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 39.35 39.47 39.35 39.47 66.7K
09:32 39.47 39.47 39.47 39.47 1.0K
09:33 39.48 39.48 39.18 39.17 4.9K
09:34 39.17 39.17 39.05 39.11 2.0K
09:35 39.18 39.24 39.18 39.17 3.0K
09:36 39.18 39.18 39.04 39.04 7.8K
09:37 39.11 39.11 39.09 39.09 1.2K
09:38 39.02 39.02 38.84 38.88 2.0K
09:39 38.81 38.82 38.79 38.82 2.5K
09:40 38.78 38.82 38.78 38.82 3.4K
09:41 38.82 38.82 38.82 38.82 0.2K
09:42 38.87 39.06 38.87 39.06 3.2K
09:43 38.95 39.04 38.95 39.01 0.5K
09:44 39.04 39.04 39.04 39.03 0.6K
09:45 39.06 39.06 39.06 39.06 0.8K
09:46 38.94 39.04 38.90 38.91 3.1K
09:47 38.91 38.91 38.91 38.91 1.4K
09:49 39.00 39.00 38.95 38.95 3.0K
09:50 39.00 39.04 39.00 39.00 23.2K
09:51 39.00 39.00 38.92 38.92 3.4K
09:52 38.97 38.97 38.79 38.78 2.8K
09:53 38.67 38.70 38.63 38.70 1.7K
09:54 38.70 38.83 38.70 38.76 3.8K
09:55 38.67 38.72 38.67 38.72 0.5K
09:56 38.72 38.72 38.72 38.72 21.0K
09:57 38.75 38.84 38.75 38.84 6.4K
09:58 38.84 38.84 38.83 38.83 1.3K
09:59 38.83 38.83 38.83 38.83 0.3K
10:00 38.83 38.83 38.77 38.77 4.1K
10:01 38.85 38.87 38.85 38.85 3.1K
10:02 38.74 38.74 38.74 38.74 2.3K
10:04 38.82 38.82 38.82 38.82 2.3K
10:05 38.88 38.93 38.88 38.88 1.9K
10:06 38.92 38.92 38.92 38.92 0.7K
10:07 38.85 38.91 38.85 38.91 0.8K
10:08 38.89 38.89 38.86 38.86 0.9K
10:09 38.77 38.77 38.75 38.75 3.6K
10:10 38.76 38.76 38.75 38.74 3.6K
10:11 38.75 38.75 38.75 38.74 1.9K
10:12 38.75 38.75 38.75 38.74 2.0K
10:13 38.75 38.76 38.75 38.76 2.9K
10:14 38.76 38.76 38.69 38.69 6.4K
10:15 38.72 38.72 38.72 38.72 0.6K
10:16 38.75 38.75 38.66 38.66 5.0K
10:17 38.65 38.68 38.65 38.68 3.0K
10:18 38.67 38.81 38.67 38.81 3.2K
10:19 38.76 38.82 38.76 38.82 0.7K
10:20 38.89 38.89 38.89 38.89 0.7K
10:21 38.92 38.92 38.91 38.91 1.5K
10:22 38.87 38.87 38.87 38.87 2.4K
10:24 38.87 38.87 38.71 38.71 6.7K
10:25 38.69 38.75 38.69 38.75 5.1K
10:26 38.79 38.79 38.75 38.75 3.8K
10:27 38.75 38.77 38.75 38.77 19.4K
10:28 38.77 38.78 38.77 38.78 18.1K
10:29 38.76 38.76 38.76 38.76 0.8K
10:30 38.77 38.77 38.77 38.77 0.3K
10:31 38.79 38.79 38.78 38.78 0.8K
10:32 38.78 38.78 38.68 38.67 9.3K
10:33 38.65 38.65 38.58 38.58 2.2K
10:34 38.51 38.51 38.51 38.51 0.7K
10:35 38.45 38.45 38.35 38.35 6.1K
10:36 38.38 38.38 38.37 38.37 5.6K
10:37 38.46 38.47 38.42 38.47 3.2K
10:38 38.45 38.45 38.45 38.45 2.3K
10:40 38.51 38.53 38.51 38.53 1.3K
10:41 38.58 38.58 38.57 38.57 1.2K
10:42 38.54 38.60 38.54 38.60 2.0K
10:43 38.59 38.64 38.59 38.64 0.4K
10:44 38.65 38.65 38.53 38.53 3.5K
10:45 38.55 38.56 38.55 38.56 0.5K
10:46 38.63 38.63 38.51 38.51 1.7K
10:47 38.51 38.56 38.51 38.56 1.5K
10:48 38.60 38.63 38.60 38.63 2.0K
10:49 38.62 38.62 38.62 38.62 2.5K
10:50 38.63 38.63 38.63 38.63 0.6K
10:51 38.64 38.66 38.64 38.66 1.5K
10:52 38.71 38.71 38.71 38.71 2.9K
10:53 38.75 38.75 38.75 38.75 0.3K
10:54 38.75 38.75 38.75 38.75 1.9K
10:56 38.70 38.70 38.70 38.70 1.1K
10:57 38.69 38.69 38.67 38.67 10.5K
10:58 38.68 38.68 38.67 38.67 3.7K
10:59 38.64 38.80 38.64 38.80 29.0K
11:00 38.81 38.88 38.81 38.88 5.2K
11:01 38.92 38.92 38.87 38.87 5.1K
11:02 38.84 38.87 38.84 38.87 0.9K
11:03 38.91 38.91 38.91 38.91 0.7K
11:04 38.86 38.86 38.86 38.85 1.9K
11:05 38.88 38.93 38.88 38.93 1.2K
11:06 38.93 38.93 38.93 38.93 0.4K
11:07 38.97 38.97 38.93 38.92 0.8K
11:08 38.91 38.91 38.85 38.85 2.4K
11:09 38.73 38.73 38.72 38.72 4.1K
11:10 38.75 38.75 38.74 38.74 1.3K
11:11 38.70 38.76 38.70 38.76 2.3K
11:12 38.80 38.80 38.80 38.80 0.9K
11:13 38.75 38.80 38.75 38.80 0.5K
11:14 38.80 38.80 38.80 38.80 0.4K
11:15 38.84 38.84 38.84 38.84 0.8K
11:16 38.85 38.85 38.85 38.85 6.7K
11:18 38.86 38.86 38.85 38.85 1.0K
11:19 38.88 38.88 38.85 38.87 9.8K
11:20 38.88 38.93 38.88 38.93 2.6K
11:21 38.92 38.94 38.92 38.94 2.0K
11:23 38.96 38.96 38.91 38.91 2.3K
11:24 38.93 38.93 38.89 38.89 1.6K
11:25 38.88 38.88 38.88 38.88 0.5K
11:26 38.90 38.90 38.87 38.87 1.4K
11:28 38.89 38.96 38.89 38.96 3.2K
11:29 38.97 38.97 38.97 38.97 0.8K
11:30 38.98 38.98 38.98 38.98 0.8K
11:31 38.93 38.93 38.93 38.93 1.2K
11:34 38.96 38.96 38.96 38.96 0.1K
11:35 38.95 38.95 38.93 38.93 0.9K
11:36 38.93 38.93 38.92 38.92 1.3K
11:37 38.92 38.95 38.92 38.95 0.7K
11:38 38.97 38.97 38.94 38.94 2.0K
11:39 38.92 39.00 38.92 39.00 2.6K
11:40 39.01 39.01 39.01 39.01 0.3K
11:41 39.02 39.02 39.02 39.02 0.5K
11:42 38.98 38.98 38.94 38.94 1.6K
11:43 38.92 38.92 38.92 38.92 0.3K
11:44 38.91 38.91 38.91 38.91 1.5K
11:45 38.89 38.89 38.89 38.89 1.1K
11:46 38.84 38.86 38.84 38.86 0.5K
11:47 38.84 38.84 38.84 38.84 1.5K
11:50 38.85 38.85 38.83 38.83 1.2K
11:51 38.82 38.84 38.82 38.84 1.8K
11:52 38.84 38.84 38.82 38.82 1.3K
11:53 38.87 38.89 38.87 38.89 4.7K
11:54 38.89 38.92 38.89 38.92 2.2K
11:55 38.90 38.95 38.90 38.95 2.3K
11:56 38.96 38.96 38.96 38.96 0.5K
11:57 38.96 38.96 38.93 38.93 2.0K
11:58 38.95 38.95 38.95 38.95 0.5K
11:59 38.98 38.98 38.92 38.92 7.8K
12:00 38.93 38.93 38.93 38.93 4.9K
12:01 39.03 39.03 39.03 39.03 13.3K
12:02 39.04 39.04 39.04 39.04 1.8K
12:04 39.04 39.05 39.04 39.05 1.0K
12:05 39.05 39.05 39.05 39.05 1.5K
12:06 39.04 39.04 39.04 39.04 1.4K
12:07 39.05 39.06 39.05 39.06 0.6K
12:08 39.06 39.06 39.06 39.06 1.3K
12:10 39.06 39.06 39.06 39.06 2.0K
12:11 39.06 39.06 39.06 39.06 1.0K
12:12 39.06 39.06 39.06 39.06 1.2K
12:13 39.01 39.01 38.99 38.99 2.6K
12:14 38.97 38.98 38.97 38.98 1.6K
12:15 38.99 38.99 38.94 38.94 2.8K
12:16 38.92 38.92 38.92 38.92 1.4K
12:17 38.89 38.89 38.89 38.89 0.8K
12:18 38.89 38.89 38.89 38.89 0.1K
12:19 38.89 38.89 38.84 38.84 1.9K
12:20 38.86 38.86 38.86 38.85 1.5K
12:23 38.85 38.85 38.85 38.85 1.0K
12:24 38.85 38.85 38.85 38.85 0.5K
12:26 38.84 38.84 38.82 38.82 1.2K
12:27 38.83 38.83 38.83 38.83 0.2K
12:28 38.83 38.83 38.83 38.83 0.3K
12:29 38.84 38.84 38.80 38.80 2.8K
12:33 38.79 38.79 38.79 38.79 0.2K
12:34 38.79 38.80 38.79 38.80 1.7K
12:35 38.83 38.84 38.83 38.84 3.7K
12:36 38.84 38.84 38.84 38.84 0.3K
12:37 38.84 38.84 38.84 38.84 0.2K
12:38 38.84 38.86 38.84 38.86 1.3K
12:39 38.88 38.88 38.88 38.88 1.3K
12:40 38.88 38.88 38.88 38.88 0.2K
12:41 38.90 38.91 38.89 38.91 2.4K
12:42 38.91 38.91 38.87 38.87 2.0K
12:43 38.86 38.86 38.86 38.86 0.8K
12:44 38.83 38.83 38.83 38.83 1.1K
12:45 38.81 38.81 38.81 38.81 0.7K
12:47 38.84 38.84 38.84 38.84 2.2K
12:49 38.89 38.89 38.89 38.89 0.2K
12:50 38.89 38.90 38.89 38.90 1.1K
12:52 38.88 38.88 38.88 38.88 1.1K
12:53 38.89 38.89 38.87 38.87 2.0K
12:54 38.82 38.82 38.80 38.80 1.2K
12:55 38.75 38.75 38.75 38.75 0.8K
12:58 38.77 38.78 38.77 38.78 3.6K
12:59 38.75 38.75 38.75 38.75 2.1K
13:00 38.79 38.79 38.79 38.79 0.9K
13:01 38.82 38.82 38.82 38.82 2.1K
13:02 38.83 38.83 38.83 38.83 0.4K
13:03 38.84 38.85 38.84 38.85 1.4K
13:06 38.88 38.88 38.88 38.88 6.4K
13:07 38.84 38.85 38.84 38.85 2.1K
13:08 38.82 38.82 38.82 38.82 2.3K
13:09 38.77 38.77 38.77 38.77 1.1K
13:10 38.74 38.74 38.73 38.73 0.8K
13:11 38.70 38.70 38.70 38.70 1.3K
13:15 38.68 38.68 38.68 38.68 0.5K
13:16 38.69 38.69 38.69 38.69 0.4K
13:17 38.67 38.67 38.65 38.65 1.7K
13:18 38.63 38.63 38.58 38.58 1.6K
13:19 38.59 38.60 38.57 38.58 3.2K
13:21 38.55 38.62 38.55 38.62 5.2K
13:22 38.60 38.60 38.60 38.60 1.3K
13:25 38.62 38.62 38.62 38.62 0.5K
13:28 38.60 38.62 38.60 38.62 1.5K
13:29 38.63 38.63 38.63 38.63 1.3K
13:30 38.62 38.62 38.62 38.62 1.1K
13:31 38.60 38.65 38.59 38.65 5.3K
13:32 38.67 38.67 38.67 38.67 0.7K
13:34 38.65 38.65 38.65 38.65 0.5K
13:35 38.67 38.68 38.67 38.68 1.3K
13:36 38.70 38.70 38.70 38.70 1.6K
13:37 38.70 38.73 38.70 38.73 1.6K
13:38 38.75 38.78 38.75 38.75 1.2K
13:39 38.74 38.74 38.74 38.74 0.4K
13:40 38.76 38.78 38.76 38.78 1.0K
13:41 38.82 38.82 38.82 38.82 8.1K
13:42 38.82 38.89 38.82 38.89 13.8K
13:43 38.88 38.88 38.88 38.88 0.6K
13:44 38.93 38.96 38.93 38.96 1.0K
13:45 38.93 38.93 38.90 38.90 5.8K
13:46 38.91 38.91 38.91 38.91 0.4K
13:47 38.91 38.91 38.91 38.91 1.3K
13:48 38.90 38.90 38.90 38.90 1.6K
13:49 38.92 38.92 38.92 38.92 2.5K
13:51 38.91 38.91 38.91 38.91 0.4K
13:52 38.91 38.91 38.91 38.91 0.7K
13:53 38.90 38.90 38.90 38.90 1.1K
13:54 38.90 38.90 38.89 38.89 2.1K
13:55 38.90 38.90 38.88 38.88 2.1K
13:56 38.85 38.88 38.85 38.88 2.6K
13:57 38.85 38.85 38.85 38.85 1.4K
13:58 38.90 38.90 38.90 38.90 1.7K
13:59 38.92 38.92 38.92 38.92 1.4K
14:00 38.92 38.92 38.92 38.92 0.5K
14:01 38.92 38.92 38.92 38.92 2.6K
14:04 38.97 38.97 38.97 38.97 0.2K
14:05 38.98 38.98 38.97 38.97 0.6K
14:06 38.97 38.99 38.97 38.99 1.9K
14:08 38.98 38.98 38.97 38.97 1.4K
14:10 38.95 38.95 38.95 38.95 0.8K
14:11 38.95 38.95 38.95 38.95 1.0K
14:13 38.95 38.95 38.93 38.93 2.1K
14:15 38.92 38.94 38.92 38.94 0.7K
14:16 38.94 38.94 38.89 38.89 1.7K
14:17 38.92 38.92 38.92 38.92 1.4K
14:18 38.93 38.93 38.91 38.91 0.4K
14:19 38.95 38.98 38.95 38.98 2.8K
14:21 38.99 38.99 38.99 38.99 0.2K
14:22 38.99 38.99 38.99 38.99 0.5K
14:24 38.97 38.97 38.96 38.96 1.6K
14:25 39.07 39.15 39.07 39.13 12.3K
14:26 39.13 39.13 39.13 39.13 1.3K
14:27 39.13 39.13 39.13 39.13 0.4K
14:28 39.14 39.14 39.14 39.14 0.2K
14:29 39.14 39.14 39.10 39.10 1.3K
14:30 39.12 39.12 39.08 39.08 2.0K
14:32 39.11 39.11 39.09 39.09 1.4K
14:33 39.11 39.11 39.11 39.11 0.7K
14:34 39.08 39.11 39.08 39.10 1.0K
14:35 39.10 39.10 39.10 39.10 0.4K
14:36 39.11 39.11 39.11 39.11 0.8K
14:37 39.11 39.11 39.08 39.08 0.4K
14:38 39.10 39.10 39.08 39.08 8.0K
14:39 39.01 39.01 39.01 39.01 0.6K
14:40 39.01 39.01 38.99 38.99 4.0K
14:41 38.98 38.98 38.98 38.98 0.6K
14:43 38.98 38.98 38.98 38.98 0.5K
14:44 39.04 39.04 39.04 39.03 5.7K
14:45 39.04 39.06 39.04 39.06 3.3K
14:46 39.09 39.09 39.09 39.09 0.5K
14:47 39.04 39.04 39.04 39.04 0.3K
14:49 39.04 39.04 39.02 39.02 1.8K
14:51 39.02 39.04 39.02 39.04 5.4K
14:52 39.06 39.07 39.06 39.07 1.0K
14:53 39.07 39.07 39.07 39.07 0.4K
14:54 39.05 39.07 39.05 39.07 0.5K
14:55 39.08 39.08 39.08 39.08 0.4K
14:56 39.11 39.11 39.11 39.11 2.0K
14:58 39.12 39.12 39.12 39.12 1.9K
14:59 39.12 39.12 39.12 39.12 0.9K
15:00 39.08 39.08 39.07 39.08 3.2K
15:01 39.07 39.09 39.07 39.09 1.0K
15:03 39.11 39.11 39.11 39.11 0.9K
15:04 39.13 39.14 39.13 39.14 1.5K
15:05 39.16 39.21 39.16 39.21 1.4K
15:06 39.22 39.28 39.22 39.28 15.5K
15:07 39.28 39.29 39.28 39.28 4.0K
15:08 39.29 39.29 39.22 39.22 9.2K
15:09 39.22 39.22 39.21 39.21 2.1K
15:10 39.20 39.20 39.20 39.20 0.7K
15:11 39.20 39.20 39.20 39.20 1.5K
15:13 39.15 39.15 39.13 39.14 5.5K
15:14 39.15 39.15 39.15 39.15 1.5K
15:15 39.15 39.15 39.15 39.15 1.1K
15:17 39.15 39.15 39.15 39.15 1.3K
15:18 39.16 39.31 39.16 39.31 7.8K
15:19 39.37 39.40 39.37 39.40 2.0K
15:20 39.48 39.54 39.47 39.50 4.6K
15:21 39.50 39.58 39.50 39.58 3.5K
15:22 39.59 39.62 39.59 39.59 4.1K
15:23 39.59 39.66 39.59 39.66 7.2K
15:24 39.66 39.66 39.58 39.58 6.5K
15:25 39.58 39.58 39.55 39.55 2.2K
15:26 39.58 39.59 39.56 39.57 3.5K
15:27 39.56 39.56 39.53 39.53 5.7K
15:28 39.53 39.53 39.52 39.52 1.2K
15:29 39.52 39.52 39.47 39.49 2.0K
15:30 39.50 39.50 39.50 39.49 1.3K
15:31 39.56 39.59 39.56 39.59 4.3K
15:32 39.59 39.59 39.59 39.59 1.1K
15:33 39.57 39.60 39.55 39.60 4.6K
15:34 39.59 39.59 39.59 39.59 1.6K
15:35 39.58 39.58 39.52 39.52 4.4K
15:36 39.52 39.52 39.50 39.52 16.0K
15:37 39.51 39.52 39.51 39.52 4.4K
15:38 39.52 39.52 39.51 39.52 2.1K
15:39 39.51 39.51 39.50 39.51 2.4K
15:40 39.51 39.52 39.50 39.52 1.7K
15:41 39.52 39.52 39.52 39.52 2.3K
15:42 39.52 39.53 39.52 39.52 6.1K
15:43 39.53 39.55 39.53 39.55 6.5K
15:44 39.57 39.58 39.57 39.58 2.3K
15:45 39.62 39.65 39.59 39.59 9.7K
15:46 39.63 39.69 39.63 39.69 5.2K
15:47 39.67 39.67 39.67 39.67 3.9K
15:48 39.65 39.71 39.65 39.71 2.6K
15:49 39.72 39.74 39.72 39.74 2.6K
15:50 39.74 39.74 39.72 39.74 4.6K
15:51 39.73 39.73 39.70 39.72 7.9K
15:52 39.74 39.74 39.73 39.73 6.0K
15:53 39.72 39.75 39.72 39.75 7.6K
15:54 39.78 39.79 39.74 39.79 7.3K
15:55 39.80 39.81 39.78 39.78 16.7K
15:56 39.79 39.82 39.79 39.82 9.7K
15:57 39.82 39.83 39.78 39.78 12.1K
15:58 39.78 39.78 39.74 39.78 36.1K
15:59 39.77 39.77 39.73 39.73 1,044.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available