MicroAlgo Inc (MLGO)

MLGO
🏛️ États-Unis →
10.92
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 9.19 10.03 6.79 9.61 7,961.5K
09:32 9.38 9.50 9.31 9.50 342.8K
09:33 9.36 9.42 9.21 9.21 312.3K
09:34 9.12 9.12 8.84 8.87 306.7K
09:35 8.99 9.13 8.95 9.13 145.7K
09:36 9.59 9.76 9.35 9.35 563.7K
09:37 9.46 9.70 9.46 9.70 257.8K
09:38 9.72 9.91 9.62 9.72 440.1K
09:39 9.73 9.73 9.56 9.62 224.5K
09:40 10.44 10.58 10.44 10.58 437.2K
09:41 10.58 10.58 10.58 10.58 0.0K
09:42 10.58 10.58 10.58 10.58 0.0K
09:43 10.58 10.58 10.58 10.58 0.0K
09:44 10.58 10.58 10.58 10.58 0.0K
09:45 10.59 10.90 10.59 10.90 461.8K
09:46 11.01 11.01 10.43 10.43 1,054.3K
09:47 10.47 10.47 9.66 9.66 495.1K
09:48 9.66 9.66 9.66 9.66 0.0K
09:49 9.66 9.66 9.66 9.66 0.0K
09:50 9.66 9.66 9.66 9.66 0.0K
09:51 9.66 9.66 9.66 9.66 0.0K
09:52 9.61 9.61 9.33 9.44 351.6K
09:53 9.17 9.50 9.17 9.50 468.7K
09:54 9.64 9.80 9.64 9.74 312.8K
09:55 9.84 9.84 9.55 9.73 266.6K
09:56 9.83 9.99 9.74 9.82 214.0K
09:57 9.92 10.34 9.92 10.23 407.8K
09:58 10.40 10.43 10.20 10.20 344.2K
09:59 10.15 10.15 10.09 10.10 202.5K
10:00 9.84 9.97 9.84 9.92 213.1K
10:01 10.04 10.04 9.97 9.97 87.2K
10:02 9.89 10.12 9.89 10.12 139.7K
10:03 10.19 10.35 10.14 10.16 232.4K
10:04 10.36 10.36 10.11 10.18 141.6K
10:05 10.09 10.09 10.02 10.02 138.1K
10:06 10.12 10.12 10.07 10.11 128.9K
10:07 10.03 10.03 9.86 9.91 159.1K
10:08 9.93 10.00 9.88 9.91 69.9K
10:09 9.97 10.10 9.97 10.05 103.3K
10:10 10.01 10.01 9.82 9.82 118.2K
10:11 9.87 10.03 9.87 10.00 109.8K
10:12 9.88 10.05 9.88 10.00 191.4K
10:13 10.01 10.16 10.01 10.11 145.7K
10:14 10.08 10.12 10.04 10.12 87.9K
10:15 10.06 10.09 9.92 9.92 178.4K
10:16 9.92 9.94 9.86 9.86 80.0K
10:17 9.80 9.80 9.60 9.67 253.8K
10:18 9.65 9.65 9.42 9.54 154.5K
10:19 9.55 9.59 9.47 9.47 117.8K
10:20 9.50 9.67 9.44 9.67 124.3K
10:21 9.68 9.85 9.65 9.85 114.2K
10:22 9.83 10.10 9.83 10.10 196.9K
10:23 10.17 10.43 10.08 10.27 371.7K
10:24 10.31 10.46 10.31 10.46 275.3K
10:25 10.63 10.76 10.49 10.52 452.0K
10:26 10.59 10.63 10.52 10.63 191.7K
10:27 10.79 11.52 10.73 11.52 641.8K
10:28 11.57 11.57 11.57 11.57 103.3K
10:29 11.57 11.57 11.57 11.57 0.0K
10:30 11.57 11.57 11.57 11.57 0.0K
10:31 11.57 11.57 11.57 11.57 0.0K
10:32 11.57 11.57 11.57 11.57 0.0K
10:33 11.50 11.59 11.30 11.30 701.4K
10:34 11.08 11.39 11.08 11.10 648.7K
10:35 11.20 11.80 11.20 11.68 763.3K
10:36 11.87 11.87 11.60 11.66 428.3K
10:37 11.52 11.52 11.32 11.40 371.0K
10:38 11.54 11.65 11.31 11.39 255.0K
10:39 11.31 11.31 11.19 11.26 239.5K
10:40 11.10 11.18 11.10 11.18 300.9K
10:41 10.98 11.18 10.90 11.18 411.6K
10:42 11.17 11.44 11.17 11.44 291.3K
10:43 11.53 11.60 11.37 11.60 224.2K
10:44 11.85 12.01 11.62 12.01 608.5K
10:45 11.82 11.82 11.63 11.67 418.0K
10:46 11.78 11.78 11.44 11.47 225.5K
10:47 11.54 11.54 11.18 11.27 252.8K
10:48 11.28 11.49 11.28 11.49 111.7K
10:49 11.50 11.57 11.40 11.40 125.5K
10:50 11.25 11.34 11.25 11.27 159.8K
10:51 11.27 11.32 10.85 10.85 219.7K
10:52 10.98 11.07 10.98 11.02 124.5K
10:53 10.92 10.92 10.73 10.73 223.5K
10:54 10.86 10.91 10.82 10.87 84.3K
10:55 11.05 11.25 11.04 11.09 152.5K
10:56 10.97 11.04 10.96 11.00 79.4K
10:57 11.02 11.17 11.02 11.17 45.7K
10:58 11.23 11.26 11.19 11.24 107.8K
10:59 11.14 11.28 11.14 11.28 67.3K
11:00 11.26 11.26 11.05 11.05 55.4K
11:01 11.07 11.39 11.07 11.28 140.3K
11:02 11.24 11.24 11.01 11.07 97.9K
11:03 11.08 11.26 11.08 11.25 63.4K
11:04 11.28 11.47 11.28 11.35 176.2K
11:05 11.28 11.33 11.27 11.32 80.7K
11:06 11.24 11.24 11.17 11.17 51.9K
11:07 11.16 11.46 11.16 11.46 110.3K
11:08 11.49 11.53 11.33 11.36 272.9K
11:09 11.51 11.55 11.44 11.44 108.0K
11:10 11.59 11.59 11.34 11.41 183.8K
11:11 11.41 11.47 11.38 11.38 66.5K
11:12 11.58 11.75 11.51 11.74 262.1K
11:13 11.80 11.84 11.80 11.83 307.8K
11:14 11.80 11.85 11.69 11.85 251.7K
11:15 11.86 11.86 11.01 11.01 485.9K
11:16 11.01 11.29 11.01 11.13 217.8K
11:17 11.13 11.20 11.04 11.17 123.0K
11:18 11.18 11.59 11.18 11.59 137.7K
11:19 11.56 11.86 11.56 11.86 299.6K
11:20 11.74 11.90 11.74 11.87 405.4K
11:21 12.00 12.37 11.95 12.37 645.5K
11:22 12.67 12.67 12.15 12.15 613.5K
11:23 12.14 12.14 11.81 11.81 431.1K
11:24 11.89 11.89 11.72 11.87 315.0K
11:25 11.82 11.86 11.75 11.75 175.4K
11:26 11.94 11.99 11.85 11.85 217.0K
11:27 11.87 11.87 11.71 11.75 170.0K
11:28 11.80 11.91 11.70 11.91 173.4K
11:29 11.85 11.91 11.81 11.82 118.1K
11:30 11.82 12.03 11.82 12.03 135.6K
11:31 12.04 12.08 12.01 12.02 230.8K
11:32 11.97 11.97 11.63 11.75 201.7K
11:33 11.71 11.71 11.64 11.65 77.0K
11:34 11.70 11.85 11.66 11.66 99.7K
11:35 11.65 11.75 11.61 11.75 128.7K
11:36 11.73 11.76 11.65 11.66 79.9K
11:37 11.78 11.78 11.66 11.66 32.5K
11:38 11.70 11.73 11.66 11.66 59.1K
11:39 11.67 11.75 11.66 11.66 42.3K
11:40 11.69 11.69 11.36 11.36 137.9K
11:41 11.36 11.78 11.36 11.78 148.8K
11:42 11.77 11.77 11.67 11.67 93.3K
11:43 11.71 11.83 11.71 11.83 57.6K
11:44 11.90 11.90 11.76 11.78 116.8K
11:45 11.72 11.73 11.69 11.69 56.3K
11:46 11.71 11.71 11.57 11.64 72.9K
11:47 11.60 11.63 11.60 11.60 29.8K
11:48 11.60 11.61 11.49 11.49 31.4K
11:49 11.48 11.68 11.45 11.68 94.3K
11:50 11.65 11.67 11.58 11.58 59.4K
11:51 11.57 11.57 11.51 11.53 50.2K
11:52 11.51 11.51 11.44 11.44 55.5K
11:53 11.42 11.50 11.35 11.50 94.8K
11:54 11.50 11.50 11.41 11.47 23.1K
11:55 11.40 11.40 11.36 11.39 55.7K
11:56 11.43 11.60 11.36 11.60 62.4K
11:57 11.62 11.72 11.61 11.67 98.1K
11:58 11.63 11.76 11.61 11.71 99.0K
11:59 11.61 11.63 11.54 11.58 61.9K
12:00 11.64 11.64 11.50 11.52 42.4K
12:01 11.52 11.60 11.52 11.56 18.7K
12:02 11.56 11.56 11.52 11.52 24.0K
12:03 11.52 11.53 11.42 11.45 87.8K
12:04 11.38 11.41 11.34 11.38 89.6K
12:05 11.50 11.50 11.32 11.32 61.6K
12:06 11.31 11.57 11.31 11.52 56.3K
12:07 11.59 11.59 11.39 11.39 63.7K
12:08 11.49 11.49 11.21 11.21 69.8K
12:09 11.20 11.53 11.20 11.51 149.0K
12:10 11.44 11.47 11.41 11.43 35.9K
12:11 11.44 11.44 11.39 11.44 16.5K
12:12 11.40 11.42 11.40 11.42 29.9K
12:13 11.41 11.52 11.41 11.45 36.3K
12:14 11.48 11.48 11.40 11.40 13.1K
12:15 11.39 11.45 11.29 11.45 56.3K
12:16 11.41 11.41 11.31 11.40 31.4K
12:17 11.34 11.43 11.34 11.40 39.3K
12:18 11.36 11.59 11.36 11.59 90.2K
12:19 11.52 11.58 11.51 11.55 82.5K
12:20 11.49 11.55 11.47 11.55 34.8K
12:21 11.60 11.68 11.58 11.66 66.8K
12:22 11.63 11.70 11.63 11.66 97.4K
12:23 11.66 11.66 11.59 11.60 32.5K
12:24 11.63 11.65 11.60 11.60 46.2K
12:25 11.63 11.72 11.63 11.72 49.8K
12:26 11.80 11.82 11.76 11.79 122.0K
12:27 11.79 11.84 11.74 11.84 105.9K
12:28 11.81 11.88 11.79 11.88 118.7K
12:29 11.90 12.12 11.90 12.12 205.5K
12:30 12.04 12.04 11.81 11.84 166.9K
12:31 11.90 11.92 11.74 11.74 110.3K
12:32 11.59 11.73 11.59 11.73 105.2K
12:33 11.74 11.95 11.74 11.94 138.1K
12:34 11.94 12.00 11.94 12.00 87.4K
12:35 11.90 12.00 11.90 12.00 73.0K
12:36 11.95 12.19 11.95 12.15 183.4K
12:37 12.21 12.34 12.06 12.06 271.2K
12:38 12.15 12.15 12.02 12.04 181.8K
12:39 12.02 12.11 12.02 12.11 78.3K
12:40 12.11 12.24 12.11 12.15 111.6K
12:41 12.19 12.40 12.19 12.36 225.5K
12:42 12.40 12.55 12.40 12.50 313.2K
12:43 12.55 12.65 12.55 12.65 249.9K
12:44 12.69 13.05 12.69 13.03 563.3K
12:45 13.04 13.13 12.96 12.98 409.8K
12:46 13.08 13.08 12.81 12.81 260.8K
12:47 12.78 13.04 12.78 13.00 240.7K
12:48 13.03 13.03 12.92 12.94 156.7K
12:49 13.02 13.08 12.92 13.03 193.6K
12:50 13.11 13.31 13.11 13.21 374.4K
12:51 13.22 13.29 13.00 13.00 263.0K
12:52 13.08 13.08 12.82 12.83 228.1K
12:53 12.79 12.97 12.79 12.95 195.4K
12:54 12.89 12.91 12.87 12.89 72.6K
12:55 12.95 13.28 12.95 13.25 286.3K
12:56 13.31 13.47 13.13 13.24 341.5K
12:57 13.13 13.13 12.86 12.91 187.8K
12:58 12.87 13.10 12.87 13.06 116.9K
12:59 12.99 13.07 12.78 12.78 162.9K
13:00 12.57 12.59 12.44 12.44 329.2K
13:01 12.50 12.53 12.41 12.45 132.7K
13:02 12.41 12.45 12.31 12.37 117.0K
13:03 12.27 12.27 11.96 11.96 315.5K
13:04 12.04 12.09 11.97 12.04 232.1K
13:05 12.05 12.17 12.02 12.14 95.6K
13:06 12.17 12.33 12.12 12.33 133.7K
13:07 12.35 12.35 12.24 12.31 103.6K
13:08 12.30 12.39 12.28 12.39 77.4K
13:09 12.39 12.39 12.24 12.24 84.7K
13:10 12.23 12.36 12.23 12.30 41.9K
13:11 12.13 12.17 12.12 12.16 48.2K
13:12 12.15 12.33 12.15 12.33 47.0K
13:13 12.24 12.24 12.20 12.22 20.5K
13:14 12.21 12.32 12.14 12.29 39.6K
13:15 12.28 12.50 12.28 12.50 133.1K
13:16 12.46 12.46 12.38 12.44 86.1K
13:17 12.45 12.47 12.42 12.46 40.0K
13:18 12.44 12.44 12.31 12.31 47.6K
13:19 12.39 12.39 12.24 12.24 21.2K
13:20 12.27 12.37 12.27 12.35 38.6K
13:21 12.28 12.42 12.28 12.42 37.5K
13:22 12.46 12.55 12.46 12.50 119.8K
13:23 12.48 12.55 12.48 12.49 75.0K
13:24 12.56 12.63 12.52 12.63 52.0K
13:25 12.64 12.68 12.62 12.65 97.3K
13:26 12.62 12.62 12.56 12.59 42.0K
13:27 12.57 12.57 12.42 12.42 65.4K
13:28 12.41 12.44 12.38 12.42 45.2K
13:29 12.44 12.44 12.34 12.34 36.5K
13:30 12.19 12.23 12.15 12.17 88.7K
13:31 12.38 12.38 12.27 12.27 48.0K
13:32 12.27 12.45 12.20 12.45 58.3K
13:33 12.52 12.62 12.52 12.55 148.9K
13:34 12.52 12.68 12.52 12.68 127.3K
13:35 12.68 12.68 12.57 12.59 135.9K
13:36 12.63 12.68 12.60 12.68 55.9K
13:37 12.75 12.75 12.67 12.67 110.7K
13:38 12.69 12.79 12.69 12.75 76.3K
13:39 12.84 12.94 12.84 12.90 158.4K
13:40 12.93 13.00 12.91 13.00 156.8K
13:41 13.02 13.02 12.88 12.88 167.0K
13:42 12.84 12.93 12.83 12.83 115.3K
13:43 12.81 12.96 12.81 12.96 98.8K
13:44 12.94 12.98 12.83 12.83 124.0K
13:45 12.83 12.92 12.83 12.92 37.6K
13:46 12.91 13.09 12.91 13.05 168.0K
13:47 13.07 13.28 13.07 13.28 251.0K
13:48 13.27 13.39 13.26 13.34 247.6K
13:49 13.34 13.34 13.23 13.28 104.6K
13:50 13.24 13.29 13.20 13.24 196.5K
13:51 13.16 13.24 13.14 13.14 104.2K
13:52 13.20 13.22 13.15 13.21 117.3K
13:53 13.16 13.32 13.16 13.29 194.2K
13:54 13.40 13.70 13.36 13.70 323.3K
13:55 13.66 13.77 13.66 13.71 269.8K
13:56 13.67 13.75 13.59 13.74 239.5K
13:57 13.80 13.83 13.65 13.72 180.4K
13:58 13.71 13.87 13.71 13.78 155.9K
13:59 13.83 14.01 13.74 13.74 371.8K
14:00 13.77 13.95 13.77 13.91 182.1K
14:01 13.93 14.32 13.93 14.20 320.6K
14:02 14.25 14.25 14.12 14.12 183.8K
14:03 14.08 14.37 14.08 14.33 215.4K
14:04 14.25 14.60 14.25 14.60 375.7K
14:05 14.62 14.71 14.62 14.67 240.3K
14:06 14.49 14.49 13.93 13.93 524.4K
14:07 13.88 14.04 13.87 14.04 262.2K
14:08 14.03 14.32 14.03 14.16 230.1K
14:09 14.20 14.28 14.15 14.15 174.4K
14:10 14.08 14.13 14.01 14.01 203.3K
14:11 14.08 14.08 13.92 13.97 172.5K
14:12 13.94 14.11 13.94 14.10 112.8K
14:13 14.10 14.10 14.00 14.08 115.3K
14:14 14.20 14.20 14.11 14.11 76.6K
14:15 14.11 14.11 14.01 14.02 77.1K
14:16 14.07 14.15 14.03 14.15 77.7K
14:17 14.23 14.38 14.08 14.17 345.9K
14:18 14.28 14.43 14.24 14.43 176.4K
14:19 14.61 14.73 14.50 14.56 535.2K
14:20 14.50 14.77 14.48 14.77 237.5K
14:21 14.70 14.84 14.70 14.83 344.7K
14:22 14.91 14.98 14.81 14.82 462.2K
14:23 14.85 15.24 14.81 15.20 387.8K
14:24 15.32 15.34 15.22 15.24 300.3K
14:25 15.37 15.44 15.30 15.41 250.7K
14:26 15.24 15.65 15.20 15.64 442.6K
14:27 15.60 15.60 15.43 15.43 307.1K
14:28 15.60 15.64 15.42 15.48 391.3K
14:29 15.36 15.60 15.36 15.40 279.1K
14:30 15.41 15.54 15.41 15.46 246.5K
14:31 15.64 16.05 15.64 16.05 453.1K
14:32 15.81 16.27 15.81 16.27 475.5K
14:33 16.22 16.42 16.15 16.35 374.3K
14:34 16.35 16.47 16.18 16.18 552.2K
14:35 16.15 16.15 15.68 15.76 494.7K
14:36 15.84 15.84 15.55 15.70 349.8K
14:37 15.75 15.76 15.73 15.73 212.2K
14:38 15.72 15.72 15.26 15.26 259.5K
14:39 15.22 15.44 15.22 15.35 242.5K
14:40 15.28 15.30 15.11 15.11 261.2K
14:41 14.62 15.08 14.62 14.94 443.4K
14:42 14.88 15.09 14.87 15.09 198.7K
14:43 15.10 15.18 15.04 15.07 243.3K
14:44 15.02 15.03 14.95 15.03 142.8K
14:45 15.06 15.09 14.77 14.82 172.5K
14:46 14.86 15.11 14.86 15.11 135.1K
14:47 15.13 15.31 15.13 15.21 289.1K
14:48 15.21 15.21 14.90 14.90 169.4K
14:49 15.07 15.18 15.07 15.09 94.7K
14:50 15.00 15.05 14.92 15.00 107.6K
14:51 14.96 15.08 14.86 15.08 131.2K
14:52 15.12 15.12 14.67 14.72 225.9K
14:53 14.74 14.74 14.34 14.64 460.8K
14:54 14.69 14.81 14.69 14.81 132.3K
14:55 14.75 14.85 14.75 14.77 72.1K
14:56 14.76 14.86 14.76 14.82 54.3K
14:57 14.77 14.94 14.77 14.94 182.7K
14:58 14.90 14.90 14.79 14.79 121.3K
14:59 14.79 14.81 14.61 14.61 96.2K
15:00 14.50 14.56 14.50 14.51 114.3K
15:01 14.51 14.82 14.51 14.72 136.1K
15:02 14.69 14.80 14.60 14.80 109.2K
15:03 14.73 14.74 14.53 14.55 63.3K
15:04 14.60 14.60 14.32 14.32 117.8K
15:05 14.49 14.50 14.39 14.43 84.8K
15:06 14.41 14.53 14.26 14.52 181.9K
15:07 14.44 14.48 14.44 14.45 119.0K
15:08 14.47 14.51 14.37 14.39 117.6K
15:09 14.35 14.47 14.30 14.30 182.3K
15:10 14.22 14.22 14.07 14.07 238.6K
15:11 14.07 14.07 13.95 13.98 220.2K
15:12 14.02 14.12 13.99 14.07 176.0K
15:13 14.06 14.06 13.90 13.95 106.8K
15:14 13.73 14.00 13.73 13.88 275.4K
15:15 13.89 13.89 13.72 13.80 99.0K
15:16 13.84 13.98 13.84 13.98 81.2K
15:17 13.97 14.17 13.97 14.11 192.9K
15:18 14.09 14.09 13.93 13.97 85.6K
15:19 14.01 14.05 14.00 14.00 67.9K
15:20 13.94 13.99 13.92 13.92 45.4K
15:21 13.83 13.83 13.78 13.78 120.1K
15:22 13.90 13.90 13.78 13.78 54.1K
15:23 13.71 13.73 13.60 13.70 191.4K
15:24 13.57 13.80 13.56 13.75 136.3K
15:25 13.77 13.77 13.52 13.52 130.6K
15:26 13.46 13.69 13.46 13.69 224.0K
15:27 13.69 13.69 13.39 13.40 160.6K
15:28 13.36 13.39 13.36 13.36 180.2K
15:29 13.29 13.39 13.29 13.39 88.4K
15:30 13.33 13.33 13.26 13.28 74.8K
15:31 13.34 13.34 13.10 13.18 243.9K
15:32 13.17 13.39 13.17 13.35 130.3K
15:33 13.25 13.25 13.16 13.16 54.5K
15:34 13.13 13.20 13.08 13.09 149.6K
15:35 13.17 13.17 13.05 13.10 98.1K
15:36 13.10 13.16 13.10 13.11 85.7K
15:37 13.11 13.19 13.07 13.19 53.3K
15:38 13.29 13.47 13.29 13.41 199.4K
15:39 13.45 13.55 13.45 13.52 216.3K
15:40 13.43 13.45 13.26 13.26 87.8K
15:41 13.21 13.21 13.06 13.06 114.5K
15:42 13.06 13.09 13.01 13.06 83.1K
15:43 12.87 12.93 12.77 12.77 206.2K
15:44 12.81 12.93 12.79 12.79 141.6K
15:45 12.76 12.76 12.50 12.58 298.9K
15:46 12.58 12.60 12.58 12.60 88.3K
15:47 12.57 12.68 12.51 12.61 111.0K
15:48 12.65 12.69 12.63 12.69 60.8K
15:49 12.66 12.66 12.61 12.64 51.2K
15:50 12.54 12.54 12.39 12.39 91.0K
15:51 12.41 12.73 12.41 12.67 114.7K
15:52 12.65 12.65 12.45 12.45 78.0K
15:53 12.49 12.49 12.38 12.45 102.5K
15:54 12.37 12.37 12.28 12.28 129.2K
15:55 12.17 12.30 12.17 12.20 147.7K
15:56 12.10 12.10 12.00 12.04 218.9K
15:57 12.16 12.16 11.90 11.90 145.5K
15:58 12.01 12.21 12.01 12.14 170.4K
15:59 12.14 12.14 12.02 12.02 93.8K
16:00 11.98 12.77 11.06 11.86 1,502.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible