Tingo Group

TIOG
🏛️ usa →
0.03
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 0.79 0.85 0.78 0.83 0.2M
2022-12-29 0.71 0.80 0.71 0.78 0.2M
2022-12-28 0.80 0.80 0.70 0.70 0.3M
2022-12-27 0.80 0.84 0.76 0.76 0.2M
2022-12-23 0.85 0.85 0.78 0.81 0.3M
2022-12-22 0.90 0.90 0.81 0.84 0.3M
2022-12-21 0.92 0.92 0.90 0.90 0.2M
2022-12-20 1.03 1.04 0.85 0.89 0.7M
2022-12-19 1.14 1.14 1.01 1.05 0.3M
2022-12-16 1.16 1.17 1.09 1.13 0.2M
2022-12-15 1.13 1.15 1.04 1.13 0.5M
2022-12-14 1.19 1.20 1.12 1.16 0.9M
2022-12-13 1.18 1.20 1.13 1.17 0.5M
2022-12-12 1.18 1.19 1.09 1.17 0.6M
2022-12-09 1.11 1.14 1.08 1.13 0.2M
2022-12-08 1.10 1.11 1.06 1.11 0.2M
2022-12-07 1.07 1.10 1.04 1.09 0.2M
2022-12-06 1.05 1.22 1.02 1.08 0.7M
2022-12-05 1.16 1.22 1.03 1.05 0.5M
2022-12-02 1.17 1.22 1.12 1.14 0.5M
2022-12-01 1.01 1.20 0.95 1.17 1.4M
2022-11-30 0.84 1.09 0.84 0.97 1.8M
2022-11-29 1.02 1.02 0.77 0.81 2.8M
2022-11-28 1.30 1.35 1.02 1.13 1.9M
2022-11-25 1.18 1.34 1.18 1.30 1.1M
2022-11-23 1.18 1.22 1.10 1.21 1.3M
2022-11-22 0.99 1.10 0.97 1.05 0.7M
2022-11-21 0.98 0.99 0.93 0.95 0.5M
2022-11-18 0.92 0.99 0.90 0.94 0.5M
2022-11-17 0.90 0.92 0.88 0.92 0.2M
2022-11-16 0.87 0.90 0.85 0.89 0.3M
2022-11-15 0.90 0.90 0.86 0.88 0.3M
2022-11-14 0.84 0.90 0.79 0.90 0.5M
2022-11-11 0.79 0.85 0.79 0.84 0.2M
2022-11-10 0.75 0.81 0.74 0.77 0.3M
2022-11-09 0.73 0.75 0.70 0.75 0.2M
2022-11-08 0.68 0.72 0.68 0.70 0.1M
2022-11-07 0.71 0.74 0.67 0.69 0.1M
2022-11-04 0.65 0.69 0.64 0.69 0.1M
2022-11-03 0.72 0.72 0.63 0.65 0.1M
2022-11-02 0.76 0.76 0.71 0.71 0.1M
2022-11-01 0.74 0.75 0.73 0.75 0.2M
2022-10-31 0.70 0.75 0.66 0.73 0.2M
2022-10-28 0.70 0.70 0.68 0.70 0.1M
2022-10-27 0.65 0.70 0.65 0.70 0.2M
2022-10-26 0.63 0.65 0.63 0.65 0.2M
2022-10-25 0.63 0.65 0.60 0.65 0.1M
2022-10-24 0.65 0.65 0.61 0.63 0.1M
2022-10-21 0.63 0.65 0.63 0.63 0.1M
2022-10-20 0.62 0.65 0.62 0.64 0.2M
2022-10-19 0.63 0.65 0.62 0.63 0.1M
2022-10-18 0.62 0.64 0.61 0.63 0.2M
2022-10-17 0.62 0.65 0.62 0.63 0.1M
2022-10-14 0.63 0.64 0.61 0.64 0.1M
2022-10-13 0.63 0.65 0.61 0.65 0.1M
2022-10-12 0.63 0.65 0.61 0.63 0.1M
2022-10-11 0.62 0.65 0.61 0.64 0.3M
2022-10-10 0.63 0.63 0.58 0.62 0.2M
2022-10-07 0.65 0.65 0.57 0.61 1.8M
2022-10-06 0.61 0.64 0.61 0.61 0.1M
2022-10-05 0.69 0.69 0.60 0.60 0.2M
2022-10-04 0.62 0.65 0.61 0.61 0.1M
2022-10-03 0.67 0.70 0.62 0.62 0.2M
2022-09-30 0.69 0.72 0.67 0.69 0.2M
2022-09-29 0.69 0.73 0.67 0.69 0.2M
2022-09-28 0.68 0.70 0.67 0.69 0.1M
2022-09-27 0.69 0.70 0.68 0.69 0.1M
2022-09-26 0.66 0.71 0.66 0.69 0.2M
2022-09-23 0.71 0.73 0.68 0.68 0.2M
2022-09-22 0.72 0.76 0.71 0.73 0.1M
2022-09-21 0.73 0.73 0.71 0.72 0.2M
2022-09-20 0.77 0.77 0.72 0.72 0.1M
2022-09-19 0.74 0.82 0.74 0.79 0.3M
2022-09-16 0.75 0.76 0.74 0.76 0.2M
2022-09-15 0.73 0.76 0.71 0.74 0.2M
2022-09-14 0.74 0.76 0.71 0.71 0.2M
2022-09-13 0.70 0.74 0.69 0.71 0.1M
2022-09-12 0.74 0.75 0.72 0.74 0.1M
2022-09-09 0.74 0.75 0.73 0.74 0.1M
2022-09-08 0.72 0.75 0.70 0.74 0.0M
2022-09-07 0.68 0.75 0.68 0.74 0.1M
2022-09-06 0.79 0.81 0.66 0.67 0.6M
2022-09-02 0.81 0.82 0.78 0.82 0.1M
2022-09-01 0.81 0.82 0.77 0.81 0.1M
2022-08-31 0.87 0.87 0.83 0.83 0.2M
2022-08-30 0.81 0.85 0.81 0.84 0.1M
2022-08-29 0.82 0.86 0.81 0.81 0.1M
2022-08-26 0.82 0.88 0.82 0.84 0.3M
2022-08-25 0.79 0.85 0.79 0.85 0.2M
2022-08-24 0.72 0.81 0.72 0.79 0.1M
2022-08-23 0.71 0.75 0.71 0.74 0.1M
2022-08-22 0.73 0.77 0.71 0.72 0.2M
2022-08-19 0.82 0.82 0.76 0.77 0.2M
2022-08-18 0.84 0.84 0.79 0.82 0.1M
2022-08-17 0.85 0.85 0.77 0.80 0.2M
2022-08-16 0.74 0.84 0.74 0.83 0.6M
2022-08-15 0.73 0.77 0.73 0.76 0.2M
2022-08-12 0.72 0.78 0.71 0.75 0.3M
2022-08-11 0.71 0.73 0.70 0.71 0.2M
2022-08-10 0.70 0.73 0.70 0.72 0.2M
2022-08-09 0.72 0.72 0.68 0.71 0.2M
2022-08-08 0.66 0.74 0.66 0.72 0.4M
2022-08-05 0.67 0.68 0.65 0.66 0.2M
2022-08-04 0.70 0.70 0.65 0.67 0.2M
2022-08-03 0.65 0.69 0.65 0.68 0.2M
2022-08-02 0.63 0.66 0.62 0.65 0.1M
2022-08-01 0.63 0.65 0.62 0.63 0.1M
2022-07-29 0.63 0.66 0.62 0.64 0.1M
2022-07-28 0.66 0.70 0.60 0.61 2.9M
2022-07-27 0.67 0.69 0.66 0.67 0.2M
2022-07-26 0.71 0.72 0.68 0.68 0.5M
2022-07-25 0.64 0.72 0.61 0.69 0.7M
2022-07-22 0.65 0.66 0.63 0.65 0.2M
2022-07-21 0.66 0.66 0.63 0.66 0.1M
2022-07-20 0.64 0.68 0.63 0.65 0.2M
2022-07-19 0.62 0.65 0.61 0.64 0.2M
2022-07-18 0.61 0.64 0.60 0.63 0.1M
2022-07-15 0.58 0.62 0.58 0.62 0.2M
2022-07-14 0.60 0.60 0.58 0.58 0.1M
2022-07-13 0.59 0.62 0.59 0.60 0.0M
2022-07-12 0.60 0.62 0.59 0.62 0.1M
2022-07-11 0.59 0.63 0.58 0.62 0.2M
2022-07-08 0.59 0.64 0.56 0.61 0.2M
2022-07-07 0.57 0.59 0.56 0.59 0.2M
2022-07-06 0.58 0.58 0.55 0.56 0.1M
2022-07-05 0.57 0.58 0.54 0.57 0.2M
2022-07-01 0.57 0.59 0.57 0.57 0.1M
2022-06-30 0.59 0.60 0.56 0.57 0.1M
2022-06-29 0.58 0.59 0.56 0.57 0.1M
2022-06-28 0.59 0.59 0.57 0.57 0.2M
2022-06-27 0.62 0.62 0.55 0.58 0.6M
2022-06-24 0.62 0.65 0.60 0.60 0.5M
2022-06-23 0.67 0.68 0.63 0.64 0.2M
2022-06-22 0.70 0.70 0.65 0.68 0.3M
2022-06-21 0.72 0.73 0.68 0.70 0.4M
2022-06-17 0.70 0.73 0.68 0.73 0.5M
2022-06-16 0.74 0.74 0.66 0.70 0.6M
2022-06-15 0.60 0.77 0.60 0.74 2.8M
2022-06-14 0.58 0.59 0.55 0.57 0.4M
2022-06-13 0.64 0.65 0.56 0.58 0.7M
2022-06-10 0.67 0.67 0.64 0.66 0.2M
2022-06-09 0.65 0.71 0.64 0.69 0.3M
2022-06-08 0.67 0.67 0.64 0.66 0.1M
2022-06-07 0.68 0.69 0.62 0.64 0.7M
2022-06-06 0.69 0.71 0.67 0.67 0.2M
2022-06-03 0.66 0.70 0.66 0.69 0.3M
2022-06-02 0.67 0.70 0.67 0.68 0.2M
2022-06-01 0.69 0.72 0.68 0.68 0.3M
2022-05-31 0.67 0.71 0.64 0.71 0.3M
2022-05-27 0.65 0.69 0.64 0.67 0.6M
2022-05-26 0.63 0.69 0.62 0.64 0.5M
2022-05-25 0.68 0.70 0.65 0.67 0.3M
2022-05-24 0.71 0.72 0.68 0.69 0.4M
2022-05-23 0.74 0.74 0.70 0.71 0.5M
2022-05-20 0.74 0.76 0.71 0.73 0.3M
2022-05-19 0.70 0.75 0.67 0.74 0.5M
2022-05-18 0.73 0.75 0.70 0.73 0.5M
2022-05-17 0.68 0.78 0.68 0.74 0.8M
2022-05-16 0.64 0.72 0.63 0.70 1.1M
2022-05-13 0.64 0.66 0.63 0.64 1.0M
2022-05-12 0.60 0.68 0.59 0.63 2.0M
2022-05-11 0.63 0.76 0.55 0.67 6.4M
2022-05-10 0.62 1.01 0.62 0.71 60.8M
2022-05-09 0.62 0.62 0.53 0.54 0.3M
2022-05-06 0.59 0.61 0.58 0.61 0.4M
2022-05-05 0.61 0.61 0.55 0.57 0.2M
2022-05-04 0.61 0.62 0.59 0.61 0.5M
2022-05-03 0.59 0.63 0.57 0.60 0.6M
2022-05-02 0.49 0.60 0.45 0.56 1.1M
2022-04-29 0.45 0.49 0.44 0.46 0.4M
2022-04-28 0.43 0.45 0.41 0.43 0.4M
2022-04-27 0.46 0.48 0.43 0.43 0.3M
2022-04-26 0.49 0.49 0.43 0.43 0.4M
2022-04-25 0.53 0.53 0.46 0.49 0.9M
2022-04-22 0.55 0.55 0.53 0.54 0.2M
2022-04-21 0.59 0.59 0.53 0.55 0.6M
2022-04-20 0.59 0.60 0.59 0.59 0.1M
2022-04-19 0.59 0.60 0.58 0.60 0.2M
2022-04-18 0.61 0.61 0.58 0.58 0.4M
2022-04-14 0.61 0.61 0.60 0.61 0.2M
2022-04-13 0.63 0.63 0.61 0.61 0.3M
2022-04-12 0.62 0.64 0.61 0.62 0.5M
2022-04-11 0.61 0.65 0.59 0.62 0.5M
2022-04-08 0.59 0.62 0.59 0.59 0.5M
2022-04-07 0.58 0.61 0.58 0.59 0.4M
2022-04-06 0.59 0.61 0.59 0.59 0.4M
2022-04-05 0.59 0.61 0.58 0.59 0.5M
2022-04-04 0.58 0.62 0.58 0.59 0.5M
2022-04-01 0.61 0.65 0.61 0.62 0.6M
2022-03-31 0.62 0.65 0.61 0.61 0.2M
2022-03-30 0.66 0.66 0.63 0.64 0.4M
2022-03-29 0.62 0.64 0.62 0.64 0.2M
2022-03-28 0.59 0.63 0.59 0.62 0.2M
2022-03-25 0.61 0.63 0.59 0.60 0.5M
2022-03-24 0.64 0.64 0.59 0.61 0.5M
2022-03-23 0.63 0.64 0.59 0.60 0.8M
2022-03-22 0.63 0.65 0.61 0.63 0.5M
2022-03-21 0.66 0.66 0.61 0.64 0.5M
2022-03-18 0.61 0.66 0.61 0.65 0.3M
2022-03-17 0.62 0.63 0.60 0.62 0.2M
2022-03-16 0.61 0.65 0.60 0.62 0.4M
2022-03-15 0.59 0.59 0.57 0.58 0.2M
2022-03-14 0.60 0.62 0.57 0.57 0.3M
2022-03-11 0.64 0.66 0.62 0.63 0.1M
2022-03-10 0.63 0.65 0.62 0.64 0.1M
2022-03-09 0.60 0.64 0.60 0.63 0.2M
2022-03-08 0.63 0.66 0.60 0.63 0.4M
2022-03-07 0.68 0.69 0.63 0.63 0.2M
2022-03-04 0.68 0.69 0.66 0.67 0.1M
2022-03-03 0.68 0.69 0.66 0.67 0.2M
2022-03-02 0.62 0.67 0.62 0.66 0.2M
2022-03-01 0.64 0.65 0.61 0.62 0.2M
2022-02-28 0.64 0.66 0.62 0.63 0.2M
2022-02-25 0.66 0.72 0.64 0.65 0.3M
2022-02-24 0.59 0.67 0.58 0.66 0.5M
2022-02-23 0.71 0.72 0.63 0.64 0.3M
2022-02-22 0.70 0.72 0.66 0.67 0.3M
2022-02-18 0.79 0.82 0.73 0.74 0.4M
2022-02-17 0.80 0.82 0.79 0.80 0.3M
2022-02-16 0.81 0.84 0.80 0.82 0.3M
2022-02-15 0.81 0.84 0.80 0.81 0.4M
2022-02-14 0.74 0.83 0.73 0.79 1.0M
2022-02-11 0.68 0.74 0.68 0.74 0.7M
2022-02-10 0.67 0.68 0.66 0.68 0.6M
2022-02-09 0.64 0.67 0.64 0.67 0.4M
2022-02-08 0.64 0.66 0.63 0.64 0.3M
2022-02-07 0.65 0.66 0.61 0.65 0.2M
2022-02-04 0.65 0.67 0.60 0.65 0.4M
2022-02-03 0.62 0.67 0.62 0.62 0.3M
2022-02-02 0.69 0.69 0.63 0.65 0.4M
2022-02-01 0.67 0.70 0.65 0.68 0.4M
2022-01-31 0.63 0.69 0.63 0.66 0.5M
2022-01-28 0.60 0.68 0.58 0.63 0.4M
2022-01-27 0.67 0.68 0.58 0.60 0.5M
2022-01-26 0.65 0.70 0.64 0.65 0.7M
2022-01-25 0.56 0.65 0.56 0.63 1.1M
2022-01-24 0.59 0.59 0.50 0.57 1.9M
2022-01-21 0.65 0.68 0.62 0.62 1.4M
2022-01-20 0.74 0.77 0.72 0.73 0.7M
2022-01-19 0.76 0.78 0.73 0.75 0.5M
2022-01-18 0.80 0.81 0.74 0.77 0.7M
2022-01-14 0.81 0.83 0.80 0.81 0.3M
2022-01-13 0.82 0.84 0.80 0.82 0.3M
2022-01-12 0.84 0.86 0.82 0.82 0.4M
2022-01-11 0.80 0.87 0.80 0.84 1.0M
2022-01-10 0.82 0.82 0.80 0.80 0.5M
2022-01-07 0.82 0.86 0.82 0.83 0.5M
2022-01-06 0.82 0.86 0.81 0.83 0.7M
2022-01-05 0.87 0.88 0.81 0.81 0.4M
2022-01-04 0.90 0.91 0.85 0.87 0.3M
2022-01-03 0.84 0.89 0.83 0.89 0.9M