ASP Isotopes Inc (ASPI)

ASPI
🏛️ États-Unis →
8.98
Dernière Mise à Jour: 2025-10-02
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 8.11 8.15 8.09 8.13 141.6K
09:31 8.18 8.21 8.15 8.17 17.5K
09:32 8.18 8.18 8.05 8.05 30.9K
09:33 8.06 8.06 7.95 7.95 37.8K
09:34 7.95 7.97 7.89 7.89 39.0K
09:35 7.90 7.90 7.86 7.86 12.5K
09:36 7.87 7.89 7.87 7.89 6.2K
09:37 7.92 7.92 7.89 7.90 5.7K
09:38 7.91 7.92 7.90 7.90 6.4K
09:39 7.90 7.93 7.90 7.91 8.1K
09:40 7.91 7.91 7.91 7.91 7.8K
09:41 7.93 7.93 7.90 7.90 5.4K
09:42 7.94 7.95 7.94 7.95 6.9K
09:43 7.95 7.95 7.91 7.91 3.9K
09:44 7.92 7.95 7.92 7.94 9.8K
09:45 7.93 7.93 7.92 7.92 6.0K
09:46 7.94 7.94 7.93 7.93 4.2K
09:47 7.96 7.99 7.96 7.99 11.7K
09:48 8.00 8.00 7.92 7.92 5.5K
09:49 7.93 7.93 7.90 7.91 2.4K
09:50 7.89 7.92 7.89 7.92 5.1K
09:51 7.91 7.91 7.90 7.91 23.3K
09:52 7.91 7.91 7.90 7.90 5.8K
09:53 7.88 7.91 7.86 7.91 8.1K
09:54 7.91 7.93 7.90 7.93 2.5K
09:55 7.90 7.90 7.83 7.83 8.3K
09:56 7.84 7.86 7.82 7.86 2.3K
09:57 7.85 7.85 7.81 7.82 5.7K
09:58 7.83 7.83 7.81 7.81 5.0K
09:59 7.80 7.81 7.79 7.81 14.4K
10:00 7.81 7.83 7.80 7.80 5.3K
10:01 7.80 7.84 7.80 7.83 6.0K
10:02 7.83 7.83 7.81 7.81 3.1K
10:03 7.79 7.79 7.76 7.77 16.9K
10:04 7.78 7.80 7.76 7.80 4.5K
10:05 7.80 7.88 7.80 7.87 7.6K
10:06 7.89 7.92 7.89 7.89 5.3K
10:07 7.91 7.92 7.87 7.87 16.7K
10:08 7.87 7.88 7.86 7.86 6.5K
10:09 7.88 7.88 7.87 7.87 1.4K
10:10 7.89 7.89 7.86 7.86 2.2K
10:11 7.88 7.88 7.87 7.87 1.8K
10:12 7.86 7.90 7.86 7.90 2.9K
10:13 7.89 7.90 7.88 7.88 2.4K
10:14 7.90 7.90 7.86 7.86 3.3K
10:15 7.88 7.88 7.80 7.82 34.1K
10:16 7.80 7.81 7.78 7.80 28.8K
10:17 7.80 7.81 7.73 7.76 66.1K
10:18 7.76 7.77 7.76 7.76 40.4K
10:19 7.75 7.78 7.75 7.76 42.5K
10:20 7.76 7.76 7.74 7.76 29.2K
10:21 7.76 7.81 7.75 7.81 64.1K
10:22 7.80 7.82 7.80 7.82 3.9K
10:23 7.82 7.83 7.78 7.78 28.8K
10:24 7.76 7.78 7.72 7.74 37.2K
10:25 7.74 7.74 7.69 7.70 64.6K
10:26 7.70 7.70 7.70 7.70 27.5K
10:27 7.68 7.80 7.68 7.76 64.9K
10:28 7.79 7.82 7.77 7.79 68.8K
10:29 7.81 7.81 7.73 7.73 40.3K
10:30 7.73 7.73 7.67 7.70 47.8K
10:31 7.73 7.77 7.73 7.76 62.9K
10:32 7.73 7.73 7.69 7.69 37.7K
10:33 7.71 7.71 7.66 7.70 43.7K
10:34 7.70 7.74 7.65 7.74 52.2K
10:35 7.75 7.76 7.73 7.75 41.9K
10:36 7.77 7.78 7.77 7.78 1.2K
10:37 7.77 7.80 7.77 7.79 7.4K
10:38 7.77 7.77 7.75 7.75 3.7K
10:39 7.73 7.76 7.73 7.76 6.9K
10:40 7.75 7.75 7.73 7.73 7.9K
10:41 7.71 7.73 7.71 7.72 6.3K
10:42 7.73 7.73 7.73 7.73 3.2K
10:43 7.73 7.82 7.73 7.80 57.7K
10:44 7.82 7.84 7.82 7.84 6.4K
10:45 7.82 7.85 7.82 7.85 2.8K
10:46 7.86 7.86 7.86 7.86 1.4K
10:47 7.86 7.88 7.86 7.87 2.7K
10:48 7.89 7.90 7.89 7.90 8.0K
10:49 7.90 7.91 7.88 7.88 24.2K
10:50 7.88 7.88 7.83 7.84 38.9K
10:51 7.81 7.84 7.81 7.82 25.1K
10:52 7.82 7.82 7.77 7.78 27.4K
10:53 7.80 7.81 7.80 7.81 41.4K
10:54 7.81 7.81 7.79 7.79 25.0K
10:55 7.78 7.79 7.74 7.76 19.1K
10:56 7.73 7.75 7.72 7.75 25.2K
10:57 7.76 7.80 7.71 7.71 63.9K
10:58 7.74 7.74 7.71 7.71 3.1K
10:59 7.74 7.76 7.74 7.75 2.3K
11:00 7.75 7.75 7.71 7.73 3.6K
11:01 7.73 7.76 7.72 7.76 3.7K
11:02 7.74 7.77 7.74 7.77 5.2K
11:03 7.77 7.77 7.75 7.75 1.9K
11:04 7.74 7.77 7.74 7.77 1.8K
11:05 7.73 7.75 7.73 7.75 5.4K
11:06 7.75 7.75 7.67 7.67 55.5K
11:07 7.66 7.69 7.65 7.69 2.5K
11:08 7.69 7.72 7.69 7.72 24.8K
11:09 7.72 7.72 7.67 7.67 5.8K
11:10 7.68 7.69 7.68 7.69 0.7K
11:11 7.70 7.71 7.70 7.70 4.5K
11:12 7.70 7.70 7.64 7.64 39.0K
11:13 7.65 7.65 7.63 7.65 1.9K
11:14 7.64 7.64 7.64 7.64 6.5K
11:15 7.64 7.64 7.60 7.61 13.8K
11:16 7.62 7.66 7.62 7.65 4.5K
11:17 7.61 7.64 7.61 7.64 5.3K
11:18 7.68 7.68 7.68 7.68 1.9K
11:19 7.68 7.68 7.67 7.67 6.3K
11:20 7.68 7.68 7.68 7.68 0.8K
11:21 7.67 7.67 7.66 7.66 2.6K
11:22 7.67 7.68 7.67 7.68 1.0K
11:23 7.68 7.69 7.68 7.69 7.9K
11:24 7.69 7.69 7.69 7.69 0.8K
11:25 7.69 7.69 7.69 7.69 1.6K
11:26 7.66 7.66 7.65 7.65 5.5K
11:27 7.65 7.65 7.65 7.65 1.1K
11:28 7.65 7.65 7.64 7.64 3.2K
11:29 7.64 7.64 7.62 7.62 2.7K
11:30 7.62 7.62 7.62 7.62 4.2K
11:31 7.58 7.60 7.57 7.60 17.5K
11:32 7.59 7.61 7.59 7.61 8.3K
11:33 7.60 7.62 7.59 7.61 10.6K
11:34 7.61 7.62 7.61 7.62 6.6K
11:35 7.62 7.64 7.62 7.64 3.5K
11:36 7.63 7.63 7.62 7.63 9.9K
11:37 7.63 7.65 7.63 7.65 4.0K
11:38 7.65 7.65 7.65 7.65 0.6K
11:39 7.66 7.71 7.65 7.71 19.4K
11:41 7.71 7.73 7.71 7.73 1.0K
11:42 7.74 7.75 7.74 7.75 2.2K
11:43 7.75 7.76 7.75 7.76 3.1K
11:44 7.77 7.78 7.76 7.77 4.2K
11:45 7.77 7.77 7.75 7.76 1.3K
11:46 7.79 7.79 7.79 7.79 1.5K
11:47 7.79 7.79 7.77 7.78 16.3K
11:48 7.78 7.79 7.77 7.79 9.4K
11:49 7.81 7.86 7.81 7.85 417.6K
11:50 7.85 7.91 7.85 7.90 39.0K
11:51 7.89 7.89 7.86 7.87 20.9K
11:52 7.87 7.87 7.85 7.85 35.3K
11:53 7.85 7.86 7.83 7.85 38.7K
11:54 7.86 7.86 7.84 7.84 194.4K
11:55 7.84 7.86 7.84 7.86 15.2K
11:56 7.86 7.88 7.86 7.87 23.1K
11:57 7.88 7.90 7.88 7.89 22.9K
11:58 7.91 7.92 7.89 7.92 55.5K
11:59 7.91 7.91 7.88 7.90 8.8K
12:00 7.88 7.91 7.88 7.91 1.9K
12:01 7.91 7.92 7.90 7.92 7.5K
12:02 7.90 7.92 7.90 7.91 8.2K
12:03 7.91 7.93 7.90 7.90 8.9K
12:04 7.90 7.90 7.90 7.90 3.2K
12:05 7.91 7.91 7.90 7.91 3.6K
12:06 7.91 7.91 7.91 7.91 0.3K
12:07 7.92 7.97 7.91 7.96 33.9K
12:08 7.96 7.98 7.93 7.96 19.9K
12:09 7.97 7.97 7.96 7.96 4.5K
12:10 7.96 7.97 7.96 7.97 15.1K
12:12 7.96 7.96 7.96 7.96 0.9K
12:13 7.96 8.00 7.95 7.99 16.0K
12:14 7.97 7.97 7.97 7.97 4.0K
12:15 7.97 7.97 7.95 7.95 5.9K
12:16 7.94 7.94 7.94 7.94 1.7K
12:17 7.95 7.95 7.93 7.93 1.8K
12:18 7.95 7.97 7.95 7.96 10.0K
12:19 7.96 7.97 7.95 7.96 5.7K
12:20 7.96 7.97 7.96 7.97 1.6K
12:21 7.97 7.98 7.97 7.98 2.3K
12:22 7.99 7.99 7.99 7.99 0.5K
12:24 7.99 7.99 7.99 7.99 1.4K
12:25 7.99 7.99 7.99 7.99 1.9K
12:26 7.99 7.99 7.99 7.99 0.8K
12:28 7.99 8.00 7.98 8.00 3.5K
12:29 7.98 7.98 7.97 7.97 4.2K
12:30 7.97 7.98 7.97 7.98 1.4K
12:31 8.00 8.02 8.00 8.02 6.2K
12:32 8.01 8.01 8.01 8.01 0.1K
12:33 8.00 8.00 7.97 7.97 8.6K
12:34 7.97 7.97 7.97 7.97 0.4K
12:35 7.98 7.99 7.97 7.99 3.2K
12:36 7.99 7.99 7.98 7.99 0.8K
12:37 7.97 7.99 7.97 7.99 4.1K
12:39 7.99 7.99 7.98 7.98 1.2K
12:40 7.98 7.98 7.98 7.98 0.9K
12:41 7.97 7.98 7.97 7.98 2.1K
12:42 7.99 7.99 7.99 7.99 2.4K
12:43 8.00 8.00 7.99 7.99 5.9K
12:44 7.98 7.99 7.98 7.99 3.5K
12:45 8.00 8.00 8.00 8.00 7.2K
12:46 8.01 8.01 8.00 8.00 2.0K
12:47 8.01 8.01 8.01 8.01 1.7K
12:49 7.99 7.99 7.99 7.99 1.8K
12:50 7.99 7.99 7.99 7.99 2.0K
12:51 7.99 8.02 7.99 8.02 5.6K
12:52 8.01 8.01 8.01 8.01 0.4K
12:53 8.01 8.01 7.97 7.97 10.2K
12:54 7.97 7.97 7.96 7.97 9.5K
12:55 7.97 7.97 7.93 7.93 17.7K
12:56 7.93 7.93 7.87 7.87 29.9K
12:57 7.87 7.87 7.81 7.81 83.0K
12:58 7.81 7.89 7.81 7.89 52.0K
12:59 7.90 7.93 7.89 7.91 9.2K
13:00 7.92 7.92 7.88 7.88 4.4K
13:01 7.88 7.88 7.87 7.87 1.0K
13:02 7.87 7.89 7.87 7.89 4.3K
13:03 7.88 7.88 7.87 7.88 1.6K
13:04 7.88 7.90 7.88 7.90 0.5K
13:05 7.90 7.90 7.90 7.90 2.6K
13:06 7.90 7.90 7.90 7.90 2.2K
13:07 7.90 7.90 7.90 7.90 2.5K
13:08 7.90 7.90 7.90 7.90 0.1K
13:09 7.89 7.89 7.88 7.89 4.9K
13:10 7.89 7.89 7.89 7.89 1.6K
13:11 7.89 7.89 7.89 7.89 1.7K
13:12 7.90 7.90 7.90 7.90 7.2K
13:13 7.90 7.93 7.89 7.93 6.1K
13:14 7.92 7.93 7.91 7.93 1.9K
13:15 7.93 7.93 7.92 7.92 3.1K
13:16 7.92 7.92 7.91 7.91 2.5K
13:17 7.93 7.93 7.93 7.93 0.9K
13:18 7.93 7.95 7.93 7.95 2.5K
13:20 7.93 7.93 7.92 7.93 3.0K
13:21 7.92 7.92 7.92 7.92 2.2K
13:22 7.92 7.92 7.92 7.92 5.2K
13:23 7.93 7.93 7.92 7.92 3.0K
13:24 7.92 7.92 7.92 7.92 1.6K
13:25 7.92 7.94 7.92 7.94 4.2K
13:26 7.95 7.95 7.94 7.95 0.6K
13:27 7.95 7.95 7.95 7.95 0.8K
13:28 7.94 7.94 7.94 7.94 0.4K
13:29 7.93 7.96 7.93 7.95 18.9K
13:30 7.95 7.96 7.95 7.96 6.0K
13:31 7.96 7.96 7.95 7.95 5.3K
13:32 7.96 7.97 7.91 7.91 15.5K
13:33 7.90 7.90 7.89 7.89 1.0K
13:34 7.91 7.91 7.89 7.91 19.3K
13:35 7.91 7.93 7.91 7.93 13.5K
13:36 7.95 7.95 7.94 7.94 0.8K
13:37 7.94 7.94 7.94 7.94 1.7K
13:38 7.92 7.92 7.89 7.90 3.7K
13:39 7.90 7.91 7.88 7.90 14.5K
13:40 7.92 7.93 7.92 7.92 4.9K
13:41 7.90 7.91 7.90 7.90 4.3K
13:42 7.91 7.92 7.90 7.90 2.4K
13:43 7.92 7.92 7.91 7.91 1.8K
13:44 7.89 7.90 7.88 7.89 3.6K
13:45 7.89 7.90 7.88 7.89 1.1K
13:46 7.90 7.90 7.90 7.90 2.5K
13:47 7.91 7.91 7.91 7.91 0.2K
13:48 7.91 7.91 7.90 7.90 1.3K
13:49 7.91 7.91 7.85 7.85 5.0K
13:50 7.83 7.85 7.83 7.85 1.5K
13:51 7.83 7.83 7.82 7.83 24.5K
13:52 7.83 7.83 7.81 7.81 2.3K
13:53 7.82 7.82 7.77 7.77 25.1K
13:54 7.78 7.79 7.78 7.79 0.9K
13:55 7.79 7.80 7.79 7.80 46.6K
13:56 7.81 7.84 7.81 7.84 5.7K
13:57 7.85 7.86 7.85 7.86 1.5K
13:58 7.85 7.85 7.85 7.85 0.4K
13:59 7.85 7.87 7.85 7.87 1.8K
14:00 7.87 7.87 7.87 7.87 1.2K
14:01 7.86 7.91 7.86 7.91 15.8K
14:02 7.91 7.93 7.91 7.93 13.0K
14:03 7.92 7.93 7.92 7.92 2.9K
14:04 7.93 7.93 7.91 7.91 2.3K
14:05 7.91 7.91 7.88 7.88 2.1K
14:06 7.89 7.92 7.89 7.92 12.4K
14:07 7.92 7.92 7.92 7.92 1.0K
14:08 7.93 7.95 7.93 7.95 9.3K
14:09 7.97 7.97 7.96 7.96 1.5K
14:10 7.96 7.96 7.96 7.96 0.8K
14:11 7.95 7.95 7.94 7.94 1.5K
14:12 7.94 7.94 7.94 7.94 6.0K
14:13 7.94 7.94 7.94 7.94 1.3K
14:14 7.94 7.94 7.94 7.94 0.8K
14:15 7.91 7.91 7.91 7.91 3.8K
14:16 7.91 7.92 7.91 7.92 4.2K
14:17 7.92 7.92 7.92 7.92 1.0K
14:18 7.91 7.91 7.91 7.91 2.0K
14:19 7.91 7.91 7.90 7.91 1.5K
14:20 7.91 7.91 7.91 7.91 0.6K
14:21 7.91 7.91 7.91 7.91 1.2K
14:22 7.92 7.92 7.91 7.91 0.7K
14:23 7.91 7.91 7.91 7.91 3.0K
14:24 7.91 7.91 7.91 7.91 2.7K
14:25 7.90 7.90 7.89 7.90 50.2K
14:26 7.89 7.90 7.89 7.90 11.0K
14:27 7.90 7.90 7.90 7.90 13.1K
14:28 7.87 7.88 7.87 7.88 7.4K
14:29 7.88 7.88 7.88 7.88 0.9K
14:30 7.88 7.88 7.85 7.86 7.7K
14:31 7.85 7.85 7.85 7.85 4.1K
14:33 7.85 7.85 7.84 7.84 3.5K
14:34 7.85 7.85 7.85 7.85 0.4K
14:35 7.85 7.85 7.82 7.82 14.3K
14:36 7.82 7.82 7.75 7.75 21.6K
14:37 7.75 7.78 7.75 7.78 7.3K
14:38 7.77 7.77 7.77 7.77 1.5K
14:39 7.78 7.78 7.77 7.77 5.1K
14:40 7.77 7.80 7.77 7.80 3.2K
14:41 7.78 7.78 7.76 7.77 7.5K
14:42 7.77 7.77 7.76 7.76 13.9K
14:43 7.75 7.76 7.73 7.73 46.2K
14:44 7.73 7.76 7.73 7.76 27.8K
14:45 7.76 7.79 7.76 7.79 2.4K
14:46 7.79 7.81 7.78 7.81 9.6K
14:47 7.80 7.80 7.80 7.80 0.7K
14:48 7.81 7.81 7.81 7.81 3.0K
14:49 7.83 7.83 7.82 7.82 3.5K
14:50 7.82 7.82 7.82 7.82 2.5K
14:51 7.81 7.81 7.78 7.78 3.2K
14:52 7.79 7.79 7.79 7.79 0.5K
14:53 7.78 7.78 7.78 7.78 0.2K
14:54 7.79 7.81 7.79 7.81 8.4K
14:55 7.80 7.81 7.80 7.81 2.2K
14:56 7.79 7.79 7.79 7.79 4.8K
14:57 7.78 7.78 7.77 7.78 6.7K
14:58 7.77 7.78 7.77 7.78 0.8K
14:59 7.77 7.78 7.77 7.78 7.6K
15:00 7.78 7.79 7.78 7.78 5.1K
15:01 7.78 7.79 7.78 7.79 7.6K
15:02 7.79 7.80 7.79 7.80 1.9K
15:03 7.80 7.80 7.78 7.78 14.1K
15:04 7.78 7.78 7.78 7.78 1.8K
15:05 7.79 7.79 7.79 7.79 2.0K
15:08 7.81 7.81 7.80 7.80 6.4K
15:09 7.81 7.81 7.80 7.80 3.3K
15:10 7.81 7.81 7.81 7.81 0.8K
15:11 7.80 7.82 7.80 7.82 2.4K
15:12 7.81 7.81 7.81 7.81 2.1K
15:13 7.82 7.82 7.82 7.82 1.2K
15:14 7.82 7.83 7.82 7.83 3.2K
15:16 7.83 7.83 7.83 7.83 0.2K
15:17 7.82 7.82 7.80 7.80 2.1K
15:18 7.80 7.81 7.80 7.81 2.7K
15:19 7.81 7.82 7.81 7.82 6.2K
15:20 7.82 7.82 7.82 7.82 0.5K
15:21 7.81 7.81 7.80 7.80 1.6K
15:22 7.80 7.82 7.80 7.82 6.6K
15:23 7.82 7.82 7.81 7.81 12.4K
15:24 7.81 7.83 7.81 7.83 8.3K
15:25 7.83 7.83 7.83 7.83 2.3K
15:26 7.83 7.83 7.83 7.83 1.1K
15:27 7.82 7.83 7.82 7.83 2.8K
15:28 7.82 7.83 7.82 7.83 1.2K
15:29 7.82 7.83 7.82 7.83 2.0K
15:30 7.83 7.83 7.83 7.83 1.5K
15:31 7.84 7.84 7.82 7.82 4.9K
15:32 7.83 7.83 7.82 7.83 1.3K
15:33 7.83 7.83 7.83 7.83 3.0K
15:34 7.83 7.83 7.83 7.83 14.8K
15:35 7.81 7.82 7.81 7.82 17.0K
15:36 7.82 7.83 7.81 7.83 19.7K
15:37 7.81 7.82 7.81 7.81 3.5K
15:38 7.82 7.83 7.82 7.83 5.1K
15:39 7.83 7.83 7.82 7.82 0.9K
15:40 7.82 7.83 7.82 7.83 5.8K
15:41 7.83 7.83 7.83 7.83 0.4K
15:42 7.83 7.84 7.83 7.84 12.9K
15:44 7.84 7.84 7.83 7.83 5.8K
15:45 7.83 7.83 7.83 7.83 3.0K
15:46 7.83 7.83 7.80 7.81 20.1K
15:47 7.81 7.82 7.81 7.81 5.0K
15:48 7.82 7.83 7.81 7.82 6.6K
15:49 7.82 7.86 7.81 7.86 40.3K
15:50 7.87 7.93 7.87 7.93 20.7K
15:51 7.92 7.92 7.91 7.91 7.7K
15:52 7.91 7.92 7.91 7.91 37.8K
15:53 7.93 7.96 7.93 7.95 27.9K
15:54 7.94 7.94 7.92 7.92 18.2K
15:55 7.92 7.92 7.86 7.87 112.2K
15:56 7.87 7.87 7.85 7.87 60.9K
15:57 7.87 7.88 7.87 7.88 65.4K
15:58 7.88 7.90 7.88 7.89 116.4K
15:59 7.89 7.90 7.88 7.89 320.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible