.40 4.40 0.0M
2021-11-05 4.20 4.20 4.00 4.20 0.0M
2021-11-04 4.56 4.56 4.09 4.20 0.0M
2021-11-03 4.60 4.60 4.60 4.60 0.0M
2021-11-02 4.97 4.97 4.60 4.60 0.0M
2021-11-01 4.90 4.90 4.60 4.90 0.0M
2021-10-28 5.00 5.00 5.00 5.00 0.0M
2021-10-26 5.15 5.15 5.15 5.15 0.0M
2021-10-25 4.96 5.40 4.96 5.00 0.0M
2021-10-22 4.20 4.60 3.80 4.60 0.0M
2021-10-21 5.00 5.00 4.60 4.60 0.0M
2021-10-20 5.00 5.00 5.00 5.00 0.0M
2021-10-19 5.04 5.20 5.00 5.00 0.0M
2021-10-18 5.10 5.10 4.80 5.00 0.0M
2021-10-15 5.61 5.61 4.70 5.10 0.0M
2021-10-14 5.40 5.40 5.40 5.40 0.0M
2021-10-13 5.42 5.60 5.40 5.60 0.0M
2021-10-12 5.60 5.80 5.60 5.60 0.0M
2021-10-11 5.76 5.76 5.76 5.76 0.0M
2021-10-08 5.38 6.00 5.30 6.00 0.0M
2021-10-07 4.60 5.34 4.60 5.34 0.0M
2021-10-06 4.38 4.60 4.20 4.52 0.0M
2021-10-05 4.18 4.20 4.18 4.20 0.0M
2021-10-01 4.00 4.05 3.55 4.00 0.0M
2021-09-30 4.00 4.00 3.60 3.85 0.0M
2021-09-29 4.10 4.20 4.10 4.20 0.0M
2021-09-27 4.28 4.35 4.28 4.35 0.0M
2021-09-24 4.20 4.29 4.20 4.29 0.0M
2021-09-23 4.20 4.20 4.20 4.20 0.0M
2021-09-22 3.80 4.15 3.80 4.15 0.0M
2021-09-21 4.30 4.30 4.30 4.30 0.0M
2021-09-20 4.00 4.00 3.50 3.80 0.0M
2021-09-17 4.50 4.62 4.20 4.62 0.0M
2021-09-16 4.40 4.50 4.40 4.50 0.0M
2021-09-14 4.50 4.52 4.40 4.52 0.0M
2021-09-13 4.40 4.50 4.40 4.50 0.0M
2021-09-10 4.40 4.40 4.00 4.35 0.0M
2021-09-09 4.10 4.40 4.10 4.40 0.0M
2021-09-08 4.60 4.60 4.00 4.00 0.0M
2021-09-07 4.47 4.50 4.20 4.50 0.0M
2021-09-03 4.60 4.70 4.41 4.70 0.0M
2021-09-02 4.60 5.00 4.22 4.41 0.0M
2021-09-01 4.61 4.61 4.07 4.55 0.0M
2021-08-31 4.73 4.84 4.48 4.84 0.0M
2021-08-30 4.34 4.69 4.06 4.61 0.0M
2021-08-27 4.30 4.30 4.10 4.30 0.0M
2021-08-26 4.11 4.11 4.11 4.11 0.0M
2021-08-25 4.10 4.30 4.10 4.30 0.0M
2021-08-24 4.13 4.36 4.09 4.20 0.0M
2021-08-23 3.70 4.09 3.65 4.09 0.0M
2021-08-20 3.30 3.70 3.30 3.60 0.0M
2021-08-19 3.28 3.36 3.24 3.34 0.0M
2021-08-18 3.37 3.39 3.28 3.34 0.0M
2021-08-17 3.29 3.50 3.20 3.20 0.0M
2021-08-16 2.70 3.20 2.70 3.20 0.0M
2021-08-13 2.56 2.70 2.56 2.60 0.0M
2021-08-12 2.50 2.60 2.40 2.45 0.0M
2021-08-11 2.50 2.50 2.42 2.50 0.0M
2021-08-10 2.25 2.50 2.25 2.30 0.0M
2021-08-09 2.14 2.25 2.10 2.25 0.0M
2021-08-06 2.07 2.20 2.07 2.20 0.0M
2021-08-05 2.03 2.05 2.03 2.05 0.0M
2021-08-04 2.02 2.12 2.00 2.03 0.0M
2021-08-03 1.82 2.25 1.82 2.02 0.0M
2021-07-30 1.70 1.70 1.70 1.70 0.0M
2021-07-29 1.60 1.68 1.60 1.68 0.0M
2021-07-28 1.60 1.60 1.60 1.60 0.0M
2021-07-27 1.51 1.51 1.51 1.51 0.0M
2021-07-26 1.53 1.53 1.51 1.51 0.0M
2021-07-23 1.50 1.74 1.50 1.58 0.0M
2021-07-22 1.40 1.40 1.40 1.40 0.0M
2021-07-21 1.60 1.60 1.34 1.34 0.0M
2021-07-20 1.50 1.60 1.50 1.50 0.0M
2021-07-19 1.20 1.59 1.20 1.40 0.0M
2021-07-16 1.48 1.54 1.24 1.26 0.1M
2021-07-15 1.70 1.70 1.41 1.43 0.0M
2021-07-14 1.65 1.65 1.55 1.55 0.0M
2021-07-13 1.76 1.76 1.62 1.69 0.0M
2021-07-12 1.76 1.82 1.76 1.82 0.0M
2021-07-09 1.78 1.82 1.70 1.82 0.0M
2021-07-08 1.68 1.74 1.66 1.74 0.0M
2021-07-07 1.66 1.84 1.66 1.84 0.0M
2021-07-06 1.81 1.81 1.67 1.67 0.0M
2021-07-02 1.96 1.96 1.82 1.82 0.0M
2021-07-01 2.04 2.04 2.04 2.04 0.0M
2021-06-29 1.85 1.90 1.85 1.90 0.0M
2021-06-28 1.80 1.82 1.80 1.80 0.0M
2021-06-25 1.98 1.98 1.98 1.98 0.0M
2021-06-24 2.09 2.10 2.09 2.10 0.0M
2021-06-23 2.03 2.09 1.90 2.09 0.0M
2021-06-21 1.80 2.10 1.80 2.10 0.0M
2021-06-17 2.04 2.14 1.66 1.66 0.0M
2021-06-16 2.25 2.25 2.05 2.05 0.0M
2021-06-15 2.30 2.30 2.25 2.25 0.0M
2021-06-14 2.22 2.30 2.22 2.30 0.0M
2021-06-11 2.50 2.56 2.50 2.56 0.0M
2021-06-10 2.18 2.80 2.05 2.58 0.0M
2021-06-09 2.30 2.30 2.15 2.24 0.0M
2021-06-08 2.30 2.30 2.30 2.30 0.0M
2021-06-04 2.30 2.30 2.30 2.30 0.0M
2021-06-02 2.32 2.32 2.10 2.20 0.0M
2021-06-01 2.48 2.48 2.48 2.48 0.0M
2021-05-28 2.24 2.57 2.24 2.50 0.0M
2021-05-27 2.20 2.20 2.16 2.20 0.0M
2021-05-26 2.45 2.51 2.24 2.30 0.0M
2021-05-25 2.15 3.10 2.15 2.51 0.0M
2021-05-24 2.21 2.21 2.00 2.00 0.0M
2021-05-21 2.26 2.26 2.22 2.22 0.0M
2021-05-20 2.27 2.27 2.27 2.27 0.0M
2021-05-19 2.25 2.25 2.25 2.25 0.0M
2021-05-17 2.37 2.37 2.24 2.24 0.0M
2021-05-13 2.35 2.35 2.35 2.35 0.0M
2021-05-12 2.50 2.50 2.50 2.50 0.0M
2021-05-11 2.36 2.60 2.00 2.60 0.0M
2021-05-10 2.44 2.50 2.33 2.40 0.0M
2021-05-06 1.88 3.20 1.88 2.61 0.1M
2021-05-05 1.81 1.89 1.81 1.88 0.0M
2021-05-04 1.91 2.06 1.80 1.98 0.0M
2021-05-03 2.20 2.20 1.80 1.80 0.0M
2021-04-30 2.42 2.42 2.20 2.20 0.0M
2021-04-29 2.42 2.65 2.40 2.42 0.0M
2021-04-28 2.60 2.60 2.40 2.40 0.0M
2021-04-27 3.10 3.10 2.91 2.91 0.0M
2021-04-26 2.80 2.91 2.80 2.91 0.0M
2021-04-23 2.55 2.55 2.46 2.52 0.0M
2021-04-22 2.60 2.60 2.40 2.40 0.0M
2021-04-21 2.60 2.60 2.35 2.40 0.0M
2021-04-20 2.76 2.76 2.48 2.48 0.0M
2021-04-19 2.35 2.76 2.35 2.35 0.0M
2021-04-16 2.43 2.43 2.20 2.20 0.0M
