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 10.42 11.16 7.85 10.60 9,009.0K
09:32 10.60 10.60 9.83 9.96 831.1K
09:33 10.06 10.14 9.81 10.14 391.3K
09:34 10.10 10.10 9.90 9.90 320.5K
09:35 9.94 10.08 9.93 10.05 201.6K
09:36 9.99 10.08 9.95 10.08 181.0K
09:37 10.05 10.05 9.90 9.98 260.6K
09:38 9.80 9.80 9.41 9.45 588.6K
09:39 9.63 9.63 9.42 9.54 293.9K
09:40 9.58 9.58 9.37 9.41 149.4K
09:41 9.42 9.69 9.42 9.69 134.4K
09:42 9.81 9.84 9.63 9.63 263.6K
09:43 9.74 9.74 9.56 9.56 104.6K
09:44 9.62 9.62 9.53 9.53 121.7K
09:45 9.57 9.62 9.46 9.50 107.5K
09:46 9.50 9.55 9.50 9.55 57.7K
09:47 9.56 9.56 9.40 9.40 90.9K
09:48 9.38 9.51 9.38 9.42 103.8K
09:49 9.47 9.47 9.37 9.37 63.5K
09:50 9.10 9.24 9.10 9.23 275.1K
09:51 9.25 9.25 9.09 9.10 183.0K
09:52 9.09 9.30 9.09 9.28 164.4K
09:53 9.30 9.30 9.18 9.22 65.4K
09:54 9.15 9.18 9.14 9.18 48.2K
09:55 9.20 9.41 9.19 9.41 103.4K
09:56 9.34 9.39 9.21 9.21 103.0K
09:57 9.16 9.24 9.13 9.19 69.1K
09:58 9.16 9.16 8.96 8.96 246.5K
09:59 9.05 9.09 8.93 8.93 117.8K
10:00 8.98 9.11 8.98 9.06 58.4K
10:01 9.08 9.08 8.99 9.00 77.9K
10:02 9.00 9.07 9.00 9.06 45.9K
10:03 9.14 9.15 9.07 9.10 72.2K
10:04 9.06 9.09 9.05 9.08 38.0K
10:05 9.00 9.01 8.97 8.99 99.5K
10:06 9.11 9.11 8.93 8.94 131.5K
10:07 8.98 8.98 8.91 8.93 89.1K
10:08 8.96 8.98 8.92 8.92 48.3K
10:09 8.92 9.02 8.92 8.99 47.4K
10:10 9.02 9.06 8.98 9.05 51.4K
10:11 9.01 9.05 9.00 9.04 31.0K
10:12 9.06 9.12 9.02 9.03 101.1K
10:13 9.03 9.05 8.97 9.05 68.2K
10:14 9.04 9.04 8.99 8.99 46.4K
10:15 9.00 9.03 8.99 8.99 15.9K
10:16 9.00 9.08 9.00 9.06 55.1K
10:17 9.01 9.08 8.91 8.91 87.9K
10:18 8.95 9.09 8.95 9.08 65.6K
10:19 9.08 9.08 9.03 9.05 106.3K
10:20 9.02 9.02 8.97 9.01 35.8K
10:21 8.99 9.07 8.99 9.03 32.2K
10:22 9.03 9.03 8.95 8.96 50.2K
10:23 8.96 9.00 8.90 8.95 92.3K
10:24 8.97 8.97 8.72 8.75 192.1K
10:25 8.75 8.82 8.75 8.82 81.9K
10:26 8.80 8.80 8.74 8.79 74.5K
10:27 8.76 8.83 8.75 8.83 103.4K
10:28 8.82 8.84 8.78 8.78 86.9K
10:29 8.79 8.81 8.76 8.81 45.1K
10:30 8.82 8.83 8.79 8.79 36.4K
10:31 8.77 8.77 8.73 8.77 41.6K
10:32 8.82 8.82 8.76 8.77 43.1K
