Vita Coco

COCO
🏛️ usa →
42.77
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 39.73 39.73 39.69 39.69 6.5K
09:31 39.76 39.76 39.76 39.76 0.2K
09:32 39.73 39.78 39.70 39.70 2.1K
09:34 39.50 39.50 39.50 39.50 0.6K
09:35 39.54 39.54 39.54 39.53 1.1K
09:40 39.64 39.64 39.64 39.64 0.3K
09:43 39.67 39.67 39.67 39.67 0.4K
09:45 39.47 39.47 39.47 39.47 1.0K
09:46 39.68 39.68 39.68 39.68 0.6K
09:47 39.47 39.47 39.47 39.47 1.2K
09:51 39.74 39.75 39.74 39.75 2.0K
09:52 39.73 39.73 39.73 39.73 0.3K
09:53 39.80 39.89 39.80 39.84 1.6K
09:54 39.84 39.89 39.84 39.89 0.8K
09:55 39.73 39.98 39.73 39.86 33.5K
09:57 39.86 39.86 39.86 39.86 0.2K
09:58 39.78 39.82 39.78 39.82 16.5K
09:59 39.85 39.85 39.85 39.85 0.4K
10:00 39.84 39.84 39.84 39.84 0.5K
10:01 39.91 39.91 39.91 39.91 0.5K
10:02 39.84 39.89 39.84 39.88 1.6K
10:03 39.84 39.89 39.84 39.89 2.6K
10:04 39.92 39.92 39.92 39.92 0.4K
10:05 39.92 39.92 39.92 39.92 0.5K
10:06 39.91 39.94 39.91 39.93 1.6K
10:07 39.91 39.91 39.84 39.88 9.4K
10:08 39.88 39.94 39.88 39.94 1.5K
10:09 39.94 39.94 39.86 39.86 13.7K
10:10 39.86 39.91 39.86 39.91 4.8K
10:11 39.94 39.94 39.90 39.94 1.1K
10:12 39.91 39.92 39.91 39.92 7.2K
10:13 39.92 39.96 39.91 39.91 1.6K
10:14 40.00 40.00 39.95 39.95 0.7K
10:15 40.00 40.00 39.95 39.96 1.3K
10:17 39.96 40.05 39.96 40.05 5.2K
10:18 40.02 40.02 40.00 39.99 4.5K
10:20 40.00 40.00 40.00 39.99 1.3K
10:21 39.99 39.99 39.98 39.98 3.4K
10:23 40.03 40.08 40.03 40.04 8.2K
10:25 40.05 40.08 40.05 40.08 1.4K
10:26 40.08 40.08 40.05 40.05 3.6K
10:27 40.13 40.13 40.13 40.13 2.3K
10:28 40.12 40.12 40.07 40.10 3.1K
10:29 40.11 40.11 40.11 40.10 0.8K
10:30 40.11 40.11 40.09 40.09 1.3K
10:31 40.15 40.15 40.13 40.15 5.5K
10:32 40.15 40.37 40.15 40.37 21.8K
10:33 40.38 40.38 40.36 40.37 2.7K
10:34 40.38 40.40 40.38 40.40 0.9K
10:36 40.44 40.44 40.44 40.44 0.1K
10:37 40.44 40.46 40.44 40.45 7.2K
10:39 40.46 40.52 40.46 40.52 6.9K
10:40 40.53 40.53 40.45 40.48 17.4K
10:42 40.57 40.57 40.57 40.57 2.9K
10:43 40.60 40.60 40.60 40.60 0.3K
10:44 40.58 40.61 40.58 40.61 4.1K
10:45 40.62 40.62 40.62 40.62 0.3K
10:46 40.65 40.69 40.65 40.69 4.0K
10:47 40.71 40.71 40.68 40.67 2.7K
10:48 40.67 40.67 40.62 40.62 2.4K
10:49 40.46 40.52 40.46 40.52 9.7K
10:50 40.50 40.54 40.50 40.54 1.5K
10:51 40.55 40.59 40.55 40.59 1.4K