2021-04-15 2.60 2.60 2.42 2.60 0.0M
2021-04-14 3.10 3.90 2.40 2.40 0.0M
2021-04-13 2.75 2.75 2.41 2.70 0.0M
2021-04-12 3.45 3.45 2.71 3.10 0.0M
2021-04-08 4.10 4.10 3.38 3.40 0.0M
2021-04-07 4.00 4.20 3.84 4.20 0.0M
2021-04-06 4.60 4.60 4.00 4.15 0.0M
2021-04-05 4.50 4.80 4.50 4.60 0.0M
2021-04-01 4.41 5.60 3.65 5.00 0.1M
2021-03-31 4.60 5.40 4.41 4.41 0.1M
2021-03-30 3.57 4.60 2.60 4.50 0.1M
2021-03-29 3.35 3.65 3.20 3.42 0.1M
2021-03-26 3.71 4.00 3.60 3.80 0.0M
2021-03-25 4.42 4.42 3.39 3.50 0.1M
2021-03-24 5.00 5.35 4.47 4.76 0.1M
2021-03-23 5.00 5.40 4.50 4.80 0.1M
2021-03-22 4.24 5.30 3.70 4.55 0.1M
2021-03-19 5.28 5.28 4.24 4.80 0.0M
2021-03-18 6.40 6.80 5.28 5.28 0.1M
2021-03-17 4.20 7.20 3.62 6.00 0.2M
2021-03-16 4.70 5.00 4.17 4.60 0.1M
2021-03-15 5.20 5.43 3.90 4.90 0.1M
2021-03-12 4.00 6.00 4.00 5.05 0.2M
2021-03-11 3.10 5.55 2.98 4.00 0.2M
2021-03-10 2.64 3.10 2.64 3.00 0.1M
2021-03-09 2.60 3.10 2.15 2.43 0.1M
2021-03-08 1.64 3.00 1.64 2.80 0.2M
2021-03-05 1.61 1.61 1.54 1.54 0.0M
2021-03-04 1.52 1.52 1.52 1.52 0.0M
2021-03-03 1.60 1.65 1.50 1.65 0.0M
2021-03-02 1.55 1.55 1.40 1.40 0.0M
2021-03-01 1.55 1.60 1.55 1.60 0.0M
2021-02-26 1.41 1.55 1.27 1.55 0.0M
2021-02-24 1.38 1.40 1.24 1.40 0.0M
2021-02-23 1.43 1.43 1.37 1.43 0.0M
2021-02-22 1.43 1.43 1.43 1.43 0.0M
2021-02-19 1.57 1.57 1.42 1.42 0.0M
2021-02-17 1.46 1.46 1.46 1.46 0.0M
2021-02-16 1.63 1.63 1.55 1.63 0.0M
2021-02-12 1.57 1.64 1.57 1.64 0.0M
2021-02-11 1.30 1.65 1.30 1.60 0.1M
2021-02-10 1.23 1.23 1.20 1.20 0.0M
2021-02-09 1.23 1.24 1.20 1.22 0.0M
2021-02-08 1.20 1.20 1.18 1.20 0.0M
2021-02-05 1.17 1.17 1.17 1.17 0.0M
2021-02-04 1.20 1.20 1.16 1.16 0.0M
2021-02-03 1.21 1.21 1.21 1.21 0.0M
2021-02-02 1.20 1.21 1.20 1.21 0.0M
2021-02-01 1.20 1.25 1.20 1.25 0.0M
2021-01-29 1.17 1.31 1.17 1.31 0.0M
2021-01-28 1.21 1.26 1.21 1.26 0.0M
2021-01-27 1.17 1.25 1.16 1.16 0.0M
2021-01-21 1.13 1.13 1.13 1.13 0.0M
2021-01-20 1.11 1.11 1.11 1.11 0.0M
2021-01-19 1.12 1.16 1.10 1.10 0.0M
2021-01-15 1.13 1.13 1.10 1.10 0.0M
2021-01-14 1.07 1.20 1.07 1.20 0.0M
2021-01-13 1.04 1.07 1.04 1.07 0.0M
2021-01-12 1.06 1.10 1.06 1.10 0.0M
2021-01-11 1.04 1.07 0.78 1.00 0.0M
2021-01-08 1.04 1.07 1.04 1.07 0.0M
2021-01-07 1.00 1.07 1.00 1.07 0.0M
2021-01-06 0.93 1.00 0.93 1.00 0.0M
2021-01-05 0.92 0.92 0.92 0.92 0.0M
2021-01-04 0.90 0.90 0.90 0.90 0.0M