10:33 8.74 8.76 8.73 8.74 41.7K
10:34 8.69 8.79 8.69 8.76 82.7K
10:35 8.76 8.78 8.72 8.72 67.1K
10:36 8.73 8.74 8.69 8.73 32.7K
10:37 8.71 8.71 8.54 8.55 117.2K
10:38 8.49 8.53 8.42 8.42 203.4K
10:39 8.45 8.51 8.45 8.51 134.7K
10:40 8.49 8.49 8.39 8.41 107.2K
10:41 8.45 8.57 8.45 8.57 71.9K
10:42 8.58 8.58 8.44 8.44 84.9K
10:43 8.39 8.45 8.39 8.44 62.4K
10:44 8.45 8.45 8.36 8.38 68.5K
10:45 8.39 8.48 8.39 8.48 52.4K
10:46 8.47 8.47 8.46 8.47 33.6K
10:47 8.48 8.50 8.48 8.50 18.4K
10:48 8.52 8.61 8.52 8.59 97.8K
10:49 8.60 8.69 8.60 8.69 78.8K
10:50 8.70 8.70 8.58 8.60 74.7K
10:51 8.62 8.65 8.62 8.62 42.7K
10:52 8.65 8.65 8.55 8.55 79.3K
10:53 8.61 8.61 8.55 8.55 22.1K
10:54 8.54 8.60 8.51 8.60 53.7K
10:55 8.61 8.62 8.57 8.59 43.2K
10:56 8.55 8.57 8.54 8.56 20.8K
10:57 8.54 8.54 8.51 8.53 61.2K
10:58 8.52 8.52 8.48 8.48 30.9K
10:59 8.49 8.51 8.49 8.49 29.7K
11:00 8.49 8.51 8.49 8.51 3.9K
11:01 8.50 8.55 8.50 8.55 17.6K
11:02 8.54 8.61 8.54 8.61 15.0K
11:03 8.54 8.56 8.53 8.54 20.5K
11:04 8.54 8.54 8.36 8.41 65.0K
11:05 8.36 8.41 8.36 8.38 41.2K
11:06 8.36 8.36 8.25 8.27 80.8K
11:07 8.27 8.27 8.20 8.20 65.1K
11:08 8.20 8.22 8.14 8.22 89.2K
11:09 8.26 8.26 8.22 8.24 59.8K
11:10 8.23 8.24 8.23 8.24 19.3K
11:11 8.23 8.24 8.15 8.15 37.3K
11:12 8.15 8.15 8.12 8.14 71.5K
11:13 8.20 8.20 8.19 8.19 27.5K
11:14 8.15 8.15 8.10 8.12 35.5K
11:15 8.12 8.16 8.12 8.16 14.5K
11:16 8.14 8.14 8.08 8.12 97.3K
11:17 8.13 8.18 8.13 8.17 34.3K
11:18 8.18 8.19 8.17 8.17 57.8K
11:19 8.16 8.18 8.16 8.16 36.4K
11:20 8.16 8.16 8.09 8.09 53.6K
11:21 8.09 8.12 8.09 8.12 10.5K
11:22 8.15 8.15 8.11 8.11 18.8K
11:23 8.09 8.10 8.09 8.09 11.7K
11:24 8.10 8.14 8.10 8.12 30.1K
11:25 8.16 8.16 8.12 8.13 38.5K
11:26 8.11 8.12 8.08 8.08 30.0K
11:27 8.07 8.07 8.00 8.01 85.4K
11:28 8.03 8.03 7.97 8.00 92.7K
11:29 8.03 8.03 8.00 8.01 32.2K
11:30 8.01 8.04 8.00 8.04 20.0K
11:31 8.04 8.10 8.04 8.10 60.8K
11:32 8.09 8.09 8.01 8.02 30.0K
11:33 8.03 8.08 8.00 8.08 17.7K
11:34 8.03 8.03 8.01 8.01 39.1K
11:35 8.01 8.02 7.94 7.94 50.1K
11:36 7.94 7.94 7.93 7.93 42.8K
11:37 7.94 7.94 7.91 7.91 21.8K
11:38 7.89 7.89 7.81 7.82 86.2K
11:39 7.83 7.83 7.77 7.80 77.2K
11:40 7.80 7.82 7.76 7.76 34.5K
11:41 7.75 7.82 7.75 7.82 30.3K
11:42 7.86 7.90 7.86 7.89 48.1K
11:43 7.85 7.91 7.85 7.91 16.6K
11:44 7.94 7.96 7.94 7.95 30.4K
11:45 7.96 7.96 7.91 7.92 21.6K
11:46 7.90 7.90 7.84 7.87 43.6K
11:47 7.86 7.86 7.74 7.74 36.7K
11:48 7.74 7.74 7.67 7.67 71.2K
11:49 7.71 7.74 7.71 7.74 32.7K
11:50 7.74 7.75 7.73 7.75 13.5K
11:51 7.75 7.75 7.73 7.73 15.5K
11:52 7.68 7.68 7.60 7.60 76.8K
11:53 7.62 7.62 7.53 7.53 36.9K
11:54 7.50 7.59 7.48 7.59 77.1K
11:55 7.53 7.53 7.32 7.34 102.3K
11:56 7.39 7.47 7.37 7.37 67.4K
11:57 7.42 7.42 7.25 7.25 67.8K
11:58 7.25 7.26 7.23 7.24 67.4K
11:59 7.23 7.33 7.23 7.33 40.1K
12:00 7.35 7.35 7.27 7.31 43.9K
12:01 7.31 7.42 7.31 7.42 34.6K
12:02 7.46 7.53 7.46 7.51 46.2K
12:03 7.50 7.53 7.50 7.53 33.8K
12:04 7.53 7.53 7.51 7.53 34.3K
12:05 7.53 7.57 7.53 7.57 21.6K
12:06 7.58 7.58 7.54 7.54 17.0K
12:07 7.54 7.58 7.53 7.56 12.0K
12:08 7.56 7.56 7.48 7.49 37.9K
12:09 7.50 7.50 7.36 7.39 30.4K
12:10 7.38 7.38 7.36 7.36 22.4K
12:11 7.37 7.38 7.35 7.35 16.5K
12:12 7.35 7.39 7.35 7.39 4.5K
12:13 7.41 7.41 7.30 7.37 46.9K
12:14 7.35 7.38 7.35 7.36 28.5K
12:15 7.35 7.44 7.35 7.44 10.3K
12:16 7.42 7.44 7.31 7.31 29.4K
12:17 7.30 7.33 7.30 7.33 5.1K
12:18 7.38 7.38 7.25 7.25 23.4K
12:19 7.25 7.30 7.25 7.28 9.4K
12:20 7.28 7.32 7.28 7.32 6.5K
12:21 7.32 7.33 7.31 7.33 32.4K
12:22 7.31 7.31 7.28 7.30 41.1K
12:23 7.30 7.31 7.30 7.31 16.0K
12:24 7.30 7.37 7.26 7.26 26.1K
12:25 7.29 7.30 7.27 7.29 24.9K
12:26 7.24 7.24 7.21 7.23 33.8K
12:27 7.23 7.24 7.21 7.23 31.6K
12:28 7.24 7.32 7.24 7.29 17.3K
12:29 7.31 7.31 7.29 7.29 7.5K
12:30 7.30 7.33 7.30 7.33 9.6K
12:31 7.31 7.32 7.30 7.32 13.8K
12:32 7.32 7.32 7.30 7.30 24.1K
12:33 7.30 7.31 7.28 7.31 9.2K
12:34 7.32 7.38 7.32 7.36 20.2K
12:35 7.39 7.42 7.36 7.42 36.5K
12:36 7.42 7.42 7.41 7.42 32.0K
12:37 7.42 7.48 7.42 7.45 29.2K
12:38 7.47 7.48 7.47 7.48 17.9K
12:39 7.45 7.46 7.45 7.45 24.3K
12:40 7.43 7.45 7.42 7.45 23.5K
12:41 7.46 7.46 7.45 7.46 17.7K
12:42 7.46 7.46 7.45 7.45 25.1K
12:43 7.44 7.45 7.44 7.45 8.6K
12:44 7.45 7.46 7.44 7.46 21.1K
12:45 7.47 7.48 7.44 7.44 19.6K
12:46 7.44 7.46 7.44 7.44 4.9K
12:47 7.44 7.48 7.44 7.45 10.1K
12:48 7.50 7.53 7.49 7.49 33.5K
12:49 7.50 7.51 7.47 7.48 17.0K
12:50 7.49 7.52 7.49 7.51 24.2K
12:51 7.53 7.53 7.51 7.53 28.2K
12:52 7.50 7.54 7.50 7.54 28.9K
12:53 7.54 7.54 7.53 7.54 21.2K
12:54 7.54 7.54 7.50 7.50 17.6K
12:55 7.51 7.52 7.51 7.52 7.1K
12:56 7.52 7.53 7.52 7.52 10.4K
12:57 7.53 7.53 7.50 7.51 15.2K
12:58 7.52 7.55 7.52 7.55 9.0K
12:59 7.55 7.57 7.55 7.57 13.1K
13:00 7.57 7.60 7.57 7.57 40.8K
13:01 7.67 7.69 7.60 7.62 60.9K
13:02 7.60 7.60 7.50 7.52 41.2K
13:03 7.51 7.55 7.50 7.50 30.2K
13:04 7.45 7.45 7.43 7.43 63.2K
13:05 7.41 7.49 7.41 7.48 22.7K
13:06 7.46 7.47 7.43 7.47 13.1K
13:07 7.45 7.47 7.43 7.43 13.3K
13:08 7.44 7.45 7.44 7.44 23.1K
13:09 7.47 7.47 7.41 7.41 29.4K
13:10 7.39 7.41 7.39 7.40 22.5K
13:11 7.40 7.40 7.34 7.35 25.4K
13:12 7.38 7.38 7.36 7.36 11.0K
13:13 7.40 7.40 7.34 7.34 39.0K
13:14 7.34 7.37 7.34 7.36 6.3K
13:15 7.36 7.38 7.36 7.37 7.3K
13:16 7.39 7.41 7.37 7.38 27.2K
13:17 7.38 7.38 7.36 7.36 8.0K
13:18 7.40 7.40 7.35 7.35 18.6K
13:19 7.33 7.33 7.30 7.30 36.4K
13:20 7.31 7.32 7.31 7.31 7.7K
13:21 7.30 7.31 7.30 7.31 24.4K
13:22 7.31 7.31 7.30 7.30 5.6K
13:23 7.30 7.30 7.30 7.30 9.8K
13:24 7.30 7.30 7.28 7.29 8.2K
13:25 7.29 7.29 7.25 7.25 17.1K
13:26 7.26 7.27 7.21 7.27 40.6K
13:27 7.27 7.27 7.24 7.27 16.9K
13:28 7.25 7.25 7.21 7.22 35.8K
13:29 7.22 7.22 7.21 7.22 2.9K
13:30 7.22 7.22 7.21 7.22 24.7K
13:31 7.22 7.26 7.22 7.26 8.2K
13:32 7.28 7.28 7.26 7.26 6.0K
13:33 7.25 7.27 7.25 7.27 7.6K
13:34 7.27 7.31 7.27 7.31 12.1K
13:35 7.30 7.34 7.30 7.32 18.4K
13:36 7.32 7.32 7.31 7.32 5.1K
13:37 7.32 7.32 7.25 7.25 20.5K
13:38 7.25 7.27 7.25 7.27 0.7K
13:39 7.26 7.29 7.26 7.29 10.3K
13:40 7.31 7.31 7.25 7.26 15.0K
13:41 7.26 7.27 7.26 7.27 12.5K
13:42 7.26 7.26 7.21 7.24 27.8K
13:43 7.24 7.26 7.24 7.26 8.8K
13:44 7.28 7.28 7.25 7.25 12.0K
13:45 7.25 7.26 7.25 7.25 6.5K
13:46 7.25 7.28 7.25 7.28 2.2K
13:47 7.30 7.30 7.24 7.27 8.5K
13:48 7.27 7.30 7.27 7.27 4.4K
13:49 7.27 7.28 7.25 7.28 4.3K
13:50 7.28 7.29 7.27 7.27 4.4K
13:51 7.27 7.28 7.26 7.28 8.2K
13:52 7.26 7.27 7.23 7.24 22.7K
13:53 7.20 7.28 7.20 7.27 20.3K
13:54 7.24 7.26 7.23 7.23 5.7K
13:55 7.21 7.23 7.20 7.23 29.8K
13:56 7.21 7.21 7.18 7.18 33.6K
13:57 7.18 7.20 7.11 7.18 51.8K
13:58 7.18 7.18 7.12 7.12 32.5K
13:59 7.12 7.12 7.10 7.10 23.2K
14:00 7.09 7.09 7.08 7.09 24.7K
14:01 7.09 7.16 7.08 7.16 20.3K
14:02 7.16 7.21 7.16 7.20 24.5K
14:03 7.20 7.20 7.14 7.14 26.1K
14:04 7.18 7.18 7.15 7.16 11.8K
14:05 7.12 7.15 7.11 7.11 17.6K
14:06 7.11 7.14 7.11 7.14 14.1K
14:07 7.14 7.14 7.12 7.12 10.7K
14:08 7.12 7.12 7.11 7.12 23.1K
14:09 7.12 7.12 7.11 7.12 26.2K
14:10 7.12 7.14 7.10 7.14 25.0K
14:11 7.13 7.13 7.09 7.09 20.9K
14:12 7.09 7.09 7.06 7.07 46.1K
14:13 7.08 7.09 7.07 7.09 13.7K
14:14 7.10 7.10 7.09 7.09 3.8K
14:15 7.09 7.11 7.09 7.10 8.8K
14:16 7.10 7.10 7.07 7.07 20.0K
14:17 7.09 7.11 7.08 7.11 17.4K
14:18 7.13 7.13 7.10 7.11 23.1K
14:19 7.11 7.11 7.09 7.09 14.3K
14:20 7.10 7.10 7.08 7.08 7.8K
14:21 7.08 7.11 7.08 7.11 4.0K
14:22 7.11 7.11 7.11 7.11 6.5K
14:23 7.11 7.12 7.11 7.12 1.9K
14:24 7.13 7.15 7.13 7.15 5.0K
14:25 7.15 7.16 7.14 7.15 17.1K
14:26 7.15 7.15 7.10 7.11 22.3K
14:27 7.11 7.11 7.10 7.11 14.8K
14:28 7.12 7.12 7.11 7.12 8.0K
14:29 7.12 7.14 7.12 7.13 4.0K
14:30 7.15 7.15 7.12 7.12 11.4K
14:31 7.12 7.14 7.12 7.14 4.6K
14:32 7.14 7.18 7.14 7.18 7.6K
14:33 7.18 7.27 7.18 7.25 73.4K
14:34 7.25 7.25 7.22 7.23 16.4K
14:35 7.24 7.27 7.24 7.26 14.4K
14:36 7.17 7.22 7.17 7.17 14.4K
14:37 7.18 7.18 7.12 7.15 14.9K
14:38 7.15 7.15 7.11 7.13 10.3K
14:39 7.13 7.17 7.13 7.15 47.6K
14:40 7.13 7.13 7.11 7.13 21.4K
14:41 7.12 7.12 7.10 7.10 17.7K
14:42 7.11 7.12 7.10 7.11 23.0K
14:43 7.11 7.15 7.11 7.14 10.0K
14:44 7.12 7.13 7.11 7.11 4.9K
14:45 7.13 7.13 7.13 7.13 1.3K
14:46 7.15 7.15 7.14 7.14 4.8K
14:47 7.16 7.19 7.16 7.19 4.2K
14:48 7.15 7.19 7.11 7.11 16.2K
14:49 7.13 7.13 7.07 7.09 20.4K
14:50 7.09 7.09 7.05 7.05 32.0K
14:51 7.06 7.11 7.06 7.11 8.9K
14:52 7.12 7.12 7.10 7.10 2.4K
14:53 7.10 7.12 7.10 7.12 4.1K
14:54 7.13 7.13 7.11 7.11 3.0K
14:55 7.13 7.14 7.10 7.14 14.2K
14:56 7.09 7.10 7.06 7.07 34.1K
14:57 7.10 7.10 7.08 7.08 5.2K
14:58 7.08 7.10 7.08 7.10 3.4K
14:59 7.09 7.10 7.09 7.10 2.1K
15:00 7.09 7.10 7.09 7.10 2.0K
15:01 7.10 7.12 7.10 7.12 3.7K
15:02 7.12 7.12 7.06 7.06 14.0K
15:03 7.08 7.08 7.03 7.03 36.0K
15:04 7.05 7.06 7.04 7.06 8.5K
15:05 7.08 7.08 7.01 7.01 33.8K
15:06 7.01 7.05 7.01 7.03 14.1K
15:07 7.05 7.09 7.05 7.06 31.5K
15:08 7.06 7.06 7.03 7.04 20.7K
15:09 7.04 7.05 7.03 7.03 9.5K
15:10 7.04 7.07 7.04 7.07 12.9K
15:11 7.07 7.08 7.06 7.08 1.6K
15:12 7.08 7.08 7.02 7.03 23.4K
15:13 7.03 7.05 7.01 7.02 18.4K
15:14 7.04 7.04 7.01 7.02 14.1K
15:15 7.03 7.05 7.03 7.05 6.6K
15:16 7.05 7.09 7.05 7.09 5.8K
15:17 7.09 7.09 7.08 7.08 5.1K
15:18 7.05 7.07 7.02 7.02 20.1K
15:19 7.02 7.05 7.02 7.04 3.1K
15:20 7.05 7.07 7.05 7.06 10.3K
15:21 7.09 7.09 7.05 7.05 15.5K
15:22 7.03 7.05 7.02 7.05 9.2K
15:23 7.04 7.05 7.03 7.05 16.4K
15:24 7.05 7.05 7.04 7.04 14.1K
15:25 7.02 7.05 7.00 7.04 33.3K
15:26 7.04 7.04 7.04 7.04 4.3K
15:27 7.05 7.11 7.05 7.11 11.5K
15:28 7.09 7.09 7.04 7.06 25.4K
15:29 7.05 7.08 7.05 7.08 2.6K
15:30 7.07 7.10 7.07 7.08 5.3K
15:31 7.07 7.09 7.06 7.07 45.9K
15:32 7.06 7.08 7.06 7.08 11.4K
15:33 7.08 7.08 7.07 7.08 1.1K
15:34 7.07 7.12 7.07 7.12 6.7K
15:35 7.12 7.12 7.11 7.12 11.5K
15:36 7.12 7.12 7.09 7.09 25.3K
15:37 7.12 7.17 7.11 7.15 30.2K
15:38 7.11 7.14 7.08 7.14 23.6K
15:39 7.12 7.14 7.12 7.14 18.4K
15:40 7.11 7.15 7.11 7.12 18.4K
15:41 7.12 7.15 7.10 7.15 23.7K
15:42 7.15 7.16 7.12 7.13 12.9K
15:43 7.11 7.11 7.10 7.11 16.9K
15:44 7.11 7.12 7.11 7.12 26.7K
15:45 7.11 7.14 7.11 7.14 15.9K
15:46 7.14 7.14 7.11 7.12 24.8K
15:47 7.12 7.12 7.06 7.06 27.0K
15:48 7.05 7.08 7.05 7.08 8.5K
15:49 7.08 7.09 7.08 7.09 17.1K
15:50 7.09 7.11 7.08 7.09 39.0K
15:51 7.08 7.08 7.07 7.08 10.6K
15:52 7.08 7.09 7.08 7.08 10.6K
15:53 7.08 7.12 7.08 7.11 13.6K
15:54 7.08 7.09 7.08 7.09 10.2K
15:55 7.09 7.10 7.09 7.10 7.0K
15:56 7.09 7.10 7.08 7.08 18.4K
15:57 7.07 7.08 7.07 7.07 24.8K
15:58 7.08 7.08 7.06 7.08 70.8K
15:59 7.06 7.09 7.03 7.09 121.1K
16:00 7.09 7.44 7.09 7.11 460.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible