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 11.15 11.91 11.15 11.36 118.2K
09:32 11.46 11.52 11.35 11.35 18.6K
09:33 11.32 11.35 11.32 11.33 17.6K
09:34 11.26 11.26 10.89 10.89 56.4K
09:35 10.92 10.92 10.83 10.85 17.1K
09:36 10.93 10.99 10.85 10.85 17.7K
09:37 10.89 10.89 10.73 10.73 30.3K
09:38 10.74 10.80 10.47 10.47 37.9K
09:39 10.55 10.68 10.55 10.62 7.7K
09:40 10.62 10.80 10.62 10.76 16.0K
09:41 10.76 10.80 10.62 10.62 13.0K
09:42 10.74 10.74 10.61 10.61 5.3K
09:43 10.61 10.69 10.61 10.69 5.2K
09:44 10.75 11.10 10.75 11.04 44.9K
09:45 11.25 11.50 11.12 11.50 30.1K
09:46 11.48 11.48 11.15 11.40 25.4K
09:47 11.40 11.61 11.40 11.53 18.4K
09:48 11.60 11.74 11.60 11.65 19.2K
09:49 11.72 11.78 11.70 11.73 26.6K
09:50 11.61 11.61 11.43 11.52 18.8K
09:51 11.66 11.77 11.60 11.77 5.9K
09:52 11.62 11.63 11.60 11.62 16.4K
09:53 11.62 11.63 11.54 11.62 10.6K
09:54 11.52 11.57 11.45 11.57 10.7K
09:55 11.44 11.60 11.44 11.57 2.0K
09:56 11.57 11.57 11.51 11.57 2.5K
09:57 11.44 11.63 11.44 11.63 6.4K
09:58 11.60 11.68 11.52 11.65 5.2K
09:59 11.70 11.70 11.61 11.61 2.1K
10:00 11.65 11.74 11.65 11.74 6.0K
10:01 11.74 11.91 11.70 11.91 18.3K
10:02 11.99 12.84 11.99 12.84 118.9K
10:03 13.00 13.00 12.58 12.61 57.3K
10:04 12.60 12.60 12.41 12.41 30.7K
10:05 12.41 12.76 12.41 12.58 49.2K
10:06 12.53 12.64 12.53 12.60 13.7K
10:07 12.51 12.51 12.36 12.36 29.2K
10:08 12.37 12.53 12.37 12.53 22.0K
10:09 12.45 12.45 12.22 12.24 21.0K
10:10 12.18 12.40 12.18 12.40 16.7K
10:11 12.30 12.36 12.30 12.36 5.6K
10:12 12.36 12.52 12.36 12.44 7.2K
10:13 12.53 12.63 12.42 12.63 14.7K
10:14 12.68 12.86 12.68 12.80 24.4K
10:15 12.85 12.85 12.75 12.75 23.1K
10:16 12.83 13.37 12.83 13.37 59.2K
10:17 13.22 13.30 13.19 13.19 44.9K
10:18 12.91 13.03 12.91 12.97 48.8K
10:19 12.93 13.10 12.93 12.97 34.7K
10:20 13.00 13.18 13.00 13.18 34.5K
10:21 13.12 13.12 12.88 12.88 39.6K
10:22 12.83 13.06 12.83 13.06 31.8K
10:23 13.21 13.29 13.21 13.25 42.9K
10:24 13.20 13.27 13.04 13.04 17.8K
10:25 13.14 13.14 12.98 12.98 17.7K
10:26 12.98 13.05 12.98 13.05 16.3K
10:27 13.09 13.21 13.09 13.20 8.5K
10:28 13.16 13.16 13.14 13.14 10.4K
10:29 13.12 13.58 13.09 13.54 66.8K
10:30 13.45 13.54 13.33 13.54 29.8K
10:31 13.48 13.48 13.31 13.33 26.5K
10:32 13.13 13.22 13.11 13.21 18.2K
10:33 12.90 12.97 12.85 12.85 46.9K
10:34 12.99 12.99 12.91 12.91 14.5K
10:35 12.85 12.99 12.82 12.99 19.6K
10:36 12.92 12.97 12.90 12.97 8.9K
10:37 12.97 12.97 12.90 12.90 8.5K
10:38 12.90 13.00 12.90 12.95 5.7K
10:39 12.95 13.02 12.95 12.97 5.5K
10:40 12.97 13.06 12.91 13.06 10.1K
10:41 13.06 13.06 13.01 13.04 5.3K
10:42 13.05 13.05 12.91 12.94 5.8K
10:43 12.94 12.94 12.93 12.94 7.7K
10:44 12.96 12.96 12.90 12.90 24.0K
10:45 12.84 12.90 12.84 12.90 25.0K
10:46 12.90 12.97 12.90 12.97 7.4K
10:47 12.92 12.92 12.87 12.87 8.0K
10:48 12.87 12.87 12.83 12.83 1.8K
10:49 12.88 12.88 12.87 12.87 2.5K
10:50 12.87 12.90 12.86 12.86 10.6K
10:51 12.86 12.87 12.86 12.86 8.0K
10:52 12.90 12.90 12.83 12.83 15.3K
10:53 12.83 12.84 12.80 12.84 12.5K
10:54 12.84 12.84 12.80 12.80 5.6K
10:55 12.80 12.87 12.80 12.81 1.7K
10:56 12.80 12.80 12.80 12.80 1.8K
10:57 12.87 12.94 12.87 12.94 7.2K
10:58 12.88 12.94 12.87 12.87 4.2K
10:59 12.91 12.91 12.91 12.91 5.1K
11:00 12.85 12.85 12.83 12.85 11.0K
11:01 12.87 12.90 12.60 12.60 21.4K
11:02 12.56 12.56 12.50 12.54 34.8K
11:03 12.54 12.65 12.54 12.65 5.6K
11:04 12.70 12.76 12.70 12.74 3.7K
11:05 12.74 12.74 12.55 12.56 6.0K
11:06 12.56 12.59 12.56 12.59 3.0K
11:07 12.59 12.63 12.59 12.63 0.7K
11:08 12.66 12.73 12.65 12.73 3.1K
11:09 12.61 12.76 12.61 12.76 2.7K
11:10 12.76 12.76 12.62 12.66 4.1K
11:11 12.54 12.55 12.54 12.55 4.6K
11:12 12.54 12.59 12.39 12.39 9.2K
11:13 12.36 12.36 12.34 12.34 7.6K
11:14 12.34 12.48 12.34 12.38 3.8K
11:15 12.38 12.38 12.38 12.38 6.0K
11:16 12.43 12.55 12.43 12.55 5.0K
11:17 12.55 12.55 12.45 12.45 7.4K
11:18 12.45 12.47 12.38 12.47 2.8K
11:19 12.47 12.54 12.47 12.51 4.2K
11:20 12.54 12.69 12.54 12.64 13.3K
11:21 12.68 12.68 12.56 12.59 3.6K
11:22 12.59 12.59 12.51 12.51 0.5K
11:23 12.51 12.51 12.51 12.51 0.7K
11:24 12.53 12.53 12.53 12.53 4.3K
11:25 12.53 12.55 12.53 12.53 2.2K
11:26 12.53 12.54 12.51 12.51 4.7K
11:27 12.50 12.50 12.47 12.47 6.4K
11:28 12.55 12.55 12.50 12.50 5.0K
11:29 12.50 12.50 12.38 12.38 6.2K
11:30 12.50 12.50 12.28 12.28 5.7K
11:31 12.31 12.41 12.20 12.20 4.0K
11:32 12.27 12.29 12.21 12.29 5.7K
11:33 12.29 12.29 12.25 12.28 6.6K
11:34 12.28 12.28 12.20 12.25 3.5K
11:35 12.25 12.26 12.25 12.26 0.3K
11:36 12.26 12.35 12.23 12.35 4.8K
11:37 12.35 12.35 12.35 12.35 0.6K
11:38 12.21 12.29 12.20 12.20 6.7K
11:39 12.38 12.38 12.33 12.38 15.0K
11:40 12.38 12.50 12.38 12.50 2.6K
11:41 12.44 12.50 12.39 12.50 2.9K
11:42 12.48 12.48 12.42 12.42 10.8K
11:43 12.50 12.57 12.50 12.57 9.2K
11:44 12.51 12.64 12.50 12.64 6.3K
11:45 12.61 12.68 12.54 12.56 3.5K
11:46 12.56 12.56 12.56 12.56 0.3K
11:47 12.56 12.56 12.56 12.56 0.2K
11:48 12.56 12.60 12.42 12.49 6.2K
11:49 12.49 12.49 12.41 12.41 3.1K
11:50 12.41 12.48 12.41 12.42 5.7K
11:51 12.45 12.45 12.29 12.29 4.3K
11:52 12.29 12.40 12.29 12.40 1.9K
11:53 12.33 12.41 12.32 12.41 4.2K
11:54 12.45 12.63 12.45 12.62 9.4K
11:55 12.62 12.62 12.62 12.62 0.4K
11:56 12.62 12.62 12.47 12.47 3.7K
11:57 12.51 12.51 12.51 12.51 0.6K
11:58 12.40 12.40 12.37 12.37 5.4K
11:59 12.49 12.50 12.49 12.50 1.6K
12:00 12.41 12.42 12.41 12.42 1.9K
12:01 12.42 12.46 12.40 12.40 5.9K
12:02 12.43 12.43 12.43 12.43 0.4K
12:03 12.43 12.50 12.43 12.50 1.5K
12:04 12.45 12.50 12.45 12.50 5.1K
12:05 12.40 12.40 12.18 12.18 9.9K
12:06 12.23 12.32 12.23 12.32 3.9K
12:07 12.29 12.29 12.20 12.20 9.1K
12:08 12.11 12.19 12.11 12.19 3.9K
12:09 12.13 12.19 12.13 12.13 6.1K
12:10 12.16 12.20 12.15 12.20 1.5K
12:11 12.20 12.20 12.20 12.20 0.2K
12:12 12.42 12.42 12.17 12.17 4.9K
12:13 12.17 12.20 12.17 12.20 2.8K
12:14 12.20 12.39 12.20 12.25 0.8K
12:15 12.25 12.42 12.13 12.13 4.0K
12:16 12.13 12.14 12.12 12.13 9.9K
12:17 12.13 12.15 12.13 12.15 0.3K
12:18 12.18 12.20 12.18 12.18 8.0K
12:19 12.18 12.20 12.18 12.20 0.4K
12:20 12.20 12.21 12.20 12.21 0.8K
12:21 12.21 12.32 12.21 12.32 1.1K
12:22 12.32 12.40 12.32 12.40 2.4K
12:23 12.40 12.40 12.39 12.39 6.4K
12:24 12.29 12.29 12.29 12.29 0.3K
12:25 12.29 12.29 12.29 12.29 0.1K
12:26 12.29 12.29 12.25 12.25 0.9K
12:27 12.25 12.40 12.25 12.40 3.1K
12:28 12.31 12.31 12.20 12.22 9.0K
12:29 12.21 12.25 12.20 12.24 4.1K
12:30 12.24 12.34 12.14 12.34 7.8K
12:31 12.34 12.34 12.15 12.15 1.2K
12:32 12.15 12.34 12.13 12.13 3.3K
12:33 12.13 12.30 12.13 12.14 3.5K
12:34 12.14 12.14 12.14 12.14 0.0K
12:35 12.14 12.14 12.14 12.14 0.1K
12:36 12.25 12.30 12.25 12.30 2.2K
12:37 12.30 12.30 12.11 12.11 3.9K
12:38 12.11 12.30 12.11 12.30 2.0K
12:39 12.08 12.09 12.08 12.09 3.7K
12:40 12.09 12.09 12.09 12.09 0.1K
12:41 12.09 12.15 12.09 12.12 4.6K
12:42 12.14 12.14 12.10 12.10 1.3K
12:43 12.10 12.15 12.07 12.07 5.1K
12:44 12.07 12.08 12.07 12.08 1.3K
12:45 12.08 12.15 12.08 12.15 1.6K
12:46 12.15 12.15 12.15 12.15 1.4K
12:47 12.15 12.15 12.06 12.06 4.5K
12:48 12.01 12.02 12.01 12.02 0.6K
12:49 12.02 12.15 12.02 12.15 11.3K
12:50 12.15 12.15 12.15 12.15 0.2K
12:51 11.88 11.88 11.80 11.81 10.4K
12:52 11.80 11.99 11.80 11.99 2.0K
12:53 11.99 11.99 11.91 11.91 0.4K
12:54 11.99 11.99 11.90 11.90 3.2K
12:55 11.90 11.90 11.87 11.90 2.2K
12:56 11.90 11.95 11.89 11.89 4.2K
12:57 11.89 11.90 11.85 11.90 3.7K
12:58 11.88 11.88 11.85 11.85 1.5K
12:59 11.86 11.86 11.86 11.86 1.9K
13:00 11.88 11.95 11.88 11.95 1.1K
13:01 11.95 12.15 11.95 12.12 4.3K
13:02 12.15 12.15 12.08 12.08 2.7K
13:03 12.10 12.10 12.10 12.10 3.3K
13:04 12.01 12.10 11.96 12.00 6.4K
13:05 12.00 12.03 12.00 12.03 4.7K
13:06 12.00 12.03 11.96 12.03 4.6K
13:07 12.03 12.08 12.03 12.08 1.5K
13:08 12.08 12.15 12.08 12.15 7.0K
13:09 12.14 12.22 12.13 12.22 5.8K
13:10 12.22 12.24 12.22 12.24 1.3K
13:11 12.12 12.18 12.12 12.18 3.5K
13:12 12.18 12.24 12.18 12.18 1.3K
13:13 12.12 12.23 12.12 12.18 2.6K
13:14 12.23 12.23 12.18 12.23 2.0K
13:15 12.23 12.23 12.18 12.23 1.9K
13:16 12.19 12.19 12.18 12.18 3.2K
13:17 12.18 12.18 11.93 12.11 6.6K
13:18 12.11 12.11 12.04 12.10 3.5K
13:19 12.04 12.10 12.04 12.10 1.2K
13:20 12.06 12.20 12.06 12.20 4.7K
13:21 12.20 12.20 12.15 12.15 2.5K
13:22 12.20 12.20 12.20 12.20 0.8K
13:23 12.19 12.19 12.04 12.04 5.9K
13:24 12.15 12.15 12.15 12.15 0.3K
13:25 12.16 12.18 12.16 12.18 2.7K
13:26 12.18 12.18 12.10 12.10 1.0K
13:27 12.18 12.18 12.02 12.18 3.4K
13:28 12.09 12.16 12.09 12.16 3.4K
13:29 12.16 12.16 12.16 12.16 1.8K
13:30 12.16 12.16 12.02 12.03 3.9K
13:31 12.15 12.19 12.03 12.11 2.0K
13:32 12.10 12.10 12.10 12.10 2.4K
13:33 12.10 12.10 12.10 12.10 0.1K
13:34 12.05 12.11 12.05 12.11 3.2K
13:35 12.11 12.13 12.06 12.06 3.5K
13:36 12.19 12.19 12.18 12.18 1.2K
13:37 12.18 12.18 12.10 12.10 4.3K
13:38 12.10 12.18 12.10 12.18 4.1K
13:39 12.18 12.18 12.18 12.18 0.0K
13:40 12.18 12.18 12.00 12.00 1.1K
13:41 12.17 12.17 12.17 12.17 0.8K
13:42 12.17 12.18 12.05 12.18 6.2K
13:43 12.18 12.18 12.18 12.18 3.6K
13:44 12.11 12.18 12.08 12.18 3.5K
13:45 12.13 12.17 12.13 12.14 0.7K
13:46 12.17 12.17 11.98 11.98 13.1K
13:47 11.98 12.00 11.98 12.00 0.3K
13:48 12.00 12.10 11.86 11.89 14.0K
13:49 12.00 12.00 11.95 11.99 3.4K
13:50 11.99 11.99 11.91 11.91 8.6K
13:51 11.91 12.06 11.91 12.06 1.0K
13:52 12.06 12.10 12.03 12.07 10.5K
13:53 12.07 12.16 12.02 12.02 1.7K
13:54 12.02 12.02 11.93 11.93 2.1K
13:55 11.93 12.10 11.93 12.10 0.5K
13:56 12.16 12.16 12.02 12.02 14.5K
13:57 12.02 12.02 12.02 12.02 0.0K
13:58 11.95 11.95 11.91 11.91 3.2K
13:59 11.91 11.97 11.91 11.92 2.1K
14:00 12.03 12.03 12.03 12.03 0.3K
14:01 12.03 12.10 12.02 12.10 1.8K
14:02 12.05 12.10 12.00 12.05 2.8K
14:03 12.10 12.10 12.05 12.05 0.8K
14:04 12.10 12.10 12.00 12.05 3.2K
14:05 12.05 12.05 12.05 12.05 0.6K
14:06 12.00 12.10 12.00 12.05 1.9K
14:07 12.10 12.10 12.06 12.08 1.8K
14:08 12.00 12.00 11.95 11.95 1.2K
14:09 11.95 11.95 11.95 11.95 0.1K
14:10 11.95 12.09 11.95 12.09 0.4K
14:11 12.09 12.09 11.96 11.96 1.7K
14:12 11.96 12.09 11.96 12.09 2.3K
14:13 11.99 12.09 11.98 12.04 3.1K
14:14 12.04 12.09 12.00 12.04 2.1K
14:15 12.09 12.09 12.05 12.09 1.1K
14:16 12.09 12.09 12.05 12.09 4.8K
14:17 12.09 12.09 12.09 12.09 1.9K
14:18 12.05 12.09 12.05 12.09 1.8K
14:19 12.09 12.12 12.09 12.09 2.4K
14:20 12.09 12.10 12.06 12.10 2.6K
14:21 12.10 12.10 12.08 12.10 3.2K
14:22 12.18 12.18 12.18 12.18 2.8K
14:23 12.18 12.18 12.18 12.18 0.8K
14:24 12.20 12.24 12.19 12.19 13.0K
14:25 12.15 12.25 12.15 12.25 2.2K
14:26 12.25 12.25 12.10 12.10 3.8K
14:27 12.10 12.10 12.10 12.10 0.3K
14:28 12.10 12.19 12.08 12.08 2.8K
14:29 12.03 12.17 12.03 12.17 0.4K
14:30 12.03 12.03 12.03 12.03 0.3K
14:31 12.03 12.15 12.03 12.15 0.7K
14:32 12.15 12.15 12.07 12.14 1.5K
14:33 12.14 12.14 12.06 12.14 1.2K
14:34 12.14 12.14 12.07 12.10 1.2K
14:35 12.12 12.12 12.04 12.09 2.7K
14:36 12.09 12.09 12.09 12.09 0.3K
14:37 12.09 12.12 12.07 12.07 4.4K
14:38 12.01 12.07 12.01 12.07 1.2K
14:39 12.07 12.07 12.06 12.06 1.4K
14:40 12.06 12.06 12.06 12.06 1.5K
14:41 12.06 12.06 12.06 12.06 0.1K
14:42 12.06 12.06 12.03 12.03 0.5K
14:43 12.03 12.03 11.99 11.99 1.6K
14:44 12.03 12.03 11.98 11.98 1.9K
14:45 11.98 11.98 11.98 11.98 1.1K
14:46 11.98 11.98 11.98 11.98 0.0K
14:47 11.96 11.97 11.96 11.97 1.7K
14:48 12.07 12.07 12.07 12.07 3.7K
14:49 12.07 12.07 11.99 11.99 1.3K
14:50 12.06 12.06 11.99 11.99 0.9K
14:51 11.99 12.08 11.99 12.00 1.9K
14:52 12.01 12.01 12.01 12.01 3.9K
14:53 12.01 12.15 12.01 12.08 1.1K
14:54 12.08 12.08 12.08 12.08 0.1K
14:55 12.08 12.14 12.08 12.14 0.1K
14:56 12.14 12.14 12.02 12.02 1.1K
14:57 12.02 12.08 12.02 12.08 1.5K
14:58 12.08 12.08 12.02 12.02 1.8K
14:59 12.02 12.06 12.01 12.01 0.9K
15:00 12.01 12.01 12.01 12.01 0.6K
15:01 12.01 12.01 11.97 11.97 9.2K
15:02 11.90 11.90 11.90 11.90 7.5K
15:03 11.91 11.91 11.80 11.80 4.1K
15:04 11.80 11.81 11.80 11.80 2.1K
15:05 11.80 11.90 11.80 11.81 4.9K
15:06 11.81 11.86 11.81 11.86 2.2K
15:07 11.86 11.90 11.86 11.90 1.5K
15:08 11.90 11.90 11.90 11.90 0.0K
15:09 11.90 11.90 11.90 11.90 0.1K
15:10 11.90 11.90 11.90 11.90 0.1K
15:11 11.81 11.85 11.76 11.76 5.9K
15:12 11.76 11.80 11.76 11.80 0.2K
15:13 11.80 11.81 11.76 11.76 2.1K
15:14 11.85 11.85 11.79 11.85 3.3K
15:15 11.85 11.85 11.82 11.85 2.5K
15:16 11.85 11.85 11.83 11.83 0.4K
15:17 11.79 11.79 11.76 11.76 11.7K
15:18 11.78 11.80 11.78 11.80 2.4K
15:19 11.82 11.82 11.82 11.82 0.6K
15:20 11.82 11.88 11.82 11.88 1.5K
15:21 11.88 11.88 11.82 11.87 2.1K
15:22 11.87 11.99 11.87 11.98 6.7K
15:23 11.87 11.93 11.87 11.93 4.6K
15:24 11.93 11.93 11.93 11.93 0.3K
15:25 11.93 11.93 11.81 11.90 0.3K
15:26 11.90 11.90 11.76 11.81 7.0K
15:27 11.81 11.89 11.81 11.89 0.5K
15:28 11.89 11.89 11.77 11.87 1.4K
15:29 11.87 11.87 11.86 11.86 0.6K
15:30 11.86 11.86 11.86 11.86 0.1K
15:31 11.86 11.86 11.86 11.86 6.5K
15:32 11.84 11.85 11.84 11.84 0.6K
15:33 11.88 11.88 11.78 11.78 3.9K
15:34 11.87 11.87 11.77 11.77 1.5K
15:35 11.77 11.87 11.77 11.78 7.8K
15:36 11.78 11.98 11.78 11.98 1.6K
15:37 11.98 11.98 11.95 11.97 0.4K
15:38 11.95 11.95 11.86 11.89 11.7K
15:39 11.93 11.98 11.90 11.98 4.1K
15:40 11.91 11.91 11.91 11.91 4.1K
15:41 11.90 11.98 11.89 11.89 4.1K
15:42 11.97 11.97 11.84 11.84 2.8K
15:43 11.90 11.92 11.90 11.92 1.4K
15:44 11.84 11.89 11.84 11.88 6.8K
15:45 11.83 11.83 11.81 11.81 11.6K
15:46 11.87 11.87 11.80 11.80 3.3K
15:47 11.80 11.86 11.80 11.86 3.2K
15:48 11.86 11.92 11.86 11.86 4.5K
15:49 11.85 11.85 11.82 11.82 1.3K
15:50 11.83 11.83 11.80 11.80 3.2K
15:51 11.90 11.93 11.90 11.93 8.5K
15:52 11.93 11.96 11.93 11.94 16.0K
15:53 12.10 12.10 12.00 12.00 20.0K
15:54 12.00 12.14 12.00 12.14 2.7K
15:55 12.09 12.19 12.09 12.19 10.3K
15:56 12.19 12.28 12.19 12.28 21.5K
15:57 12.13 12.16 12.01 12.01 15.3K
15:58 12.07 12.12 12.01 12.12 8.8K
15:59 12.12 12.12 12.10 12.10 13.3K
16:00 12.10 12.25 11.80 12.11 57.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible