United-Guardian

UG
🏛️ usa →
7.62
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
2025-09-29 7.73 7.81 7.62 7.62 0.0M
2025-09-26 7.76 8.22 7.60 7.76 0.0M
2025-09-25 7.67 7.96 7.67 7.64 0.0M
2025-09-24 7.85 7.99 7.66 7.80 0.0M
2025-09-23 7.95 7.96 7.89 7.86 0.0M
2025-09-22 7.87 7.97 7.92 7.90 0.0M
2025-09-19 7.87 7.95 7.87 7.95 0.0M
2025-09-18 8.00 8.31 7.83 7.93 0.0M
2025-09-17 8.00 8.25 7.99 7.99 0.0M
2025-09-16 8.45 8.45 7.84 8.18 0.0M
2025-09-15 7.85 7.95 7.85 7.95 0.0M
2025-09-12 8.22 8.22 7.80 7.80 0.0M
2025-09-11 8.33 8.50 8.20 8.20 0.0M
2025-09-10 8.46 8.46 8.46 8.46 0.0M
2025-09-09 8.28 8.50 8.28 8.50 0.0M
2025-09-08 8.38 8.69 8.26 8.45 0.0M
2025-09-05 8.50 8.51 8.50 8.51 0.0M
2025-09-04 8.54 8.54 8.28 8.52 0.0M
2025-09-03 8.65 8.78 8.59 8.69 0.0M
2025-09-02 8.49 8.53 8.20 8.53 0.0M
2025-08-29 8.34 8.41 8.13 8.41 0.0M
2025-08-28 8.01 8.40 7.98 8.03 0.0M
2025-08-27 8.18 8.21 7.87 8.09 0.0M
2025-08-26 8.07 8.42 8.07 8.19 0.0M
2025-08-25 8.37 8.59 8.00 8.04 0.0M
2025-08-22 8.21 8.49 8.15 8.37 0.0M
2025-08-21 8.15 8.56 8.15 8.30 0.0M
2025-08-20 7.85 7.98 7.85 7.96 0.0M
2025-08-19 7.83 7.90 7.83 7.83 0.0M
2025-08-18 7.90 7.94 7.81 7.81 0.0M
2025-08-15 7.92 7.95 7.83 7.87 0.0M
2025-08-14 8.00 8.19 7.80 7.86 0.0M
2025-08-13 8.18 8.23 8.06 8.06 0.0M
2025-08-12 7.89 8.14 7.89 8.05 0.0M
2025-08-11 7.89 8.00 7.85 7.85 0.0M
2025-08-08 7.94 8.08 7.90 7.90 0.0M
2025-08-07 8.35 8.35 7.94 7.94 0.0M
2025-08-06 8.16 8.16 7.94 7.94 0.0M
2025-08-05 8.06 8.36 7.99 7.99 0.0M
2025-08-04 8.05 8.14 8.03 8.06 0.0M
2025-08-01 7.90 8.49 7.82 8.01 0.0M
2025-07-31 7.89 8.18 7.80 7.80 0.0M
2025-07-30 8.14 8.30 7.86 7.88 0.0M
2025-07-29 8.36 8.45 8.14 8.14 0.0M
2025-07-28 8.34 8.59 8.22 8.43 0.0M
2025-07-25 9.13 9.29 8.33 8.37 0.0M
2025-07-24 9.57 9.78 9.25 9.40 0.0M
2025-07-23 9.69 9.69 9.43 9.58 0.0M
2025-07-22 9.33 9.78 9.33 9.52 0.0M
2025-07-21 9.20 9.88 9.20 9.37 0.0M
2025-07-18 9.26 9.36 9.09 9.15 0.0M
2025-07-17 8.97 9.30 8.97 9.16 0.0M
2025-07-16 9.22 9.42 9.04 9.30 0.0M
2025-07-15 8.89 9.09 8.27 9.08 0.0M
2025-07-14 8.16 8.19 8.08 8.11 0.0M
2025-07-11 8.26 8.26 8.07 8.12 0.0M
2025-07-10 8.09 8.20 8.04 8.20 0.0M
2025-07-09 8.10 8.10 8.08 8.08 0.0M
2025-07-08 8.24 8.24 8.09 8.09 0.0M
2025-07-07 8.08 8.29 8.00 8.26 0.0M
2025-07-03 8.01 8.15 8.01 8.10 0.0M
2025-07-02 8.15 8.15 8.07 8.07 0.0M
2025-07-01 8.10 8.10 8.02 8.03 0.0M
2025-06-30 8.15 8.21 7.94 8.00 0.0M
2025-06-27 8.15 8.20 8.11 8.15 0.0M
2025-06-26 8.16 8.30 8.16 8.30 0.0M
2025-06-25 8.10 8.35 8.10 8.35 0.0M
2025-06-24 8.27 8.27 8.12 8.12 0.0M
2025-06-23 8.33 8.34 8.18 8.21 0.0M
2025-06-20 8.15 8.28 8.13 8.18 0.0M
2025-06-18 8.19 8.20 8.15 8.18 0.0M
2025-06-17 8.23 8.25 8.14 8.17 0.0M
2025-06-16 8.14 8.50 8.14 8.31 0.0M
2025-06-13 8.12 8.19 8.12 8.13 0.0M
2025-06-12 8.21 8.25 8.15 8.20 0.0M
2025-06-11 8.27 8.44 8.27 8.31 0.0M
2025-06-10 8.42 8.42 8.08 8.15 0.0M
2025-06-09 8.38 8.48 8.30 8.35 0.0M
2025-06-06 8.15 8.30 8.04 8.28 0.0M
2025-06-05 8.23 8.24 8.17 8.20 0.0M
2025-06-04 8.23 8.23 8.13 8.20 0.0M
2025-06-03 8.35 8.49 8.08 8.15 0.0M
2025-06-02 8.49 8.49 8.37 8.37 0.0M
2025-05-30 8.48 8.48 8.30 8.30 0.0M
2025-05-29 8.57 8.57 8.31 8.31 0.0M
2025-05-28 8.30 8.74 8.30 8.48 0.0M
2025-05-27 8.20 8.66 8.00 8.49 0.0M
2025-05-23 8.17 8.25 8.14 8.14 0.0M
2025-05-22 8.23 8.45 8.15 8.15 0.0M
2025-05-21 8.70 8.70 8.35 8.47 0.0M
2025-05-20 8.62 8.74 8.54 8.74 0.0M
2025-05-19 8.81 8.81 8.35 8.63 0.0M
2025-05-16 8.24 8.64 8.22 8.41 0.0M
2025-05-15 8.09 8.28 8.09 8.19 0.0M
2025-05-14 8.13 8.13 8.09 8.09 0.0M
2025-05-13 8.23 8.25 8.15 8.15 0.0M
2025-05-12 8.24 8.48 8.10 8.25 0.0M
2025-05-09 8.06 8.15 8.05 8.06 0.0M
2025-05-08 7.95 8.05 7.84 8.03 0.0M
2025-05-07 8.14 8.14 7.98 7.98 0.0M
2025-05-06 8.25 8.44 7.85 7.91 0.0M
2025-05-05 8.19 8.37 8.01 8.03 0.0M
2025-05-02 8.05 8.35 7.86 8.01 0.0M
2025-05-01 7.91 8.10 7.91 8.10 0.0M
2025-04-30 7.81 8.00 7.81 7.91 0.0M
2025-04-29 7.90 8.18 7.77 7.89 0.0M
2025-04-28 8.32 8.36 7.80 7.90 0.0M
2025-04-25 8.38 8.78 8.34 8.34 0.0M
2025-04-24 8.84 8.89 8.30 8.37 0.0M
2025-04-23 8.94 8.94 8.47 8.92 0.0M
2025-04-22 8.34 8.58 8.00 8.45 0.0M
2025-04-21 8.44 8.63 8.34 8.54 0.0M
2025-04-17 8.13 8.35 7.93 8.24 0.0M
2025-04-16 7.95 8.36 7.94 8.36 0.0M
2025-04-15 7.81 8.66 7.81 8.00 0.0M
2025-04-14 7.96 8.67 7.75 8.00 0.1M
2025-04-11 8.45 8.70 7.73 8.17 0.0M
2025-04-10 8.39 8.39 8.16 8.16 0.0M
2025-04-09 8.04 8.48 8.04 8.41 0.0M
2025-04-08 8.47 9.21 8.00 8.00 0.0M
2025-04-07 8.42 8.69 8.15 8.25 0.0M
2025-04-04 8.90 9.05 8.63 8.88 0.0M
2025-04-03 8.95 8.95 8.90 8.93 0.0M
2025-04-02 9.26 9.27 9.05 9.05 0.0M
2025-04-01 9.00 9.17 8.99 9.00 0.0M
2025-03-31 9.05 9.32 8.93 8.99 0.0M
2025-03-28 9.23 9.45 8.99 9.15 0.0M
2025-03-27 8.85 9.20 8.81 9.20 0.0M
2025-03-26 9.05 9.05 8.80 8.96 0.0M
2025-03-25 9.07 9.46 8.93 8.96 0.0M
2025-03-24 9.40 9.65 8.89 9.07 0.0M
2025-03-21 10.09 10.09 9.14 9.61 0.0M
2025-03-20 9.93 9.94 9.84 9.91 0.0M
2025-03-19 9.86 9.97 9.86 9.88 0.0M
2025-03-18 9.78 9.97 9.78 9.95 0.0M
2025-03-17 9.84 10.00 9.73 9.73 0.0M
2025-03-14 10.00 10.02 9.87 9.98 0.0M
2025-03-13 9.96 10.15 9.86 9.86 0.0M
2025-03-12 9.70 9.84 9.70 9.83 0.0M
2025-03-11 9.95 10.20 9.70 9.70 0.0M
2025-03-10 10.10 10.29 9.74 9.74 0.0M
2025-03-07 9.76 10.20 9.76 9.99 0.0M
2025-03-06 9.77 9.78 9.61 9.70 0.0M
2025-03-05 10.10 10.28 9.91 9.91 0.0M
2025-03-04 10.24 10.24 9.89 10.15 0.0M
2025-03-03 10.26 10.26 10.10 10.10 0.0M
2025-02-28 10.19 10.43 10.13 10.37 0.0M
2025-02-27 10.32 10.34 10.05 10.07 0.0M
2025-02-26 10.08 10.40 10.05 10.37 0.0M
2025-02-25 10.50 10.50 10.05 10.19 0.0M
2025-02-24 10.55 10.55 10.00 10.06 0.0M
2025-02-21 10.62 10.92 10.41 10.50 0.0M
2025-02-20 10.64 10.85 10.33 10.81 0.0M
2025-02-19 10.87 10.87 10.31 10.77 0.0M
2025-02-18 10.81 11.08 10.71 10.82 0.0M
2025-02-14 10.41 10.88 10.34 10.88 0.0M
2025-02-13 10.40 10.40 10.35 10.35 0.0M
2025-02-12 10.40 10.48 10.40 10.42 0.0M
2025-02-11 10.56 10.65 10.17 10.65 0.0M
2025-02-10 11.01 11.01 10.44 10.85 0.0M
2025-02-07 11.21 11.54 11.07 11.20 0.0M
2025-02-06 11.21 11.28 11.10 11.10 0.0M
2025-02-05 11.29 11.36 10.97 11.06 0.0M
2025-02-04 11.43 11.43 11.13 11.18 0.0M
2025-02-03 11.32 11.42 11.08 11.26 0.0M
2025-01-31 11.58 11.61 11.18 11.54 0.0M
2025-01-30 10.80 11.98 10.80 11.34 0.0M
2025-01-29 10.90 10.91 10.57 10.91 0.0M
2025-01-28 10.63 10.87 10.63 10.87 0.0M
2025-01-27 10.78 10.90 10.70 10.87 0.0M
2025-01-24 10.76 10.90 10.76 10.90 0.0M
2025-01-23 10.83 10.87 10.63 10.85 0.0M
2025-01-22 10.82 10.82 10.51 10.69 0.0M
2025-01-21 10.63 10.88 10.56 10.88 0.0M
2025-01-17 10.81 10.89 10.72 10.72 0.0M
2025-01-16 10.57 10.91 10.57 10.90 0.0M
2025-01-15 10.20 10.57 10.20 10.55 0.0M
2025-01-14 10.54 10.54 10.50 10.50 0.0M
2025-01-13 10.32 10.53 10.23 10.52 0.0M
2025-01-10 10.07 10.32 10.02 10.11 0.0M
2025-01-08 10.11 10.22 10.01 10.06 0.0M
2025-01-07 10.09 10.21 10.01 10.11 0.0M
2025-01-06 9.91 10.08 9.90 9.95 0.0M
2025-01-03 9.83 9.92 9.74 9.92 0.0M
2025-01-02 9.76 9.87 9.75 9.76 0.0M