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 40.00 40.04 39.82 39.82 6.8K
09:31 39.68 39.68 39.68 39.67 0.3K
09:32 39.68 39.68 39.68 39.67 0.3K
09:33 39.59 39.59 39.59 39.59 0.2K
09:34 39.98 40.17 39.98 40.07 2.9K
09:36 40.00 40.04 39.90 40.04 0.9K
09:37 40.04 40.04 40.04 40.04 1.2K
09:38 40.03 40.03 40.03 40.03 0.3K
09:40 40.03 40.03 39.94 40.00 2.0K
09:41 39.94 40.01 39.94 40.01 2.9K
09:42 40.03 40.03 40.03 40.03 1.0K
09:43 40.02 40.02 40.02 40.02 1.3K
09:45 40.01 40.01 40.01 40.01 1.4K
09:47 40.00 40.00 40.00 40.00 0.2K
09:48 40.00 40.00 39.96 39.96 0.4K
09:50 39.97 40.16 39.97 40.16 5.5K
09:51 40.17 40.24 40.17 40.24 2.2K
09:52 40.26 40.26 40.22 40.22 1.3K
09:53 40.18 40.18 40.15 40.15 2.1K
09:54 40.09 40.15 40.09 40.15 1.9K
09:57 40.15 40.16 40.09 40.16 7.3K
09:58 40.10 40.10 40.10 40.10 1.4K
10:00 40.18 40.18 40.18 40.18 0.1K
10:02 40.12 40.12 40.10 40.10 1.9K
10:03 40.12 40.12 40.12 40.12 2.5K
10:05 40.10 40.13 40.10 40.12 4.4K
10:06 40.12 40.12 40.12 40.12 0.3K
10:07 40.13 40.13 40.10 40.10 0.5K
10:08 40.15 40.17 40.15 40.17 1.9K
10:09 40.17 40.18 40.15 40.17 1.6K
10:10 40.15 40.18 40.14 40.18 3.0K
10:11 40.22 40.32 40.22 40.32 5.0K
10:12 40.25 40.25 40.23 40.23 2.6K
10:13 40.26 40.26 40.26 40.26 0.9K
10:14 40.28 40.32 40.26 40.32 2.3K
10:15 40.32 40.32 40.32 40.32 0.2K
10:16 40.37 40.37 40.37 40.37 0.6K
10:17 40.37 40.47 40.37 40.47 7.8K
10:18 40.47 40.51 40.47 40.51 3.0K
10:19 40.51 40.51 40.43 40.47 3.9K
10:20 40.48 40.48 40.48 40.48 0.1K
10:21 40.44 40.48 40.44 40.48 6.1K
10:23 40.54 40.54 40.53 40.53 1.5K
10:24 40.49 40.49 40.49 40.49 1.9K
10:25 40.57 40.57 40.55 40.55 0.9K
10:26 40.59 40.59 40.59 40.59 1.2K
10:27 40.63 40.67 40.63 40.67 0.9K
10:28 40.73 40.73 40.73 40.73 0.6K
10:29 40.70 40.74 40.70 40.74 0.8K
10:30 40.65 40.66 40.65 40.66 2.9K
10:31 40.63 40.63 40.63 40.63 1.3K
10:32 40.62 40.64 40.62 40.64 0.4K
10:33 40.62 40.64 40.62 40.64 1.1K
10:35 40.66 40.66 40.66 40.66 0.5K
10:36 40.69 40.69 40.69 40.69 0.9K
10:38 40.72 40.81 40.72 40.81 2.6K
10:39 40.81 40.83 40.81 40.83 0.6K
10:40 40.84 40.84 40.81 40.81 2.4K
10:41 40.83 40.85 40.83 40.85 2.8K
10:42 40.89 40.89 40.89 40.89 0.7K
10:43 40.90 40.90 40.89 40.89 0.7K
10:44 40.91 40.91 40.91 40.91 0.4K
10:45 40.87 40.94 40.87 40.93 1.5K
10:46 40.92 41.08 40.92 41.08 8.7K
10:47 41.07 41.07 41.04 41.04 4.4K
10:48 41.02 41.05 41.02 41.05 3.6K
10:49 41.06 41.06 41.05 41.05 1.3K
10:50 41.02 41.07 41.01 41.07 2.9K
10:51 41.09 41.09 41.09 41.09 1.6K
10:53 41.08 41.09 41.08 41.09 0.6K
10:54 41.06 41.06 41.01 41.01 1.6K
10:56 41.11 41.15 41.11 41.15 1.7K
10:57 41.14 41.14 41.13 41.13 1.6K
10:58 41.14 41.14 41.14 41.14 0.9K
10:59 41.14 41.14 41.14 41.14 0.6K
11:01 41.13 41.15 41.13 41.15 2.4K
11:02 41.15 41.15 41.15 41.15 0.7K
11:03 41.15 41.15 41.15 41.15 1.0K
11:04 41.14 41.15 41.14 41.15 2.3K
11:05 41.16 41.16 41.16 41.16 1.2K
11:06 41.17 41.17 41.17 41.17 0.9K
11:07 41.17 41.17 41.17 41.17 1.4K
11:09 41.17 41.17 41.17 41.17 2.3K
11:10 41.16 41.16 41.14 41.14 1.1K
11:11 41.14 41.20 41.14 41.20 1.7K
11:12 41.25 41.25 41.25 41.25 2.9K
11:15 41.27 41.27 41.25 41.25 1.0K
11:16 41.20 41.20 41.20 41.20 0.8K
11:17 41.18 41.18 41.18 41.18 1.0K
11:18 41.17 41.17 41.17 41.17 0.2K
11:19 41.18 41.19 41.18 41.19 0.7K
11:20 41.19 41.20 41.19 41.20 0.8K
11:21 41.19 41.19 41.19 41.19 0.4K
11:22 41.20 41.27 41.20 41.27 6.2K
11:24 41.35 41.35 41.35 41.35 0.7K
11:25 41.31 41.37 41.31 41.37 0.3K
11:27 41.32 41.32 41.32 41.32 1.7K
11:28 41.31 41.31 41.27 41.27 5.5K
11:29 41.27 41.27 41.27 41.27 0.6K
11:30 41.27 41.28 41.27 41.28 0.6K
11:31 41.27 41.27 41.27 41.27 0.5K
11:32 41.29 41.29 41.29 41.29 1.5K
11:33 41.30 41.30 41.30 41.30 0.2K
11:34 41.32 41.32 41.32 41.32 0.8K
11:35 41.38 41.38 41.38 41.38 0.7K
11:38 41.40 41.40 41.38 41.38 0.3K
11:39 41.38 41.38 41.38 41.38 0.5K
11:40 41.39 41.39 41.39 41.39 0.3K
11:41 41.40 41.40 41.40 41.40 0.9K
11:43 41.45 41.45 41.45 41.45 1.1K
11:44 41.50 41.50 41.50 41.50 0.9K
11:45 41.50 41.50 41.47 41.47 3.5K
11:46 41.41 41.41 41.39 41.39 0.9K
11:47 41.39 41.39 41.39 41.39 0.1K
11:48 41.40 41.40 41.40 41.40 1.2K
11:49 41.34 41.34 41.34 41.34 1.0K
11:51 41.33 41.33 41.33 41.33 0.5K
11:52 41.30 41.30 41.30 41.30 0.8K
11:53 41.29 41.32 41.29 41.32 2.7K
11:54 41.33 41.33 41.33 41.33 0.3K
11:55 41.33 41.33 41.33 41.33 0.9K
11:56 41.29 41.29 41.29 41.29 1.0K
11:58 41.25 41.28 41.25 41.28 2.1K
11:59 41.31 41.31 41.31 41.31 0.3K
12:00 41.31 41.31 41.31 41.31 0.3K
12:01 41.34 41.36 41.33 41.36 2.8K
12:03 41.41 41.41 41.41 41.41 0.2K
12:04 41.38 41.38 41.38 41.38 0.5K
12:05 41.35 41.35 41.35 41.35 1.2K
12:07 41.31 41.31 41.31 41.31 0.8K
12:09 41.31 41.31 41.31 41.31 1.1K
12:12 41.30 41.30 41.30 41.30 0.4K
12:13 41.34 41.37 41.34 41.37 1.8K
12:14 41.35 41.39 41.35 41.39 1.3K
12:17 41.38 41.38 41.38 41.38 1.1K
12:18 41.38 41.38 41.38 41.38 0.4K
12:19 41.37 41.37 41.37 41.37 0.3K
12:21 41.62 41.66 41.62 41.66 11.8K
12:22 41.66 41.66 41.52 41.53 13.8K
12:23 41.58 41.63 41.58 41.63 5.4K
12:26 41.66 41.66 41.58 41.58 1.7K
12:27 41.60 41.61 41.60 41.61 10.9K
12:28 41.63 41.63 41.63 41.63 0.6K
12:29 41.63 41.63 41.63 41.63 2.0K
12:30 41.60 41.60 41.48 41.53 9.8K
12:31 41.55 41.55 41.55 41.55 3.3K
12:32 41.53 41.53 41.53 41.53 0.8K
12:34 41.55 41.60 41.55 41.57 3.2K
12:35 41.55 41.55 41.51 41.51 1.4K
12:36 41.52 41.52 41.52 41.52 1.8K
12:37 41.53 41.57 41.53 41.57 9.0K
12:38 41.58 41.61 41.58 41.61 0.8K
12:39 41.57 41.59 41.57 41.58 5.6K
12:40 41.55 41.55 41.52 41.52 1.2K
12:41 41.55 41.71 41.55 41.71 8.4K
12:42 41.78 41.84 41.78 41.84 0.5K
12:43 41.78 41.78 41.78 41.78 0.5K
12:44 41.84 41.89 41.84 41.89 3.7K
12:45 41.93 41.93 41.91 41.91 0.7K
12:46 41.87 41.87 41.77 41.85 26.7K
12:47 41.86 41.89 41.86 41.89 1.7K
12:49 41.89 41.89 41.89 41.89 0.2K
12:50 41.89 41.89 41.89 41.89 0.8K
12:52 41.93 41.93 41.93 41.93 2.0K
12:53 41.94 41.94 41.85 41.89 4.9K
12:54 41.85 41.85 41.85 41.85 0.3K
12:55 41.86 41.95 41.86 41.94 20.4K
12:56 41.96 41.96 41.91 41.91 1.6K
12:58 41.96 41.97 41.96 41.97 16.4K
12:59 41.94 41.94 41.94 41.94 0.7K
13:00 41.94 41.94 41.92 41.93 5.4K
13:01 41.96 42.00 41.96 42.00 1.6K
13:02 41.99 42.00 41.97 41.98 13.5K
13:03 42.00 42.02 42.00 42.02 24.4K
13:04 42.01 42.02 42.01 42.02 1.4K
13:05 42.01 42.02 41.98 41.98 4.5K
13:06 41.98 41.98 41.98 41.98 0.8K
13:07 41.98 41.98 41.98 41.98 0.2K
13:08 42.00 42.00 41.99 42.00 29.6K
13:09 41.99 41.99 41.99 41.99 1.2K
13:10 41.98 42.04 41.98 42.01 15.2K
13:12 42.01 42.01 41.99 41.99 2.5K
13:13 41.98 41.98 41.96 41.96 2.7K
13:14 41.97 41.99 41.97 41.99 3.9K
13:15 41.98 41.98 41.98 41.98 1.1K
13:16 41.97 41.97 41.97 41.97 1.6K
13:17 41.97 41.97 41.97 41.97 0.8K
13:20 41.95 41.96 41.95 41.96 0.9K
13:21 41.97 42.06 41.97 42.06 12.9K
13:22 42.09 42.22 42.07 42.07 10.0K
13:23 42.13 42.17 42.13 42.17 2.1K
13:24 42.17 42.17 42.16 42.16 2.6K
13:25 42.17 42.17 42.10 42.15 9.5K
13:27 42.21 42.30 42.21 42.30 3.1K
13:28 42.31 42.31 42.27 42.27 1.4K
13:29 42.29 42.29 42.23 42.23 5.4K
13:30 42.18 42.18 42.18 42.18 1.8K
13:31 42.15 42.15 42.15 42.15 2.5K
13:32 42.15 42.15 42.09 42.10 12.1K
13:34 42.08 42.08 42.07 42.07 2.7K
13:35 42.04 42.05 41.99 42.01 4.1K
13:36 42.02 42.02 41.84 41.84 22.4K
13:37 41.87 41.90 41.87 41.89 3.1K
13:38 41.88 41.91 41.86 41.91 4.1K
13:39 41.95 41.97 41.95 41.96 3.8K
13:40 41.97 41.98 41.97 41.97 0.7K
13:41 41.97 42.07 41.97 42.07 13.0K
13:42 42.10 42.14 42.09 42.09 3.9K
13:43 42.08 42.08 41.96 41.96 5.1K
13:45 41.99 42.00 41.99 42.00 2.1K
13:47 42.00 42.00 41.99 41.99 2.3K
13:48 41.97 41.97 41.94 41.94 6.1K
13:49 41.94 41.94 41.88 41.88 2.0K
13:50 41.89 41.91 41.89 41.91 1.1K
13:51 41.92 41.94 41.92 41.94 2.0K
13:52 41.94 41.94 41.85 41.85 31.4K
13:53 41.87 41.87 41.87 41.87 1.0K
13:54 41.86 41.87 41.86 41.87 27.5K
13:55 41.88 41.88 41.85 41.85 28.2K
13:56 41.86 41.86 41.85 41.85 1.0K
13:57 41.86 41.86 41.76 41.76 3.3K
13:58 41.81 41.86 41.81 41.86 11.7K
13:59 41.87 41.93 41.87 41.87 16.4K
14:00 41.97 42.02 41.94 41.94 7.4K
14:01 41.93 41.94 41.91 41.91 6.7K
14:02 41.97 42.03 41.97 42.03 6.5K
14:03 42.07 42.07 42.02 42.02 3.1K
14:04 42.05 42.06 42.05 42.06 1.1K
14:05 42.10 42.10 42.10 42.10 2.5K
14:06 42.06 42.06 41.97 42.04 11.4K
14:08 42.05 42.08 42.05 42.08 1.5K
14:09 42.08 42.08 42.03 42.07 5.9K
14:10 42.05 42.05 42.02 42.02 1.3K
14:11 42.02 42.05 42.02 42.05 1.2K
14:12 42.06 42.08 42.00 42.00 4.0K
14:13 42.02 42.02 42.00 42.00 2.5K
14:14 41.99 42.01 41.99 42.01 2.3K
14:15 41.99 42.02 41.94 42.02 6.5K
14:16 42.02 42.02 42.00 42.00 3.7K
14:17 41.98 42.00 41.94 42.00 6.4K
14:18 42.00 42.13 42.00 42.13 3.7K
14:19 42.19 42.19 42.19 42.19 1.7K
14:20 42.21 42.23 42.15 42.15 2.3K
14:21 42.13 42.13 42.08 42.08 4.6K
14:22 42.17 42.17 42.17 42.17 0.3K
14:23 42.15 42.22 42.15 42.22 3.1K
14:25 42.19 42.19 42.19 42.19 0.6K
14:26 42.23 42.25 42.22 42.22 1.2K
14:27 42.25 42.25 42.23 42.23 1.3K
14:28 42.25 42.25 42.18 42.19 3.6K
14:29 42.21 42.21 42.21 42.21 0.3K
14:30 42.22 42.22 42.22 42.22 1.6K
14:32 42.18 42.18 42.07 42.07 6.7K
14:33 42.07 42.07 42.06 42.06 2.6K
14:34 42.06 42.06 42.02 42.02 2.8K
14:35 42.06 42.13 42.06 42.13 1.4K
14:36 42.10 42.15 42.10 42.11 4.9K
14:37 42.05 42.07 42.04 42.07 1.6K
14:38 42.07 42.12 42.07 42.12 3.7K
14:39 42.08 42.08 42.01 42.01 2.7K
14:40 42.04 42.08 42.04 42.08 1.3K
14:41 42.08 42.08 42.08 42.08 0.3K
14:42 42.06 42.06 42.00 42.00 7.7K
14:43 42.00 42.04 42.00 42.04 6.7K
14:44 42.03 42.03 42.01 42.01 1.1K
14:45 42.00 42.00 42.00 42.00 0.5K
14:46 42.00 42.00 41.97 41.97 13.8K
14:47 41.94 42.05 41.94 42.05 4.0K
14:48 42.10 42.19 42.10 42.19 2.0K
14:49 42.16 42.16 42.12 42.12 1.9K
14:50 42.05 42.05 42.05 42.05 1.7K
14:52 42.00 42.00 41.96 41.96 1.2K
14:53 41.85 41.85 41.85 41.85 0.8K
14:54 41.88 41.91 41.87 41.91 0.7K
14:55 41.88 41.96 41.88 41.96 5.1K
14:58 42.11 42.11 42.10 42.10 1.7K
14:59 42.07 42.07 42.07 42.07 0.3K
15:00 42.11 42.11 41.99 41.99 4.1K
15:01 41.99 42.11 41.99 42.11 2.1K
15:02 42.14 42.14 42.14 42.14 1.1K
15:03 42.10 42.10 42.10 42.10 1.9K
15:05 42.13 42.18 42.13 42.18 1.7K
15:06 42.16 42.26 42.16 42.26 1.7K
15:07 42.28 42.28 42.25 42.25 1.7K
15:08 42.25 42.30 42.25 42.30 3.0K
15:09 42.24 42.24 42.24 42.24 0.8K
15:10 42.26 42.27 42.21 42.21 2.1K
15:11 42.15 42.15 42.15 42.15 1.2K
15:12 42.12 42.12 42.12 42.12 0.3K
15:13 42.11 42.12 42.05 42.05 1.9K
15:14 42.03 42.08 42.03 42.08 0.4K
15:15 42.08 42.12 42.08 42.12 2.7K
15:16 42.09 42.13 42.09 42.13 1.9K
15:17 42.21 42.21 42.21 42.21 1.8K
15:18 42.18 42.18 42.11 42.11 3.7K
15:19 42.05 42.06 42.05 42.06 4.5K
15:20 42.08 42.16 42.07 42.16 2.2K
15:21 42.16 42.23 42.16 42.23 2.1K
15:22 42.23 42.24 42.18 42.22 2.3K
15:23 42.26 42.26 42.26 42.26 1.3K
15:24 42.31 42.37 42.31 42.37 2.9K
15:25 42.40 42.40 42.30 42.30 2.7K
15:26 42.35 42.45 42.35 42.45 6.6K
15:27 42.42 42.42 42.40 42.40 2.3K
15:29 42.46 42.46 42.40 42.40 1.9K
15:30 42.41 42.41 42.36 42.36 6.6K
15:31 42.34 42.34 42.33 42.33 1.5K
15:32 42.35 42.36 42.33 42.33 3.2K
15:33 42.38 42.45 42.38 42.45 5.3K
15:34 42.45 42.45 42.45 42.45 0.7K
15:35 42.49 42.62 42.49 42.62 4.2K
15:36 42.68 42.75 42.65 42.68 5.7K
15:37 42.73 42.82 42.72 42.76 6.9K
15:38 42.76 42.76 42.37 42.39 55.4K
15:39 42.43 42.53 42.43 42.53 14.6K
15:40 42.53 42.58 42.51 42.54 9.7K
15:41 42.53 42.53 42.52 42.52 2.9K
15:42 42.53 42.53 42.48 42.50 17.7K
15:43 42.56 42.56 42.50 42.51 8.7K
15:44 42.50 42.59 42.50 42.56 4.7K
15:45 42.49 42.54 42.45 42.45 7.6K
15:46 42.42 42.42 42.35 42.35 4.5K
15:47 42.30 42.35 42.30 42.35 3.3K
15:48 42.38 42.38 42.30 42.30 4.1K
15:49 42.33 42.35 42.32 42.35 5.3K
15:50 42.41 42.46 42.36 42.38 10.4K
15:51 42.34 42.34 42.24 42.25 8.5K
15:52 42.28 42.29 42.23 42.23 6.7K
15:53 42.23 42.25 42.23 42.23 5.4K
15:54 42.22 42.32 42.22 42.30 10.3K
15:55 42.36 42.41 42.31 42.35 29.8K
15:56 42.33 42.34 42.12 42.14 20.7K
15:57 42.17 42.18 41.99 42.02 36.9K
15:58 42.02 42.16 42.02 42.11 35.3K
15:59 42.12 42.34 42.11 42.30 255.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available