10:52 40.59 40.59 40.57 40.57 1.2K
10:53 40.57 40.57 40.54 40.54 2.3K
10:54 40.51 40.51 40.50 40.50 1.1K
10:55 40.51 40.51 40.49 40.49 1.2K
10:56 40.48 40.48 40.48 40.48 1.5K
10:57 40.48 40.52 40.48 40.52 3.6K
10:58 40.52 40.52 40.50 40.50 1.2K
10:59 40.47 40.51 40.47 40.51 2.9K
11:01 40.55 40.55 40.55 40.55 2.2K
11:02 40.58 40.63 40.58 40.63 7.1K
11:03 40.66 40.68 40.66 40.68 4.4K
11:04 40.69 40.70 40.65 40.66 5.9K
11:05 40.62 40.62 40.62 40.62 2.3K
11:06 40.58 40.58 40.53 40.53 1.3K
11:07 40.50 40.51 40.50 40.51 3.8K
11:08 40.51 40.53 40.50 40.50 3.5K
11:09 40.51 40.51 40.50 40.50 1.8K
11:10 40.50 40.52 40.50 40.52 6.1K
11:11 40.59 40.59 40.59 40.59 1.0K
11:12 40.57 40.57 40.57 40.57 1.8K
11:13 40.57 40.57 40.57 40.57 0.3K
11:14 40.56 40.56 40.56 40.56 0.3K
11:15 40.56 40.56 40.56 40.56 1.4K
11:16 40.56 40.56 40.56 40.56 0.2K
11:17 40.56 40.56 40.56 40.56 0.2K
11:18 40.52 40.52 40.52 40.52 2.0K
11:19 40.52 40.52 40.52 40.52 0.3K
11:20 40.51 40.51 40.51 40.51 1.0K
11:21 40.48 40.51 40.46 40.46 1.9K
11:22 40.46 40.46 40.45 40.45 0.6K
11:23 40.44 40.44 40.43 40.43 3.7K
11:24 40.35 40.35 40.31 40.31 5.4K
11:26 40.33 40.33 40.33 40.33 0.6K
11:27 40.33 40.33 40.33 40.33 0.6K
11:28 40.30 40.33 40.30 40.33 0.5K
11:29 40.33 40.33 40.29 40.29 1.1K
11:30 40.34 40.34 40.34 40.34 2.8K
11:31 40.36 40.37 40.36 40.37 1.2K
11:32 40.37 40.39 40.37 40.39 0.8K
11:33 40.38 40.38 40.37 40.37 1.7K
11:34 40.38 40.38 40.37 40.37 0.5K
11:35 40.38 40.38 40.38 40.38 3.0K
11:36 40.38 40.38 40.38 40.38 1.8K
11:37 40.36 40.36 40.36 40.36 0.1K
11:38 40.36 40.36 40.34 40.34 3.8K
11:39 40.32 40.32 40.32 40.32 0.2K
11:40 40.34 40.34 40.33 40.33 0.7K
11:41 40.34 40.34 40.34 40.34 1.2K
11:42 40.34 40.34 40.34 40.34 0.4K
11:43 40.34 40.36 40.34 40.36 1.5K
11:44 40.37 40.37 40.37 40.37 1.6K
11:46 40.37 40.37 40.33 40.33 3.8K
11:48 40.31 40.32 40.31 40.32 1.5K
11:49 40.33 40.33 40.33 40.33 0.5K
11:50 40.31 40.33 40.31 40.31 0.6K
11:51 40.30 40.30 40.30 40.30 0.3K
11:52 40.31 40.32 40.31 40.32 0.8K
11:53 40.32 40.32 40.31 40.31 1.1K
11:54 40.32 40.33 40.32 40.33 2.4K
11:55 40.33 40.38 40.33 40.38 3.1K
11:56 40.37 40.37 40.34 40.34 2.9K
11:58 40.28 40.28 40.28 40.28 2.2K
12:00 40.29 40.29 40.29 40.28 0.2K
12:01 40.30 40.33 40.30 40.33 2.1K
12:02 40.35 40.35 40.35 40.35 0.1K
12:03 40.35 40.35 40.35 40.35 1.0K
12:04 40.34 40.35 40.34 40.34 0.9K
12:05 40.34 40.34 40.34 40.34 0.3K
12:06 40.34 40.34 40.34 40.34 0.1K
12:07 40.34 40.34 40.32 40.32 1.0K
12:08 40.34 40.34 40.31 40.31 2.0K
12:09 40.28 40.28 40.28 40.28 1.3K
12:10 40.29 40.29 40.29 40.28 0.3K
12:11 40.29 40.29 40.29 40.28 0.6K
12:12 40.28 40.28 40.28 40.28 0.2K
12:13 40.28 40.28 40.27 40.27 1.0K
12:14 40.27 40.27 40.26 40.26 0.3K
12:15 40.27 40.27 40.27 40.27 0.8K
12:16 40.24 40.24 40.19 40.19 3.9K
12:17 40.15 40.15 40.14 40.14 0.5K
12:18 40.16 40.16 40.14 40.14 0.9K
12:19 40.16 40.16 40.14 40.14 3.5K
12:20 40.14 40.14 40.14 40.14 1.2K
12:21 40.11 40.11 40.09 40.09 0.7K
12:22 40.10 40.10 40.10 40.10 0.4K
12:23 40.10 40.10 40.10 40.10 0.5K
12:24 40.10 40.10 40.10 40.10 0.7K
12:26 40.10 40.12 40.10 40.12 0.7K
12:27 40.12 40.15 40.12 40.15 6.5K
12:28 40.17 40.17 40.14 40.14 3.8K
12:29 40.17 40.18 40.17 40.18 1.9K
12:30 40.21 40.21 40.21 40.21 1.1K
12:31 40.22 40.22 40.22 40.22 0.3K
12:32 40.22 40.24 40.22 40.24 1.7K
12:34 40.24 40.24 40.24 40.24 1.0K
12:35 40.21 40.21 40.21 40.21 2.7K
12:36 40.19 40.19 40.19 40.19 2.2K
12:37 40.16 40.19 40.16 40.19 0.3K
12:38 40.19 40.19 40.15 40.19 0.7K
12:39 40.18 40.18 40.18 40.18 0.2K
12:40 40.18 40.18 40.18 40.18 0.4K
12:41 40.18 40.18 40.18 40.18 0.2K
12:42 40.18 40.18 40.15 40.15 0.8K
12:43 40.18 40.18 40.15 40.15 0.9K
12:45 40.18 40.18 40.18 40.17 0.3K
12:46 40.18 40.18 40.18 40.18 1.3K
12:47 40.18 40.18 40.18 40.18 0.7K
12:48 39.92 39.96 39.92 39.95 45.1K
12:49 39.94 39.94 39.93 39.93 1.8K
12:50 39.91 39.91 39.91 39.91 1.1K
12:51 39.80 39.80 39.79 39.79 0.2K
12:52 39.79 39.82 39.79 39.82 2.8K
12:53 39.83 39.83 39.78 39.78 1.2K
12:54 39.75 39.75 39.72 39.72 0.7K
12:55 39.70 39.70 39.69 39.69 0.8K
12:56 39.68 39.68 39.61 39.61 4.2K
12:57 39.70 39.70 39.70 39.70 1.4K
12:58 39.68 39.69 39.68 39.69 0.4K
12:59 39.68 39.68 39.68 39.67 1.4K
13:03 39.59 39.59 39.59 39.59 1.0K
13:04 39.63 39.63 39.59 39.59 0.9K
13:05 39.59 39.59 39.59 39.59 0.3K
13:06 39.68 39.74 39.68 39.74 5.7K
13:08 39.77 39.82 39.77 39.81 1.6K
13:09 39.81 39.81 39.78 39.79 1.8K
13:11 39.76 39.76 39.76 39.76 0.3K
13:12 39.72 39.72 39.72 39.72 0.5K
13:13 39.68 39.68 39.68 39.68 0.2K
13:14 39.65 39.65 39.65 39.65 0.5K
13:15 39.65 39.65 39.65 39.65 0.3K
13:17 39.62 39.62 39.59 39.60 0.8K
13:20 39.53 39.53 39.53 39.53 0.5K
13:21 39.52 39.58 39.52 39.58 2.0K
13:22 39.64 39.67 39.64 39.67 3.4K
13:24 39.70 39.70 39.70 39.70 0.3K
13:25 39.70 39.70 39.70 39.70 0.1K
13:26 39.65 39.65 39.65 39.65 1.6K
13:27 39.67 39.69 39.67 39.69 0.9K
13:29 39.68 39.69 39.68 39.69 0.2K
13:30 39.70 39.70 39.70 39.70 1.1K
13:31 39.70 39.70 39.70 39.70 0.2K
13:32 39.69 39.69 39.55 39.55 7.4K
13:34 39.60 39.60 39.60 39.60 1.3K
13:35 39.58 39.60 39.58 39.60 0.3K
13:36 39.58 39.58 39.58 39.58 0.2K
13:37 39.61 39.61 39.59 39.59 0.7K
13:38 39.58 39.58 39.57 39.57 0.5K
13:40 39.58 39.60 39.58 39.60 0.7K
13:43 39.58 39.60 39.58 39.60 0.7K
13:44 39.60 39.60 39.60 39.60 1.2K
13:45 39.61 39.61 39.61 39.60 0.3K
13:46 39.59 39.59 39.59 39.59 0.3K
13:47 39.63 39.63 39.63 39.63 2.8K
13:48 39.63 39.63 39.63 39.63 0.5K
13:49 39.63 39.63 39.63 39.63 0.8K
13:50 39.63 39.63 39.63 39.63 0.2K
13:51 39.62 39.62 39.62 39.62 1.5K
13:52 39.62 39.62 39.62 39.62 1.2K
13:53 39.62 39.62 39.62 39.62 0.3K
13:54 39.62 39.63 39.62 39.63 0.3K
13:55 39.62 39.65 39.62 39.65 2.9K
13:58 39.64 39.64 39.64 39.64 1.2K
14:01 39.65 39.65 39.65 39.65 0.8K
14:02 39.65 39.65 39.57 39.57 7.5K
14:03 39.62 39.63 39.58 39.58 1.9K
14:04 39.56 39.56 39.56 39.56 1.7K
14:05 39.54 39.54 39.54 39.54 0.4K
14:07 39.54 39.59 39.53 39.59 6.8K
14:08 39.53 39.53 39.53 39.53 1.1K
14:09 39.54 39.54 39.54 39.54 1.8K
14:12 39.56 39.56 39.55 39.55 7.0K
14:13 39.58 39.58 39.58 39.58 1.6K
14:15 39.65 39.65 39.65 39.65 0.3K
14:16 39.65 39.65 39.65 39.65 0.6K
14:17 39.69 39.69 39.69 39.69 0.9K
14:18 39.68 39.69 39.68 39.69 0.6K
14:19 39.69 39.69 39.69 39.69 0.2K
14:20 39.69 39.72 39.69 39.72 1.7K
14:21 39.76 39.79 39.76 39.79 1.6K
14:22 39.81 39.81 39.79 39.79 0.4K
14:23 39.81 39.81 39.81 39.81 0.2K
14:25 39.81 39.81 39.80 39.80 0.2K
14:26 39.81 39.81 39.78 39.78 2.2K
14:28 39.76 39.76 39.76 39.76 0.1K
14:29 39.76 39.76 39.72 39.72 1.2K
14:30 39.74 39.74 39.74 39.74 0.3K
14:31 39.74 39.74 39.74 39.74 0.6K
14:33 39.74 39.74 39.74 39.74 0.4K
14:34 39.73 39.73 39.71 39.71 1.1K
14:36 39.67 39.67 39.67 39.67 1.0K
14:37 39.67 39.67 39.67 39.67 0.2K
14:38 39.67 39.69 39.67 39.69 1.6K
14:39 39.72 39.72 39.72 39.72 1.1K
14:40 39.75 39.75 39.75 39.75 0.6K
14:41 39.79 39.79 39.79 39.78 0.4K
14:42 39.77 39.79 39.77 39.79 0.7K
14:45 39.74 39.74 39.74 39.74 0.3K
14:46 39.74 39.74 39.73 39.73 1.6K
14:47 39.73 39.73 39.73 39.73 1.1K
14:49 39.77 39.77 39.77 39.77 1.0K
14:51 39.81 39.83 39.81 39.83 1.8K
14:53 39.83 39.83 39.83 39.83 0.3K
14:55 39.83 39.83 39.83 39.83 0.7K
14:56 39.84 39.84 39.84 39.84 0.8K
14:57 39.85 39.86 39.85 39.86 2.2K
14:59 39.88 39.88 39.86 39.86 3.6K
15:02 39.86 39.86 39.86 39.85 0.5K
15:03 39.86 39.87 39.86 39.87 1.7K
15:04 39.89 39.89 39.89 39.89 0.4K
15:05 39.89 39.89 39.89 39.89 0.7K
15:07 39.89 39.89 39.89 39.89 0.7K
15:08 39.91 39.91 39.89 39.89 0.7K
15:09 39.91 39.91 39.89 39.90 7.9K
15:10 39.87 39.88 39.87 39.88 3.6K
15:11 39.88 39.88 39.88 39.88 0.1K
15:12 39.90 39.91 39.89 39.89 1.9K
15:13 39.88 39.88 39.88 39.88 1.8K
15:14 39.86 39.86 39.86 39.85 1.5K
15:16 39.83 39.83 39.83 39.83 0.7K
15:17 39.84 39.86 39.84 39.86 2.1K
15:18 39.88 39.88 39.88 39.88 1.5K
15:19 39.85 39.85 39.85 39.85 1.4K
15:20 39.83 39.83 39.83 39.83 1.5K
15:22 39.83 39.83 39.80 39.80 3.3K
15:24 39.78 39.78 39.78 39.78 0.7K
15:25 39.78 39.78 39.78 39.78 1.5K
15:26 39.75 39.75 39.75 39.75 0.2K
15:27 39.75 39.75 39.75 39.75 1.8K
15:28 39.73 39.73 39.73 39.73 1.0K
15:29 39.68 39.72 39.68 39.71 2.7K
15:30 39.71 39.71 39.70 39.70 1.5K
15:31 39.76 39.79 39.76 39.79 3.0K
15:33 39.83 39.83 39.83 39.83 1.1K
15:34 39.85 39.85 39.83 39.83 2.1K
15:35 39.83 39.83 39.83 39.83 2.6K
15:36 39.83 39.83 39.83 39.83 0.1K
15:37 39.81 39.84 39.81 39.84 3.6K
15:38 39.82 39.82 39.82 39.82 0.7K
15:39 39.82 39.82 39.79 39.78 2.2K
15:40 39.79 39.79 39.79 39.78 0.4K
15:41 39.82 39.90 39.82 39.90 2.8K
15:42 39.91 39.93 39.91 39.93 2.1K
15:43 39.91 39.91 39.90 39.90 1.9K
15:44 39.89 39.89 39.88 39.89 2.1K
15:45 39.88 39.98 39.88 39.98 2.5K
15:46 39.98 39.98 39.94 39.94 2.3K
15:47 39.96 39.96 39.96 39.96 1.2K
15:48 39.96 39.96 39.91 39.91 2.6K
15:49 39.95 40.01 39.93 39.98 4.0K
15:50 40.02 40.03 40.00 40.00 6.3K
15:51 40.04 40.04 39.91 39.91 3.8K
15:52 39.93 39.93 39.93 39.92 0.2K
15:53 39.93 39.94 39.83 39.85 4.7K
15:54 39.84 39.85 39.79 39.85 7.2K
15:55 39.87 39.88 39.83 39.83 5.2K
15:56 39.83 39.85 39.83 39.85 5.2K
15:57 39.85 39.88 39.84 39.88 8.4K
15:58 39.88 39.88 39.86 39.86 18.1K
15:59 39.85 39.88 39.79 39.79 226.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available