ASP Isotopes Inc (ASPI)

ASPI
🏛️ États-Unis →
8.90
Dernière Mise à Jour: 2025-10-07
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 5.27 5.66 5.11 5.27 528.6K
09:32 5.37 5.39 5.33 5.34 126.5K
09:33 5.33 5.34 5.25 5.26 45.5K
09:34 5.28 5.28 5.15 5.15 60.1K
09:35 5.14 5.17 5.14 5.16 22.9K
09:36 5.10 5.14 5.07 5.08 60.8K
09:37 5.10 5.18 5.10 5.13 29.4K
09:38 5.13 5.29 5.13 5.29 22.5K
09:39 5.27 5.39 5.26 5.28 46.4K
09:40 5.31 5.37 5.31 5.37 20.5K
09:41 5.43 5.48 5.42 5.46 154.1K
09:42 5.47 5.47 5.42 5.44 35.0K
09:43 5.44 5.47 5.43 5.46 32.4K
09:44 5.47 5.53 5.47 5.52 34.1K
09:45 5.48 5.54 5.47 5.54 43.6K
09:46 5.52 5.61 5.51 5.61 30.7K
09:47 5.61 5.61 5.60 5.61 23.3K
09:48 5.62 5.69 5.62 5.67 134.4K
09:49 5.66 5.67 5.64 5.65 26.5K
09:50 5.65 5.76 5.65 5.74 69.3K
09:51 5.78 5.78 5.75 5.75 107.1K
09:52 5.78 5.78 5.71 5.72 47.1K
09:53 5.71 5.71 5.64 5.64 36.1K
09:54 5.67 5.71 5.67 5.70 22.5K
09:55 5.73 5.74 5.71 5.71 9.6K
09:56 5.70 5.72 5.70 5.70 12.9K
09:57 5.72 5.77 5.71 5.77 21.3K
09:58 5.75 5.75 5.68 5.68 23.9K
09:59 5.71 5.73 5.70 5.72 20.8K
10:00 5.71 5.71 5.69 5.70 21.5K
10:01 5.73 5.74 5.73 5.73 22.6K
10:02 5.73 5.76 5.68 5.72 18.8K
10:03 5.69 5.70 5.68 5.70 8.1K
10:04 5.71 5.76 5.71 5.76 10.3K
10:05 5.79 5.79 5.76 5.79 55.7K
10:06 5.80 5.80 5.78 5.78 21.7K
10:07 5.76 5.78 5.76 5.77 13.8K
10:08 5.77 5.77 5.74 5.74 19.8K
10:09 5.74 5.75 5.73 5.74 6.6K
10:10 5.75 5.75 5.67 5.67 83.0K
10:11 5.69 5.70 5.69 5.69 32.5K
10:12 5.69 5.73 5.67 5.73 27.7K
10:13 5.71 5.73 5.67 5.67 7.8K
10:14 5.68 5.74 5.68 5.74 16.5K
10:15 5.75 5.75 5.74 5.74 10.6K
10:16 5.77 5.77 5.69 5.69 29.8K
10:17 5.67 5.75 5.67 5.73 11.7K
10:18 5.73 5.74 5.72 5.74 6.0K
10:19 5.74 5.75 5.72 5.72 13.4K
10:20 5.74 5.79 5.74 5.77 27.0K
10:21 5.77 5.82 5.77 5.81 21.9K
10:22 5.82 5.83 5.81 5.81 13.0K
10:23 5.81 5.84 5.80 5.83 11.7K
10:24 5.84 5.84 5.80 5.80 17.1K
10:25 5.83 5.83 5.82 5.83 16.1K
10:26 5.82 5.84 5.80 5.80 8.2K
10:27 5.80 5.82 5.79 5.80 13.9K
10:28 5.80 5.83 5.80 5.83 7.2K
10:29 5.81 5.84 5.81 5.84 14.9K
10:30 5.84 5.87 5.84 5.87 16.5K
10:31 5.89 5.92 5.88 5.92 66.2K
10:32 5.91 5.91 5.86 5.86 38.0K
10:33 5.90 5.94 5.90 5.94 6.7K
10:34 5.93 5.95 5.92 5.95 12.4K
10:35 5.93 5.96 5.93 5.94 23.6K
10:36 5.94 5.95 5.93 5.95 26.3K
10:37 5.96 5.96 5.94 5.94 112.4K
10:38 5.91 5.93 5.91 5.93 27.1K
10:39 5.93 5.93 5.92 5.92 17.0K
10:40 5.91 5.96 5.91 5.96 9.5K
10:41 5.95 5.95 5.94 5.94 8.4K
10:42 5.93 5.96 5.93 5.96 4.0K
10:43 5.96 5.99 5.96 5.98 60.6K
10:44 6.01 6.01 5.97 5.97 22.0K
10:45 5.98 5.98 5.96 5.98 16.5K
10:46 5.98 5.99 5.96 5.99 13.2K
10:47 5.98 5.98 5.91 5.91 27.5K
10:48 5.92 5.93 5.91 5.91 19.3K
10:49 5.92 5.95 5.92 5.95 13.1K
10:50 5.94 5.95 5.92 5.93 19.0K
10:51 5.90 5.92 5.90 5.92 17.1K
10:52 5.93 5.94 5.90 5.94 8.9K
10:53 5.94 5.94 5.91 5.92 14.0K
10:54 5.92 5.92 5.91 5.92 5.6K
10:55 5.92 5.94 5.91 5.91 19.9K
10:56 5.92 5.92 5.91 5.92 8.0K
10:57 5.91 5.95 5.91 5.94 9.0K
10:58 5.95 5.95 5.94 5.94 2.6K
10:59 5.94 5.95 5.94 5.94 8.3K
11:00 5.93 5.93 5.90 5.90 17.7K
11:01 5.90 5.92 5.90 5.92 5.8K
11:02 5.91 5.96 5.91 5.96 21.2K
11:03 5.95 5.95 5.93 5.93 10.2K
11:04 5.93 5.95 5.92 5.92 5.0K
11:05 5.92 5.96 5.92 5.96 12.2K
11:06 5.96 5.99 5.96 5.97 11.3K
11:07 5.97 5.98 5.96 5.96 4.9K
11:08 5.92 5.92 5.90 5.90 85.0K
11:09 5.91 5.91 5.86 5.86 49.8K
11:10 5.87 5.93 5.87 5.93 18.2K
11:11 5.93 5.95 5.92 5.94 11.5K
11:12 5.91 5.93 5.91 5.93 3.0K
11:13 5.94 5.95 5.94 5.94 2.7K
11:14 5.95 5.95 5.93 5.93 3.4K
11:15 5.95 5.95 5.94 5.95 4.6K
11:16 5.93 5.94 5.93 5.94 15.0K
11:17 5.95 5.96 5.93 5.94 4.6K
11:18 5.94 5.94 5.93 5.93 4.9K
11:19 5.92 5.93 5.92 5.93 4.1K
11:20 5.94 5.94 5.93 5.93 2.6K
11:21 5.94 5.95 5.94 5.94 3.0K
11:22 5.93 5.94 5.93 5.94 4.6K
11:23 5.93 5.94 5.93 5.93 5.5K
11:24 5.93 5.93 5.92 5.92 3.1K
11:25 5.92 5.92 5.91 5.91 17.7K
11:26 5.89 5.89 5.86 5.87 37.3K
11:27 5.84 5.84 5.82 5.82 13.7K
11:28 5.83 5.85 5.83 5.85 10.4K
11:29 5.86 5.90 5.86 5.88 26.7K
11:30 5.88 5.88 5.85 5.85 2.4K
11:31 5.85 5.86 5.83 5.83 4.1K
11:32 5.83 5.85 5.83 5.83 4.3K
11:33 5.84 5.90 5.84 5.88 24.9K
11:34 5.89 5.91 5.88 5.91 10.5K
11:35 5.93 5.93 5.91 5.92 19.2K
11:36 5.92 5.93 5.91 5.91 4.2K
11:37 5.92 5.93 5.90 5.90 4.1K
11:38 5.89 5.90 5.89 5.89 5.9K
11:39 5.89 5.89 5.86 5.88 2.7K
11:40 5.88 5.89 5.88 5.88 8.9K
11:41 5.88 5.90 5.88 5.90 3.8K
11:42 5.90 5.90 5.89 5.89 4.8K
11:43 5.90 5.91 5.90 5.91 1.8K
11:44 5.90 5.91 5.89 5.91 3.8K
11:45 5.91 5.91 5.90 5.90 1.5K
11:46 5.91 5.91 5.89 5.89 2.7K
11:47 5.88 5.91 5.88 5.90 3.1K
11:48 5.93 5.94 5.93 5.93 7.5K
11:49 5.94 5.94 5.94 5.94 1.4K
11:50 5.94 5.97 5.94 5.97 16.4K
11:51 5.97 5.97 5.95 5.95 2.1K
11:52 5.95 5.98 5.95 5.98 8.0K
11:53 5.98 5.99 5.98 5.99 36.2K
11:54 5.99 6.00 5.99 6.00 3.3K
11:55 6.00 6.00 5.99 5.99 21.2K
11:56 5.99 5.99 5.98 5.99 17.1K
11:57 5.99 5.99 5.94 5.96 10.0K
11:58 5.96 5.96 5.94 5.94 3.3K
11:59 5.94 5.94 5.92 5.93 3.0K
12:00 5.93 5.93 5.92 5.92 1.3K
12:01 5.93 5.93 5.92 5.92 3.7K
12:02 5.93 5.93 5.92 5.92 4.6K
12:03 5.92 5.94 5.90 5.90 4.8K
12:04 5.90 5.90 5.89 5.89 2.9K
12:05 5.89 5.90 5.88 5.90 3.3K
12:06 5.90 5.90 5.89 5.89 7.8K
12:07 5.89 5.89 5.89 5.89 0.9K
12:08 5.89 5.89 5.88 5.89 4.1K
12:09 5.89 5.89 5.87 5.88 42.5K
12:10 5.89 5.89 5.88 5.88 3.2K
12:11 5.90 5.95 5.90 5.95 14.0K
12:12 5.95 5.96 5.94 5.96 2.9K
12:13 5.96 5.99 5.96 5.99 9.0K
12:14 5.99 6.00 5.94 5.94 22.5K
12:15 5.92 5.93 5.91 5.91 4.0K
12:16 5.91 5.91 5.90 5.90 1.1K
12:17 5.90 5.91 5.90 5.91 4.6K
12:18 5.91 5.91 5.90 5.91 1.6K
12:19 5.91 5.91 5.91 5.91 1.3K
12:20 5.92 5.92 5.91 5.92 2.8K
12:21 5.92 5.92 5.90 5.91 3.0K
12:22 5.91 5.92 5.91 5.92 0.7K
12:23 5.93 5.93 5.93 5.93 3.6K
12:24 5.93 5.93 5.93 5.93 12.6K
12:25 5.92 5.92 5.91 5.91 1.2K
12:26 5.91 5.91 5.91 5.91 2.1K
12:27 5.91 5.91 5.90 5.90 2.6K
12:28 5.90 5.90 5.90 5.90 1.7K
12:29 5.90 5.91 5.90 5.90 1.5K
12:30 5.91 5.96 5.91 5.96 11.7K
12:31 5.96 5.96 5.94 5.94 6.0K
12:32 5.95 5.95 5.94 5.95 5.9K
12:33 5.94 5.95 5.94 5.95 2.1K
12:34 5.95 5.95 5.92 5.92 8.2K
12:35 5.92 5.92 5.91 5.91 1.4K
12:36 5.92 5.92 5.90 5.90 6.0K
12:37 5.90 5.91 5.90 5.90 0.7K
12:38 5.90 5.91 5.90 5.91 2.1K
12:39 5.91 5.91 5.90 5.91 2.2K
12:40 5.91 5.92 5.91 5.92 5.9K
12:41 5.92 5.92 5.86 5.86 6.5K
12:42 5.84 5.84 5.83 5.83 17.8K
12:43 5.82 5.84 5.82 5.84 1.5K
12:44 5.86 5.86 5.82 5.82 11.2K
12:45 5.82 5.82 5.82 5.82 3.7K
12:46 5.82 5.82 5.76 5.76 18.3K
12:47 5.76 5.77 5.76 5.77 2.2K
12:48 5.77 5.81 5.77 5.81 19.5K
12:49 5.81 5.82 5.80 5.82 1.8K
12:50 5.82 5.82 5.81 5.81 4.0K
12:51 5.81 5.82 5.80 5.81 2.9K
12:52 5.81 5.81 5.79 5.79 8.6K
12:53 5.79 5.80 5.78 5.80 2.2K
12:54 5.79 5.79 5.78 5.78 1.8K
12:55 5.78 5.80 5.78 5.78 0.8K
12:56 5.78 5.80 5.78 5.80 3.5K
12:57 5.80 5.83 5.80 5.82 7.7K
12:58 5.82 5.84 5.82 5.84 4.6K
12:59 5.84 5.85 5.84 5.85 3.1K
13:00 5.86 5.87 5.86 5.87 3.7K
13:01 5.85 5.87 5.85 5.87 3.7K
13:02 5.87 5.87 5.84 5.84 1.3K
13:03 5.85 5.85 5.85 5.85 4.9K
13:04 5.85 5.85 5.84 5.84 0.8K
13:05 5.84 5.84 5.83 5.84 8.7K
13:06 5.84 5.84 5.84 5.84 1.1K
13:07 5.84 5.84 5.82 5.83 3.8K
13:08 5.83 5.83 5.80 5.80 3.2K
13:09 5.80 5.80 5.78 5.80 22.4K
13:10 5.80 5.81 5.79 5.79 3.1K
13:11 5.79 5.79 5.78 5.78 0.8K
13:12 5.80 5.80 5.78 5.78 1.8K
13:13 5.78 5.79 5.78 5.78 8.6K
13:14 5.77 5.77 5.73 5.73 10.0K
13:15 5.73 5.73 5.68 5.68 17.1K
13:16 5.68 5.69 5.68 5.68 6.3K
13:17 5.68 5.68 5.67 5.68 4.6K
13:18 5.69 5.72 5.69 5.72 12.5K
13:19 5.72 5.72 5.70 5.71 5.7K
13:20 5.71 5.72 5.71 5.71 14.7K
13:21 5.71 5.73 5.71 5.73 4.3K
13:22 5.73 5.74 5.73 5.74 3.4K
13:23 5.74 5.74 5.72 5.73 4.8K
13:24 5.72 5.72 5.71 5.71 5.7K
13:25 5.71 5.76 5.71 5.76 14.8K
13:26 5.74 5.77 5.74 5.77 1.6K
13:27 5.76 5.76 5.75 5.75 4.4K
13:28 5.75 5.75 5.75 5.75 0.2K
13:29 5.74 5.74 5.73 5.73 1.4K
13:30 5.73 5.75 5.72 5.72 1.6K
13:31 5.70 5.70 5.70 5.70 2.7K
13:32 5.71 5.71 5.71 5.71 0.7K
13:33 5.72 5.76 5.72 5.76 17.1K
13:34 5.76 5.78 5.76 5.77 14.9K
13:35 5.77 5.78 5.77 5.77 4.9K
13:36 5.78 5.78 5.78 5.78 1.4K
13:37 5.79 5.79 5.77 5.77 40.6K
13:38 5.77 5.78 5.77 5.78 32.1K
13:39 5.79 5.81 5.79 5.81 7.2K
13:40 5.80 5.81 5.78 5.78 13.3K
13:41 5.80 5.80 5.78 5.80 1.8K
13:42 5.80 5.81 5.80 5.81 4.0K
13:43 5.81 5.82 5.81 5.81 2.1K
13:44 5.80 5.81 5.79 5.79 2.4K
13:45 5.79 5.79 5.75 5.75 8.1K
13:46 5.74 5.79 5.74 5.79 25.6K
13:47 5.79 5.79 5.79 5.79 2.4K
13:48 5.79 5.79 5.79 5.79 1.1K
13:49 5.79 5.80 5.79 5.80 4.1K
13:50 5.80 5.82 5.80 5.82 7.7K
13:51 5.79 5.80 5.77 5.80 5.4K
13:52 5.80 5.80 5.79 5.79 1.2K
13:53 5.80 5.80 5.80 5.80 2.0K
13:54 5.81 5.81 5.81 5.81 1.2K
13:55 5.83 5.87 5.83 5.84 78.2K
13:56 5.84 5.85 5.83 5.85 3.0K
13:57 5.85 5.85 5.85 5.85 0.0K
13:58 5.84 5.85 5.84 5.85 2.4K
13:59 5.85 5.85 5.85 5.85 0.5K
14:00 5.84 5.84 5.82 5.82 4.9K
14:01 5.82 5.82 5.82 5.82 4.0K
14:02 5.82 5.82 5.82 5.82 0.8K
14:03 5.83 5.83 5.83 5.83 4.7K
14:04 5.83 5.88 5.83 5.88 12.4K
14:05 5.89 5.89 5.89 5.89 2.1K
14:06 5.88 5.88 5.87 5.88 6.1K
14:07 5.89 5.89 5.89 5.89 1.6K
14:08 5.89 5.89 5.89 5.89 2.1K
14:09 5.90 5.90 5.89 5.89 4.4K
14:10 5.88 5.91 5.88 5.91 7.5K
14:11 5.91 5.91 5.89 5.89 1.6K
14:12 5.89 5.89 5.89 5.89 1.7K
14:13 5.89 5.90 5.89 5.90 5.3K
14:14 5.90 5.92 5.90 5.91 14.6K
14:15 5.92 5.92 5.91 5.92 6.1K
14:16 5.92 5.92 5.91 5.91 2.8K
14:17 5.93 5.93 5.91 5.93 4.3K
14:18 5.93 5.93 5.93 5.93 2.1K
14:19 5.93 5.95 5.93 5.94 49.1K
14:20 5.94 5.95 5.94 5.95 19.1K
14:21 5.95 5.97 5.95 5.95 26.3K
14:22 5.96 5.96 5.95 5.95 7.2K
14:23 5.96 5.96 5.95 5.95 6.0K
14:24 5.95 5.95 5.93 5.93 19.5K
14:25 5.93 5.95 5.93 5.94 8.8K
14:26 5.93 5.93 5.93 5.93 2.4K
14:27 5.94 5.94 5.94 5.94 0.2K
14:28 5.94 5.95 5.94 5.95 1.9K
14:29 5.94 5.94 5.93 5.93 12.8K
14:30 5.92 5.93 5.92 5.93 2.6K
14:31 5.93 5.95 5.92 5.93 28.9K
14:32 5.93 5.93 5.92 5.92 1.4K
14:33 5.92 5.92 5.92 5.92 2.7K
14:34 5.92 5.92 5.92 5.92 0.8K
14:35 5.92 5.94 5.92 5.94 5.1K
14:36 5.94 5.94 5.93 5.93 2.3K
14:37 5.93 5.95 5.93 5.95 0.6K
14:38 5.95 5.95 5.94 5.94 2.0K
14:39 5.94 5.95 5.94 5.94 2.6K
14:40 5.94 5.97 5.94 5.97 54.6K
14:41 5.99 5.99 5.98 5.99 10.9K
14:42 5.98 5.98 5.96 5.96 7.2K
14:43 5.96 5.97 5.96 5.96 4.9K
14:44 5.95 5.95 5.94 5.94 5.8K
14:45 5.94 5.96 5.94 5.96 5.7K
14:46 5.97 5.97 5.95 5.95 10.4K
14:47 5.95 5.95 5.94 5.94 0.8K
14:48 5.95 5.95 5.94 5.94 3.4K
14:49 5.95 5.96 5.95 5.96 5.3K
14:50 5.96 5.98 5.96 5.98 28.1K
14:51 5.98 5.99 5.98 5.99 5.5K
14:52 5.99 5.99 5.97 5.97 59.5K
14:53 5.97 5.97 5.93 5.94 13.0K
14:54 5.93 5.93 5.91 5.91 72.4K
14:55 5.93 5.93 5.93 5.93 2.4K
14:56 5.93 5.94 5.93 5.94 5.7K
14:57 5.94 5.94 5.94 5.94 2.9K
14:58 5.93 5.95 5.93 5.95 3.2K
14:59 5.93 5.95 5.93 5.95 3.5K
15:00 5.95 5.95 5.93 5.95 2.3K
15:01 5.95 5.95 5.95 5.95 5.6K
15:02 5.94 5.94 5.93 5.93 4.0K
15:03 5.93 6.00 5.93 5.96 36.7K
15:04 5.92 5.92 5.92 5.92 61.2K
15:05 5.92 5.93 5.92 5.93 3.2K
15:06 5.93 5.93 5.92 5.92 3.8K
15:07 5.92 5.94 5.92 5.94 4.6K
15:08 5.94 5.94 5.94 5.94 2.4K
15:09 5.95 5.95 5.94 5.95 7.1K
15:10 5.95 5.95 5.95 5.95 5.3K
15:11 5.95 5.95 5.92 5.92 17.7K
15:12 5.93 5.93 5.93 5.93 3.4K
15:13 5.92 5.92 5.91 5.92 3.5K
15:14 5.92 5.92 5.92 5.92 1.7K
15:15 5.92 5.92 5.89 5.89 10.9K
15:16 5.89 5.91 5.89 5.91 7.1K
15:17 5.92 5.92 5.91 5.92 3.1K
15:18 5.93 5.95 5.93 5.95 4.8K
15:19 5.95 5.95 5.91 5.91 18.2K
15:20 5.90 5.90 5.88 5.89 113.4K
15:21 5.89 5.90 5.89 5.90 0.7K
15:22 5.87 5.87 5.83 5.83 20.3K
15:23 5.85 5.85 5.81 5.82 9.3K
15:24 5.82 5.82 5.80 5.80 6.8K
15:25 5.79 5.80 5.77 5.80 24.4K
15:26 5.80 5.80 5.80 5.80 5.1K
15:27 5.79 5.80 5.79 5.80 2.5K
15:28 5.80 5.80 5.79 5.80 8.3K
15:29 5.80 5.82 5.80 5.81 4.5K
15:30 5.81 5.81 5.79 5.79 4.8K
15:31 5.78 5.79 5.77 5.79 5.6K
15:32 5.79 5.79 5.79 5.79 2.8K
15:33 5.79 5.79 5.75 5.75 11.4K
15:34 5.75 5.75 5.73 5.73 15.1K
15:35 5.73 5.74 5.71 5.73 14.2K
15:36 5.73 5.73 5.71 5.71 1.5K
15:37 5.71 5.74 5.71 5.74 20.0K
15:38 5.75 5.75 5.73 5.73 5.7K
15:39 5.74 5.78 5.74 5.77 25.5K
15:40 5.77 5.77 5.77 5.77 0.8K
15:41 5.77 5.78 5.77 5.78 8.5K
15:42 5.77 5.77 5.76 5.77 3.8K
15:43 5.75 5.77 5.75 5.77 13.3K
15:44 5.77 5.78 5.76 5.78 11.3K
15:45 5.78 5.79 5.78 5.78 9.3K
15:46 5.79 5.79 5.78 5.78 3.1K
15:47 5.79 5.79 5.78 5.78 10.0K
15:48 5.78 5.79 5.77 5.77 8.5K
15:49 5.77 5.82 5.77 5.82 22.6K
15:50 5.81 5.84 5.81 5.83 36.2K
15:51 5.85 5.88 5.85 5.87 14.0K
15:52 5.88 5.89 5.88 5.88 19.0K
15:53 5.87 5.87 5.84 5.85 21.6K
15:54 5.85 5.88 5.85 5.88 19.6K
15:55 5.87 5.88 5.85 5.87 30.7K
15:56 5.87 5.90 5.87 5.89 33.1K
15:57 5.89 5.90 5.89 5.90 33.7K
15:58 5.90 5.92 5.90 5.92 23.9K
15:59 5.91 5.91 5.87 5.87 58.4K
16:00 5.88 5.97 5.70 5.90 193.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible