MicroAlgo Inc (MLGO)

MLGO
🏛️ États-Unis →
10.46
Dernière Mise à Jour: 2025-10-08
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 14.55 15.15 13.62 14.40 171.8K
09:32 14.27 14.27 14.07 14.07 7.9K
09:33 14.01 14.01 13.79 13.79 57.7K
09:34 13.90 14.28 13.90 14.28 33.4K
09:35 14.26 14.26 13.76 13.91 20.7K
09:36 13.95 13.95 13.79 13.80 20.5K
09:37 13.80 13.85 13.80 13.81 7.6K
09:38 13.81 13.95 13.81 13.87 16.6K
09:39 13.81 13.86 13.81 13.81 7.9K
09:40 13.81 13.85 13.81 13.85 10.8K
09:41 13.83 13.83 13.80 13.81 15.4K
09:42 13.79 13.85 13.61 13.61 28.4K
09:43 13.77 13.80 13.76 13.80 45.7K
09:44 13.87 13.87 13.87 13.87 4.0K
09:45 13.87 14.17 13.87 14.17 8.3K
09:46 14.05 14.18 14.00 14.00 12.0K
09:47 14.09 14.09 13.80 13.80 6.5K
09:48 13.80 14.02 13.80 13.91 3.2K
09:49 13.91 13.91 13.85 13.85 2.7K
09:50 13.84 13.86 13.84 13.86 6.3K
09:51 13.86 13.93 13.86 13.93 3.0K
09:52 13.86 13.86 13.80 13.80 6.5K
09:53 13.80 13.84 13.75 13.75 9.5K
09:54 13.75 13.80 13.75 13.80 4.7K
09:55 13.80 13.81 13.78 13.81 8.5K
09:56 13.81 13.81 13.80 13.80 2.5K
09:57 13.80 13.80 13.80 13.80 3.2K
09:58 13.80 13.83 13.80 13.83 6.5K
09:59 13.83 13.83 13.76 13.76 1.5K
10:00 13.76 13.80 13.76 13.80 2.1K
10:01 13.79 13.85 13.76 13.76 2.7K
10:02 13.76 13.81 13.76 13.81 2.2K
10:03 13.81 13.81 13.77 13.78 13.1K
10:04 13.80 13.81 13.76 13.76 3.1K
10:05 13.71 13.80 13.71 13.80 6.3K
10:06 13.80 13.81 13.80 13.81 5.9K
10:07 13.81 13.81 13.80 13.81 3.3K
10:08 13.81 13.81 13.80 13.80 3.9K
10:09 13.80 13.80 13.80 13.80 2.4K
10:10 13.80 13.80 13.78 13.80 6.2K
10:11 13.80 13.80 13.79 13.79 13.8K
10:12 13.79 13.79 13.75 13.75 6.2K
10:13 13.79 13.79 13.57 13.57 17.4K
10:14 13.57 13.63 13.56 13.56 9.4K
10:15 13.56 13.56 13.42 13.46 20.8K
10:16 13.34 13.48 13.34 13.48 24.6K
10:17 13.50 13.50 13.39 13.39 2.4K
10:18 13.40 13.42 13.39 13.39 4.6K
10:19 13.40 13.43 13.40 13.43 6.5K
10:20 13.41 13.46 13.41 13.41 6.4K
10:21 13.41 13.41 13.40 13.40 2.2K
10:22 13.40 13.40 13.36 13.40 7.5K
10:23 13.40 13.41 13.40 13.41 2.4K
10:24 13.36 13.41 13.36 13.40 3.0K
10:25 13.40 13.41 13.40 13.41 2.9K
10:26 13.41 13.44 13.41 13.42 3.5K
10:27 13.43 13.51 13.43 13.51 4.4K
10:28 13.55 13.55 13.40 13.50 5.1K
10:29 13.40 13.46 13.40 13.45 4.0K
10:30 13.40 13.50 13.39 13.40 5.4K
10:31 13.40 13.40 13.40 13.40 3.5K
10:32 13.40 13.42 13.40 13.42 4.4K
10:33 13.40 13.40 13.40 13.40 4.3K
10:34 13.40 13.42 13.40 13.42 6.8K
10:35 13.36 13.45 13.36 13.41 2.7K
10:36 13.40 13.42 13.40 13.40 4.1K
10:37 13.40 13.40 13.36 13.40 3.4K
10:38 13.40 13.41 13.40 13.41 4.7K
10:39 13.41 13.55 13.41 13.55 3.8K
10:40 13.52 13.52 13.43 13.43 2.2K
10:41 13.43 13.49 13.43 13.43 2.8K
10:42 13.41 13.44 13.41 13.44 3.5K
10:43 13.47 13.51 13.40 13.40 3.7K
10:44 13.40 13.43 13.40 13.40 1.4K
10:45 13.40 13.45 13.40 13.45 4.1K
10:46 13.43 13.44 13.41 13.42 3.1K
10:47 13.42 13.42 13.40 13.41 10.2K
10:48 13.45 13.45 13.45 13.45 3.9K
10:49 13.46 13.46 13.41 13.41 2.4K
10:50 13.40 13.40 13.38 13.38 8.3K
10:51 13.38 13.40 13.38 13.39 10.5K
10:52 13.38 13.41 13.38 13.39 14.6K
10:53 13.39 13.43 13.38 13.43 6.1K
10:54 13.41 13.41 13.40 13.40 3.4K
10:55 13.41 13.41 13.38 13.40 1.0K
10:56 13.40 13.41 13.40 13.40 3.6K
10:57 13.40 13.40 13.40 13.40 2.4K
10:58 13.40 13.40 13.40 13.40 1.5K
10:59 13.40 13.40 13.40 13.40 2.5K
11:00 13.42 13.42 13.40 13.40 1.4K
11:01 13.40 13.40 13.39 13.40 4.2K
11:02 13.40 13.41 13.40 13.41 3.9K
11:03 13.40 13.43 13.40 13.43 5.0K
11:04 13.43 13.43 13.40 13.40 2.6K
11:05 13.40 13.40 13.40 13.40 2.7K
11:06 13.40 13.40 13.40 13.40 3.7K
11:07 13.40 13.42 13.38 13.38 5.6K
11:08 13.38 13.40 13.38 13.40 0.7K
11:09 13.40 13.44 13.40 13.44 4.0K
11:10 13.40 13.40 13.40 13.40 3.6K
11:11 13.40 13.40 13.40 13.40 1.2K
11:12 13.40 13.40 13.40 13.40 1.6K
11:13 13.42 13.42 13.40 13.40 2.2K
11:14 13.40 13.42 13.40 13.42 4.4K
11:15 13.42 13.42 13.40 13.40 4.3K
11:16 13.40 13.40 13.38 13.40 13.6K
11:17 13.40 13.40 13.38 13.38 1.6K
11:18 13.38 13.40 13.38 13.40 0.3K
11:19 13.38 13.40 13.38 13.38 6.1K
11:20 13.39 13.40 13.39 13.40 2.5K
11:21 13.38 13.39 13.38 13.39 20.9K
11:22 13.39 13.40 13.37 13.37 4.2K
11:23 13.37 13.37 13.37 13.37 0.1K
11:24 13.39 13.40 13.39 13.40 7.7K
11:25 13.40 13.40 13.39 13.39 2.8K
11:26 13.39 13.40 13.39 13.39 2.6K
11:27 13.39 13.39 13.10 13.14 29.2K
11:28 13.10 13.14 13.10 13.11 11.1K
11:29 13.11 13.13 12.88 12.88 25.3K
11:30 12.85 12.90 12.68 12.68 42.8K
11:31 12.73 12.77 12.73 12.76 5.9K
11:32 12.75 12.75 12.67 12.68 5.5K
11:33 12.68 12.72 12.67 12.67 11.6K
11:34 12.64 12.65 12.64 12.65 13.6K
11:35 12.65 12.71 12.60 12.60 11.5K
11:36 12.66 12.69 12.63 12.63 11.3K
11:37 12.60 12.64 12.60 12.64 3.9K
11:38 12.63 12.70 12.62 12.65 30.9K
11:39 12.60 12.65 12.56 12.56 39.7K
11:40 12.56 12.56 12.35 12.38 38.3K
11:41 12.38 12.38 12.25 12.25 8.0K
11:42 12.25 12.37 12.25 12.35 23.7K
11:43 12.37 12.37 12.37 12.37 5.0K
11:44 12.37 12.37 12.19 12.20 6.7K
11:45 12.14 12.24 12.14 12.19 4.2K
11:46 12.19 12.32 12.15 12.32 19.6K
11:47 12.36 12.36 12.33 12.34 2.7K
11:48 12.34 12.34 12.27 12.32 5.0K
11:49 12.26 12.26 12.24 12.24 22.2K
11:50 12.24 12.26 12.24 12.25 6.7K
11:51 12.30 12.30 12.13 12.13 24.5K
11:52 12.15 12.15 12.03 12.07 20.5K
11:53 12.10 12.10 12.03 12.08 30.9K
11:54 12.08 12.10 12.03 12.10 21.9K
11:55 12.16 12.16 12.11 12.11 3.4K
11:56 12.11 12.29 12.11 12.27 9.1K
11:57 12.29 12.29 12.24 12.25 16.8K
11:58 12.29 12.39 12.29 12.36 14.5K
11:59 12.36 12.44 12.33 12.33 8.1K
12:00 12.37 12.48 12.37 12.44 10.9K
12:01 12.44 12.44 12.44 12.44 0.2K
12:02 12.50 12.57 12.49 12.57 5.3K
12:03 12.57 12.57 12.47 12.49 5.9K
12:04 12.49 12.51 12.49 12.50 2.6K
12:05 12.50 12.54 12.46 12.54 5.9K
12:06 12.50 12.50 12.45 12.45 3.1K
12:07 12.61 12.64 12.53 12.60 8.6K
12:08 12.58 12.67 12.57 12.57 5.0K
12:09 12.67 12.68 12.59 12.59 3.8K
12:10 12.59 12.63 12.59 12.59 2.7K
12:11 12.59 12.59 12.45 12.45 9.8K
12:12 12.45 12.50 12.45 12.50 1.0K
12:13 12.50 12.50 12.40 12.40 4.3K
12:14 12.40 12.40 12.40 12.40 2.1K
12:15 12.40 12.44 12.40 12.44 0.7K
12:16 12.44 12.44 12.39 12.39 3.7K
12:17 12.34 12.45 12.34 12.45 0.9K
12:18 12.45 12.45 12.42 12.42 4.8K
12:19 12.42 12.49 12.40 12.45 2.9K
12:20 12.40 12.50 12.40 12.50 1.8K
12:21 12.50 12.50 12.41 12.41 0.4K
12:22 12.41 12.45 12.41 12.44 1.4K
12:23 12.44 12.44 12.44 12.44 1.8K
12:24 12.44 12.44 12.40 12.43 5.6K
12:25 12.43 12.43 12.30 12.30 1.3K
12:26 12.34 12.36 12.30 12.30 8.9K
12:27 12.30 12.33 12.30 12.33 2.3K
12:28 12.33 12.33 12.30 12.30 6.1K
12:29 12.30 12.30 12.23 12.25 2.9K
12:30 12.25 12.25 12.24 12.24 2.1K
12:31 12.24 12.24 12.24 12.24 3.4K
12:32 12.24 12.33 12.24 12.33 6.5K
12:33 12.33 12.33 12.21 12.21 7.1K
12:34 12.21 12.40 12.21 12.22 3.8K
12:35 12.22 12.25 12.22 12.25 1.7K
12:36 12.25 12.28 12.25 12.25 1.3K
12:37 12.22 12.22 12.20 12.20 3.7K
12:38 12.17 12.20 12.17 12.17 7.7K
12:39 12.17 12.18 12.15 12.15 5.4K
12:40 12.15 12.15 12.15 12.15 1.7K
12:41 12.17 12.23 12.15 12.23 3.5K
12:42 12.23 12.23 12.20 12.20 4.1K
12:43 12.20 12.20 12.20 12.20 0.5K
12:44 12.20 12.20 12.20 12.20 0.0K
12:45 12.20 12.29 12.20 12.21 2.2K
12:46 12.23 12.23 12.23 12.23 3.1K
12:47 12.23 12.27 12.23 12.24 3.6K
12:48 12.24 12.26 12.21 12.26 2.0K
12:49 12.26 12.26 12.20 12.20 1.4K
12:50 12.20 12.23 12.14 12.15 8.9K
12:51 12.15 12.16 12.08 12.08 3.8K
12:52 12.08 12.16 12.08 12.16 1.5K
12:53 12.05 12.16 12.05 12.10 3.1K
12:54 12.10 12.10 12.05 12.05 3.8K
12:55 12.05 12.20 12.05 12.20 3.1K
12:56 12.20 12.22 12.07 12.10 11.7K
12:57 12.10 12.25 12.10 12.25 0.4K
12:58 12.20 12.20 12.08 12.08 7.8K
12:59 12.12 12.12 12.06 12.06 2.8K
13:00 12.10 12.10 12.03 12.06 2.7K
13:01 12.10 12.10 12.10 12.10 1.4K
13:02 12.10 12.20 12.09 12.20 2.6K
13:03 12.16 12.20 12.16 12.20 3.4K
13:04 12.20 12.20 12.13 12.20 3.9K
13:05 12.20 12.20 12.20 12.20 2.0K
13:06 12.20 12.20 12.20 12.20 4.9K
13:07 12.05 12.07 12.04 12.05 4.0K
13:08 12.05 12.05 12.05 12.05 0.4K
13:09 12.05 12.20 12.05 12.20 2.8K
13:10 12.10 12.10 12.10 12.10 2.8K
13:11 12.10 12.19 12.10 12.19 3.6K
13:12 12.19 12.19 12.08 12.08 7.7K
13:13 12.08 12.08 12.08 12.08 0.6K
13:14 12.08 12.20 12.08 12.20 0.8K
13:15 12.20 12.20 12.11 12.20 1.5K
13:16 12.20 12.20 12.19 12.19 1.7K
13:17 12.19 12.19 12.19 12.19 2.5K
13:18 12.19 12.19 12.11 12.11 0.9K
13:19 12.19 12.19 12.12 12.19 1.7K
13:20 12.17 12.19 12.15 12.15 2.5K
13:21 12.19 12.22 12.19 12.22 3.1K
13:22 12.23 12.23 12.21 12.22 1.2K
13:23 12.22 12.24 12.20 12.24 2.5K
13:24 12.19 12.19 12.19 12.19 3.3K
13:25 12.20 12.24 12.13 12.13 2.3K
13:26 12.13 12.15 12.13 12.15 1.5K
13:27 12.20 12.20 12.20 12.20 0.4K
13:28 12.25 12.25 12.20 12.20 1.9K
13:29 12.23 12.30 12.23 12.30 3.8K
13:30 12.24 12.34 12.24 12.34 2.2K
13:31 12.34 12.35 12.27 12.35 1.2K
13:32 12.30 12.30 12.27 12.27 1.0K
13:33 12.27 12.35 12.21 12.21 1.4K
13:34 12.21 12.27 12.21 12.21 0.9K
13:35 12.21 12.23 12.21 12.23 1.3K
13:36 12.23 12.28 12.21 12.22 1.6K
13:37 12.24 12.29 12.23 12.29 1.1K
13:38 12.29 12.29 12.20 12.22 1.2K
13:39 12.22 12.24 12.22 12.24 0.6K
13:40 12.19 12.24 12.19 12.19 1.4K
13:41 12.20 12.20 12.14 12.17 4.9K
13:42 12.17 12.20 12.17 12.20 1.5K
13:43 12.17 12.20 12.17 12.20 3.4K
13:44 12.14 12.20 12.14 12.20 1.2K
13:45 12.20 12.20 12.15 12.20 2.1K
13:46 12.16 12.20 12.16 12.20 1.7K
13:47 12.20 12.20 12.20 12.20 2.2K
13:48 12.20 12.20 12.18 12.18 3.9K
13:49 12.16 12.20 12.16 12.20 1.1K
13:50 12.17 12.17 12.17 12.17 0.7K
13:51 12.20 12.20 12.20 12.20 0.4K
13:52 12.19 12.20 12.11 12.11 1.5K
13:53 12.08 12.11 12.04 12.04 3.4K
13:54 12.03 12.03 12.03 12.03 1.3K
13:55 12.03 12.03 12.03 12.03 0.6K
13:56 12.03 12.08 12.03 12.04 4.0K
13:57 12.05 12.05 12.05 12.05 0.5K
13:58 12.05 12.10 12.05 12.10 1.6K
13:59 12.10 12.10 12.04 12.04 0.3K
14:00 12.04 12.04 12.04 12.04 1.7K
14:01 12.04 12.04 12.04 12.04 0.2K
14:02 12.04 12.06 12.04 12.06 0.9K
14:03 12.06 12.06 12.06 12.06 0.5K
14:04 12.05 12.06 12.05 12.06 1.5K
14:05 12.06 12.06 12.06 12.06 0.3K
14:06 12.06 12.06 12.06 12.06 1.4K
14:07 12.06 12.06 12.06 12.06 0.1K
14:08 12.06 12.08 12.06 12.07 1.4K
14:09 12.13 12.13 12.04 12.04 2.0K
14:10 12.04 12.04 12.04 12.04 1.0K
14:11 12.04 12.16 12.04 12.16 1.7K
14:12 12.16 12.16 12.05 12.16 1.0K
14:13 12.16 12.16 12.03 12.03 2.9K
14:14 12.03 12.04 12.03 12.04 1.3K
14:15 12.04 12.04 12.03 12.03 1.6K
14:16 12.03 12.03 12.03 12.03 0.1K
14:17 12.03 12.17 12.03 12.05 4.5K
14:18 12.05 12.05 12.05 12.05 0.0K
14:19 12.06 12.06 12.05 12.05 1.2K
14:20 12.05 12.06 12.05 12.06 0.9K
14:21 12.08 12.09 12.08 12.08 1.9K
14:22 12.06 12.15 12.06 12.15 0.5K
14:23 12.15 12.15 12.06 12.06 1.2K
14:24 12.05 12.10 12.05 12.10 1.6K
14:25 12.10 12.10 12.10 12.10 1.1K
14:26 12.10 12.10 12.05 12.10 1.8K
14:27 12.10 12.10 12.10 12.10 0.6K
14:28 12.10 12.15 12.10 12.15 6.3K
14:29 12.07 12.14 12.05 12.05 3.0K
14:30 12.05 12.05 12.04 12.04 6.5K
14:31 12.04 12.06 12.04 12.05 1.4K
14:32 12.05 12.08 12.05 12.08 0.5K
14:33 12.05 12.10 12.03 12.03 1.8K
14:34 12.03 12.03 12.03 12.03 0.1K
14:35 12.03 12.03 12.03 12.03 0.1K
14:36 12.05 12.05 12.04 12.04 1.7K
14:37 12.04 12.04 12.04 12.04 2.4K
14:38 12.04 12.10 12.04 12.10 0.4K
14:39 12.03 12.03 12.03 12.03 1.4K
14:40 12.03 12.10 12.03 12.04 1.1K
14:41 12.04 12.04 12.04 12.04 5.8K
14:42 12.04 12.07 12.04 12.07 1.7K
14:43 12.05 12.05 12.05 12.05 1.5K
14:44 12.05 12.05 12.05 12.05 0.3K
14:45 12.05 12.05 12.05 12.05 1.0K
14:46 12.06 12.06 12.03 12.03 2.3K
14:47 12.03 12.03 11.95 12.00 18.6K
14:48 11.95 11.98 11.95 11.97 24.9K
14:49 11.97 11.99 11.96 11.98 5.9K
14:50 11.98 12.04 11.98 12.00 4.0K
14:51 12.00 12.00 11.95 11.96 3.6K
14:52 11.96 11.96 11.96 11.96 14.0K
14:53 11.96 12.01 11.95 12.01 16.6K
14:54 11.96 11.96 11.96 11.96 10.1K
14:55 11.95 11.96 11.80 11.80 19.5K
14:56 11.77 11.90 11.77 11.90 11.4K
14:57 11.90 11.90 11.80 11.88 2.2K
14:58 11.88 11.88 11.88 11.88 1.2K
14:59 11.81 11.81 11.77 11.81 2.8K
15:00 11.81 11.81 11.81 11.81 0.7K
15:01 11.82 11.82 11.81 11.81 0.9K
15:02 11.81 11.84 11.81 11.84 0.6K
15:03 11.84 11.85 11.84 11.85 2.2K
15:04 11.83 11.84 11.83 11.84 3.6K
15:05 11.84 11.84 11.83 11.83 2.2K
15:06 11.83 11.83 11.80 11.80 1.5K
15:07 11.85 11.85 11.82 11.82 0.8K
15:08 11.82 11.82 11.82 11.82 1.8K
15:09 11.82 11.82 11.76 11.76 7.2K
15:10 11.75 11.75 11.66 11.70 12.5K
15:11 11.74 11.74 11.70 11.74 11.2K
15:12 11.74 11.74 11.67 11.67 7.6K
15:13 11.69 11.74 11.69 11.74 4.5K
15:14 11.74 11.74 11.70 11.72 10.6K
15:15 11.73 11.80 11.73 11.80 17.1K
15:16 11.79 11.81 11.79 11.80 2.4K
15:17 11.80 11.84 11.80 11.82 3.7K
15:18 11.82 11.86 11.82 11.82 2.7K
15:19 11.82 11.85 11.82 11.85 5.9K
15:20 11.84 11.84 11.82 11.82 4.1K
15:21 11.82 11.84 11.77 11.84 7.9K
15:22 11.84 11.90 11.84 11.90 2.0K
15:23 11.81 11.81 11.81 11.81 0.3K
15:24 11.82 11.82 11.81 11.81 0.8K
15:25 11.95 11.95 11.80 11.90 11.9K
15:26 11.90 11.90 11.85 11.85 3.6K
15:27 11.85 11.93 11.82 11.82 2.8K
15:28 11.82 11.90 11.82 11.90 0.4K
15:29 11.90 11.90 11.84 11.84 0.7K
15:30 11.86 11.86 11.85 11.85 1.5K
15:31 11.83 11.85 11.83 11.85 1.1K
15:32 11.85 11.90 11.81 11.90 5.2K
15:33 11.90 11.90 11.76 11.79 10.3K
15:34 11.79 11.81 11.79 11.81 1.8K
15:35 11.81 11.81 11.81 11.81 0.1K
15:36 11.81 11.84 11.81 11.84 1.1K
15:37 11.84 11.84 11.80 11.81 5.9K
15:38 11.83 11.83 11.83 11.83 0.9K
15:39 11.83 11.83 11.80 11.81 3.4K
15:40 11.78 11.82 11.78 11.82 2.6K
15:41 11.80 11.82 11.78 11.82 5.5K
15:42 11.82 11.85 11.80 11.85 2.0K
15:43 11.85 11.85 11.83 11.83 0.5K
15:44 11.83 11.83 11.82 11.82 1.2K
15:45 11.82 11.83 11.82 11.83 0.3K
15:46 11.83 11.83 11.80 11.81 3.7K
15:47 11.82 11.82 11.80 11.80 5.5K
15:48 11.81 11.83 11.78 11.83 32.5K
15:49 11.82 11.82 11.80 11.82 15.7K
15:50 11.82 11.83 11.80 11.80 5.4K
15:51 11.80 11.83 11.80 11.80 2.5K
15:52 11.80 11.83 11.80 11.83 2.5K
15:53 11.80 11.81 11.80 11.81 1.7K
15:54 11.81 11.81 11.81 11.81 4.8K
15:55 11.81 11.82 11.80 11.80 3.1K
15:56 11.80 11.83 11.80 11.83 6.3K
15:57 11.83 11.89 11.82 11.82 18.0K
15:58 11.84 11.99 11.82 11.90 34.8K
15:59 11.93 11.96 11.93 11.94 12.4K
16:00 11.93 12.00 11.59 11.96 77.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible