Tuya

TUYA
🏛️ usa →
2.50
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
2022-12-30 1.82 1.91 1.73 1.91 1.2M
2022-12-29 1.80 1.91 1.75 1.88 0.5M
2022-12-28 1.71 1.83 1.61 1.77 0.8M
2022-12-27 1.83 1.84 1.71 1.76 0.4M
2022-12-23 1.81 1.82 1.77 1.79 0.3M
2022-12-22 1.80 1.85 1.75 1.83 0.5M
2022-12-21 1.73 1.83 1.69 1.82 0.5M
2022-12-20 1.72 1.79 1.68 1.73 0.4M
2022-12-19 1.90 2.11 1.68 1.76 1.0M
2022-12-16 1.90 1.93 1.80 1.88 5.4M
2022-12-15 1.84 1.98 1.72 1.82 1.5M
2022-12-14 1.85 2.02 1.75 1.88 1.2M
2022-12-13 1.80 1.93 1.79 1.85 1.3M
2022-12-12 1.75 1.85 1.65 1.76 1.2M
2022-12-09 1.90 1.90 1.70 1.84 1.5M
2022-12-08 1.70 1.94 1.69 1.87 2.2M
2022-12-07 1.42 1.68 1.40 1.61 1.9M
2022-12-06 1.48 1.54 1.34 1.53 1.1M
2022-12-05 1.25 1.48 1.24 1.37 2.3M
2022-12-02 1.10 1.25 1.10 1.23 0.5M
2022-12-01 1.17 1.18 1.10 1.10 0.4M
2022-11-30 1.13 1.28 1.12 1.19 1.5M
2022-11-29 1.07 1.11 1.04 1.10 1.2M
2022-11-28 1.04 1.06 1.00 1.04 0.8M
2022-11-25 1.05 1.08 1.03 1.06 0.3M
2022-11-23 1.03 1.09 1.02 1.07 0.5M
2022-11-22 1.02 1.08 0.99 1.04 0.3M
2022-11-21 1.05 1.08 1.01 1.02 0.4M
2022-11-18 1.04 1.11 1.01 1.05 0.7M
2022-11-17 1.00 1.12 0.96 1.09 0.7M
2022-11-16 1.08 1.09 0.97 1.01 0.8M
2022-11-15 1.08 1.14 1.04 1.09 2.1M
2022-11-14 1.09 1.09 0.98 0.98 0.5M
2022-11-11 0.99 1.10 0.96 0.99 0.8M
2022-11-10 0.94 0.99 0.89 0.95 0.5M
2022-11-09 0.86 0.90 0.82 0.86 0.4M
2022-11-08 0.90 0.97 0.88 0.91 0.3M
2022-11-07 0.97 0.97 0.90 0.92 0.3M
2022-11-04 0.94 0.96 0.91 0.96 0.4M
2022-11-03 0.88 0.91 0.84 0.88 0.5M
2022-11-02 0.87 0.94 0.84 0.90 0.5M
2022-11-01 0.93 0.96 0.85 0.86 0.3M
2022-10-31 0.92 0.99 0.87 0.89 0.3M
2022-10-28 0.84 0.92 0.83 0.90 0.8M
2022-10-27 0.85 0.88 0.83 0.84 0.2M
2022-10-26 0.86 0.89 0.83 0.86 0.5M
2022-10-25 0.84 0.86 0.81 0.83 0.3M
2022-10-24 0.90 0.90 0.77 0.83 0.9M
2022-10-21 0.96 1.01 0.95 0.96 0.1M
2022-10-20 1.00 1.01 0.96 0.98 0.1M
2022-10-19 1.03 1.03 0.97 0.99 0.3M
2022-10-18 1.01 1.04 0.96 1.03 0.8M
2022-10-17 1.01 1.02 0.96 1.00 0.3M
2022-10-14 1.00 1.02 0.95 0.97 0.5M
2022-10-13 0.88 1.02 0.86 0.97 0.9M
2022-10-12 0.90 0.92 0.88 0.90 0.1M
2022-10-11 0.90 0.93 0.85 0.88 0.3M
2022-10-10 0.93 0.98 0.91 0.93 0.5M
2022-10-07 0.97 1.00 0.92 0.94 0.4M
2022-10-06 0.98 1.01 0.96 0.98 0.2M
2022-10-05 0.93 1.02 0.93 1.00 1.3M
2022-10-04 0.90 0.96 0.90 0.93 1.2M
2022-10-03 0.93 0.93 0.86 0.90 0.7M
2022-09-30 0.92 0.94 0.90 0.93 0.3M
2022-09-29 0.96 0.96 0.89 0.91 0.4M
2022-09-28 1.00 1.02 0.95 0.96 0.4M
2022-09-27 1.02 1.03 0.98 1.00 0.4M
2022-09-26 1.02 1.04 0.98 1.00 0.2M
2022-09-23 0.98 1.02 0.98 1.01 0.7M
2022-09-22 1.03 1.04 1.00 1.01 0.8M
2022-09-21 1.03 1.06 1.02 1.02 0.5M
2022-09-20 1.05 1.07 1.03 1.04 0.5M
2022-09-19 1.03 1.05 1.01 1.05 0.4M
2022-09-16 1.07 1.08 1.00 1.01 1.7M
2022-09-15 1.13 1.14 1.07 1.09 1.3M
2022-09-14 1.20 1.20 1.10 1.10 1.3M
2022-09-13 1.27 1.28 1.17 1.18 1.2M
2022-09-12 1.24 1.30 1.23 1.30 0.3M
2022-09-09 1.24 1.26 1.20 1.24 0.6M
2022-09-08 1.18 1.23 1.17 1.20 0.6M
2022-09-07 1.21 1.23 1.19 1.20 0.4M
2022-09-06 1.24 1.26 1.20 1.23 1.1M
2022-09-02 1.27 1.30 1.22 1.27 0.4M
2022-09-01 1.28 1.30 1.24 1.29 0.5M
2022-08-31 1.26 1.32 1.26 1.32 1.0M
2022-08-30 1.36 1.40 1.27 1.30 1.1M
2022-08-29 1.38 1.41 1.33 1.38 1.0M
2022-08-26 1.52 1.55 1.37 1.38 1.9M
2022-08-25 1.42 1.48 1.36 1.39 1.4M
2022-08-24 1.38 1.45 1.38 1.41 0.6M
2022-08-23 1.42 1.48 1.36 1.41 0.6M
2022-08-22 1.44 1.47 1.38 1.40 0.7M
2022-08-19 1.53 1.53 1.43 1.44 1.1M
2022-08-18 1.58 1.60 1.52 1.54 0.9M
2022-08-17 1.67 1.69 1.53 1.54 1.4M
2022-08-16 1.69 1.70 1.62 1.67 0.7M
2022-08-15 1.75 1.77 1.69 1.72 0.4M
2022-08-12 1.78 1.81 1.71 1.77 0.5M
2022-08-11 1.84 1.92 1.73 1.77 1.0M
2022-08-10 1.75 1.82 1.71 1.80 0.5M
2022-08-09 1.80 1.82 1.70 1.75 0.9M
2022-08-08 1.85 1.89 1.80 1.83 0.5M
2022-08-05 1.87 1.88 1.77 1.86 1.3M
2022-08-04 1.88 1.98 1.87 1.88 0.9M
2022-08-03 1.75 1.85 1.71 1.84 0.9M
2022-08-02 1.71 1.75 1.65 1.74 1.2M
2022-08-01 1.81 1.82 1.68 1.70 1.1M
2022-07-29 1.81 1.88 1.76 1.81 0.9M
2022-07-28 1.98 1.99 1.81 1.82 1.3M
2022-07-27 2.00 2.03 1.92 2.00 0.7M
2022-07-26 2.01 2.03 1.90 1.98 0.9M
2022-07-25 2.12 2.16 1.98 2.01 1.2M
2022-07-22 2.20 2.25 2.06 2.06 0.9M
2022-07-21 2.17 2.31 2.17 2.27 0.8M
2022-07-20 2.15 2.28 2.13 2.17 0.8M
2022-07-19 2.02 2.21 1.96 2.19 1.9M
2022-07-18 2.16 2.28 2.00 2.01 1.2M
2022-07-15 2.06 2.11 1.96 2.11 1.0M
2022-07-14 2.10 2.10 1.97 2.04 0.8M
2022-07-13 2.13 2.21 2.05 2.09 0.8M
2022-07-12 2.20 2.29 2.15 2.21 0.6M
2022-07-11 2.31 2.32 2.14 2.15 1.0M
2022-07-08 2.37 2.44 2.29 2.38 1.0M
2022-07-07 2.44 2.46 2.26 2.39 1.6M
2022-07-06 2.50 2.54 2.37 2.39 0.9M
2022-07-05 2.48 2.66 2.45 2.56 1.5M
2022-07-01 2.58 2.73 2.51 2.57 0.5M
2022-06-30 2.60 2.62 2.48 2.62 0.9M
2022-06-29 2.64 2.73 2.61 2.70 0.5M
2022-06-28 2.74 2.85 2.66 2.76 0.8M
2022-06-27 2.61 2.77 2.47 2.77 1.7M
2022-06-24 2.58 2.64 2.43 2.53 1.2M
2022-06-23 2.31 2.48 2.28 2.46 1.1M
2022-06-22 2.27 2.45 2.27 2.30 1.1M
2022-06-21 2.32 2.51 2.23 2.46 1.6M
2022-06-17 2.26 2.37 2.01 2.25 8.9M
2022-06-16 2.33 2.38 2.08 2.18 2.8M
2022-06-15 2.79 2.91 2.28 2.42 3.4M
2022-06-14 3.14 3.21 2.93 2.96 1.4M
2022-06-13 2.92 3.15 2.92 3.03 1.5M
2022-06-10 2.95 3.27 2.95 3.12 1.0M
2022-06-09 3.03 3.18 2.93 3.03 1.7M
2022-06-08 3.25 3.35 2.95 3.16 1.6M
2022-06-07 3.25 3.42 3.06 3.17 3.3M
2022-06-06 3.02 3.16 2.94 2.97 2.1M
2022-06-03 2.62 2.94 2.55 2.89 1.6M
2022-06-02 2.42 2.82 2.41 2.69 2.1M
2022-06-01 2.46 2.60 2.41 2.45 2.5M
2022-05-31 2.76 2.77 2.41 2.56 7.9M
2022-05-27 2.59 2.68 2.56 2.68 0.9M
2022-05-26 2.41 2.61 2.40 2.59 0.8M
2022-05-25 2.27 2.45 2.27 2.42 1.2M
2022-05-24 2.38 2.42 2.22 2.25 1.2M
2022-05-23 2.56 2.64 2.44 2.47 1.3M
2022-05-20 2.68 2.77 2.52 2.59 1.7M
2022-05-19 2.61 2.78 2.60 2.64 1.7M
2022-05-18 2.59 2.84 2.52 2.56 1.5M
2022-05-17 2.71 2.92 2.64 2.72 1.4M
2022-05-16 2.42 2.70 2.42 2.59 1.9M
2022-05-13 2.22 2.61 2.22 2.54 2.0M
2022-05-12 2.00 2.23 1.93 2.13 1.3M
2022-05-11 2.08 2.18 1.95 1.99 1.4M
2022-05-10 2.11 2.20 1.96 2.10 1.2M
2022-05-09 2.17 2.20 2.00 2.02 1.4M
2022-05-06 2.42 2.44 2.23 2.24 1.7M
2022-05-05 2.60 2.62 2.33 2.44 1.6M
2022-05-04 2.66 2.74 2.51 2.69 1.8M
2022-05-03 2.56 2.78 2.56 2.74 1.3M
2022-05-02 2.41 2.72 2.39 2.67 1.3M
2022-04-29 2.65 2.71 2.45 2.48 0.9M
2022-04-28 2.37 2.50 2.29 2.46 0.9M
2022-04-27 2.59 2.64 2.35 2.35 1.5M
2022-04-26 2.58 2.58 2.43 2.52 0.5M
2022-04-25 2.62 2.65 2.46 2.56 1.6M
2022-04-22 2.63 2.83 2.59 2.77 1.3M
2022-04-21 2.82 2.91 2.59 2.63 1.3M
2022-04-20 2.99 3.00 2.80 2.88 1.5M
2022-04-19 2.85 3.08 2.84 3.02 0.8M
2022-04-18 2.90 3.03 2.65 2.95 1.2M
2022-04-14 3.04 3.07 2.95 2.98 0.7M
2022-04-13 2.98 3.07 2.95 3.04 0.8M
2022-04-12 3.04 3.14 2.94 2.94 1.2M
2022-04-11 2.92 3.07 2.90 3.01 1.0M
2022-04-08 2.95 3.06 2.92 2.94 1.7M
2022-04-07 3.11 3.17 2.92 2.97 1.3M
2022-04-06 3.10 3.20 3.05 3.08 1.2M
2022-04-05 3.52 3.56 3.14 3.16 1.6M
2022-04-04 3.34 3.59 3.34 3.57 4.1M
2022-04-01 3.26 3.48 3.09 3.15 1.4M
2022-03-31 3.18 3.18 2.95 2.96 1.4M
2022-03-30 3.34 3.45 3.18 3.22 1.2M
2022-03-29 3.37 3.59 3.31 3.41 2.0M
2022-03-28 3.39 3.46 3.06 3.19 2.3M
2022-03-25 3.38 3.50 3.19 3.24 1.3M
2022-03-24 3.70 3.89 3.50 3.64 1.4M
2022-03-23 3.65 3.94 3.45 3.77 1.9M
2022-03-22 3.88 4.52 3.63 3.70 4.2M
2022-03-21 3.50 3.82 3.50 3.61 3.2M
2022-03-18 2.88 3.97 2.86 3.80 7.6M
2022-03-17 2.70 3.15 2.65 2.81 4.8M
2022-03-16 2.60 2.95 2.37 2.95 9.3M
2022-03-15 2.10 2.39 1.75 1.99 7.4M
2022-03-14 2.36 2.41 2.07 2.20 4.3M
2022-03-11 3.70 3.70 2.42 2.46 3.9M
2022-03-10 3.67 3.78 3.42 3.62 1.6M
2022-03-09 3.61 3.99 3.56 3.97 2.2M
2022-03-08 3.72 3.73 3.37 3.45 2.1M
2022-03-07 3.86 4.30 3.62 3.64 3.2M
2022-03-04 4.51 4.71 3.83 3.89 2.5M
2022-03-03 5.17 5.17 4.06 4.35 2.0M
2022-03-02 5.28 5.36 5.14 5.14 0.9M
2022-03-01 5.41 5.58 5.25 5.30 0.6M
2022-02-28 5.32 5.59 5.20 5.40 0.8M
2022-02-25 5.14 5.51 5.14 5.49 1.1M
2022-02-24 4.65 5.25 4.65 5.19 1.6M
2022-02-23 5.42 5.47 4.98 4.99 1.3M
2022-02-22 5.44 5.53 5.24 5.30 1.2M
2022-02-18 5.84 5.89 5.55 5.70 0.6M
2022-02-17 6.24 6.40 5.86 5.93 0.9M
2022-02-16 6.40 6.43 6.17 6.28 0.9M
2022-02-15 5.95 6.50 5.94 6.50 1.0M
2022-02-14 6.04 6.13 5.79 5.80 1.1M
2022-02-11 6.45 6.65 6.00 6.06 1.4M
2022-02-10 6.04 6.70 6.04 6.51 2.1M
2022-02-09 6.05 6.38 5.95 6.26 1.9M
2022-02-08 5.81 6.05 5.69 6.04 1.7M
2022-02-07 5.45 5.89 5.43 5.86 1.5M
2022-02-04 5.31 5.57 5.25 5.52 0.8M
2022-02-03 5.16 5.45 5.13 5.31 0.9M
2022-02-02 5.68 5.68 5.21 5.30 0.7M
2022-02-01 5.48 5.67 5.40 5.65 0.8M
2022-01-31 5.02 5.56 4.98 5.55 0.9M
2022-01-28 4.69 5.00 4.49 4.96 1.6M
2022-01-27 5.20 5.33 4.60 4.61 1.4M
2022-01-26 5.69 5.69 5.11 5.17 1.7M
2022-01-25 5.56 5.73 5.41 5.57 1.9M
2022-01-24 5.02 5.74 5.01 5.74 2.2M
2022-01-21 5.40 5.52 5.21 5.21 1.7M
2022-01-20 5.66 5.79 5.47 5.51 1.6M
2022-01-19 5.07 5.48 5.07 5.28 2.2M
2022-01-18 5.22 5.37 5.02 5.03 1.1M
2022-01-14 5.39 5.53 5.23 5.46 1.5M
2022-01-13 5.70 5.85 5.32 5.39 1.8M
2022-01-12 6.12 6.16 5.75 5.79 1.6M
2022-01-11 5.58 6.10 5.53 5.90 4.3M
2022-01-10 5.46 5.59 5.17 5.58 2.5M
2022-01-07 5.04 5.54 5.04 5.44 2.2M
2022-01-06 5.10 5.38 4.89 4.92 2.0M
2022-01-05 5.48 5.60 4.83 4.90 3.5M
2022-01-04 5.82 5.86 5.48 5.70 1.3M
2022-01-03 6.25 6.35 5.68 5.77 2.2M