MicroAlgo Inc (MLGO)

MLGO
🏛️ États-Unis →
10.29
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 12.07 12.14 12.07 12.14 69.2K
09:31 12.15 12.19 12.15 12.19 2.0K
09:32 12.12 12.13 12.10 12.10 4.4K
09:33 12.11 12.11 12.10 12.11 2.8K
09:34 12.14 12.18 12.14 12.15 3.3K
09:35 12.14 12.16 12.11 12.11 3.5K
09:36 12.07 12.07 11.87 11.88 24.7K
09:37 11.94 11.94 11.88 11.89 10.0K
09:38 11.89 11.94 11.88 11.94 9.9K
09:39 11.94 11.98 11.90 11.96 8.2K
09:40 11.96 11.96 11.91 11.95 5.3K
09:41 11.98 11.98 11.88 11.88 9.9K
09:42 11.88 11.90 11.86 11.90 6.7K
09:43 11.95 11.99 11.87 11.92 2.3K
09:44 11.98 12.00 11.98 12.00 6.6K
09:45 12.02 12.08 12.02 12.07 3.7K
09:46 12.06 12.06 12.02 12.02 3.8K
09:47 12.00 12.02 12.00 12.02 4.5K
09:48 12.01 12.01 12.00 12.00 0.3K
09:49 12.00 12.00 11.97 11.97 2.4K
09:50 11.97 11.98 11.95 11.98 4.7K
09:51 12.03 12.03 12.01 12.01 1.0K
09:52 12.04 12.05 12.03 12.03 5.2K
09:53 12.08 12.20 12.08 12.20 1.3K
09:54 12.11 12.13 12.01 12.08 5.6K
09:55 12.05 12.05 12.00 12.04 1.4K
09:56 12.05 12.05 12.03 12.04 2.4K
09:57 12.02 12.02 12.00 12.02 2.5K
09:58 12.01 12.04 12.01 12.03 2.9K
09:59 12.02 12.04 11.96 11.98 4.8K
10:00 12.00 12.00 12.00 12.00 1.5K
10:01 11.96 11.96 11.96 11.96 0.8K
10:02 11.95 11.95 11.95 11.95 1.2K
10:03 11.94 12.00 11.93 11.96 2.9K
10:04 11.97 11.99 11.97 11.97 1.9K
10:05 11.98 11.98 11.98 11.98 1.1K
10:06 11.99 11.99 11.98 11.99 5.8K
10:08 11.97 11.97 11.94 11.97 8.3K
10:09 11.99 11.99 11.99 11.99 0.6K
10:10 11.95 11.95 11.95 11.95 0.6K
10:11 11.97 11.99 11.97 11.97 1.6K
10:12 11.97 11.97 11.96 11.96 1.5K
10:13 11.97 11.97 11.96 11.96 1.5K
10:14 11.96 11.96 11.95 11.95 2.0K
10:15 11.98 11.99 11.98 11.99 4.9K
10:17 11.98 11.98 11.92 11.93 2.9K
10:18 11.90 11.90 11.90 11.90 1.4K
10:20 11.91 11.94 11.90 11.90 2.3K
10:21 11.88 11.88 11.87 11.87 1.0K
10:22 11.87 11.87 11.86 11.86 5.5K
10:23 11.86 11.87 11.85 11.85 4.2K
10:24 11.85 11.90 11.83 11.90 5.7K
10:25 11.89 11.89 11.82 11.82 5.5K
10:26 11.82 11.84 11.80 11.81 11.0K
10:27 11.77 11.81 11.77 11.81 6.2K
10:28 11.82 11.82 11.75 11.77 5.6K
10:29 11.79 11.80 11.78 11.78 5.1K
10:30 11.79 11.85 11.79 11.83 6.7K
10:32 11.85 11.85 11.83 11.83 4.4K
10:33 11.83 11.85 11.83 11.85 1.4K
10:34 11.94 11.94 11.94 11.94 5.9K
10:35 11.90 11.90 11.90 11.90 0.4K
10:36 11.89 11.89 11.88 11.88 2.3K
10:40 11.83 11.83 11.83 11.83 0.6K
10:41 11.84 11.84 11.83 11.84 0.8K
10:42 11.87 11.87 11.87 11.87 0.3K
10:43 11.87 11.87 11.84 11.84 1.0K
10:44 11.83 11.83 11.82 11.82 3.0K
10:45 11.81 11.88 11.81 11.83 0.8K
10:46 11.82 11.87 11.79 11.83 2.1K
10:47 11.80 11.80 11.80 11.80 0.7K
10:48 11.80 11.80 11.80 11.80 0.2K
10:49 11.75 11.80 11.75 11.80 2.2K
10:50 11.77 11.77 11.75 11.76 5.1K
10:51 11.81 11.81 11.80 11.80 1.5K
10:52 11.80 11.81 11.79 11.81 1.8K
10:53 11.79 11.80 11.79 11.79 3.6K
10:54 11.80 11.80 11.77 11.77 2.3K
10:55 11.78 11.80 11.77 11.80 1.0K
10:56 11.79 11.79 11.79 11.79 0.4K
10:57 11.79 11.79 11.79 11.79 1.3K
10:58 11.79 11.79 11.79 11.79 0.8K
10:59 11.80 11.80 11.79 11.79 0.6K
11:00 11.80 11.83 11.79 11.82 2.2K
11:01 11.78 11.83 11.78 11.83 0.8K
11:02 11.81 11.81 11.81 11.81 1.5K
11:03 11.80 11.80 11.80 11.80 0.6K
11:04 11.80 11.80 11.78 11.78 1.2K
11:05 11.79 11.79 11.78 11.78 2.1K
11:06 11.78 11.78 11.77 11.77 1.5K
11:07 11.77 11.86 11.77 11.86 6.2K
11:10 11.78 11.86 11.78 11.80 1.9K
11:11 11.86 11.86 11.83 11.83 0.8K
11:12 11.80 11.80 11.80 11.81 0.7K
11:13 11.85 11.85 11.85 11.85 0.5K
11:15 11.82 11.82 11.82 11.82 0.7K
11:16 11.81 11.81 11.80 11.80 1.9K
11:17 11.79 11.80 11.79 11.80 0.9K
11:18 11.78 11.78 11.78 11.78 0.6K
11:19 11.80 11.80 11.78 11.78 2.9K
11:20 11.77 11.77 11.75 11.75 2.7K
11:21 11.74 11.74 11.72 11.72 4.5K
11:22 11.67 11.70 11.66 11.70 11.7K
11:23 11.70 11.72 11.70 11.70 3.2K
11:24 11.70 11.70 11.70 11.70 0.9K
11:25 11.70 11.70 11.68 11.68 1.9K
11:26 11.66 11.66 11.66 11.66 0.7K
11:27 11.68 11.68 11.66 11.66 1.5K
11:28 11.70 11.70 11.70 11.70 6.1K
11:29 11.74 11.77 11.74 11.77 3.4K
11:30 11.77 11.77 11.77 11.77 1.2K
11:31 11.76 11.76 11.75 11.75 1.2K
11:32 11.75 11.75 11.75 11.75 0.2K
11:33 11.74 11.74 11.74 11.74 1.0K
11:35 11.74 11.74 11.74 11.74 0.1K
11:36 11.74 11.74 11.74 11.74 0.7K
11:37 11.75 11.75 11.75 11.75 0.5K
11:38 11.72 11.72 11.72 11.72 0.2K
11:39 11.72 11.74 11.72 11.74 1.0K
11:41 11.74 11.74 11.74 11.74 0.6K
11:43 11.78 11.78 11.78 11.78 0.8K
11:44 11.79 11.79 11.79 11.79 1.4K
11:45 11.79 11.80 11.79 11.80 1.6K
11:47 11.82 11.82 11.82 11.82 0.4K
11:48 11.82 11.82 11.82 11.82 0.7K
11:51 11.83 11.83 11.83 11.83 0.6K
11:53 11.83 11.83 11.83 11.83 0.2K
11:55 11.82 11.82 11.82 11.82 0.6K
11:59 11.83 11.83 11.83 11.83 1.1K
12:01 11.83 11.83 11.83 11.83 0.3K
12:03 11.83 11.83 11.83 11.83 0.2K
12:05 11.81 11.90 11.81 11.90 4.4K
12:06 11.88 11.88 11.88 11.88 1.5K
12:08 11.92 11.92 11.92 11.92 0.3K
12:09 11.91 11.91 11.91 11.91 1.0K
12:10 11.95 11.95 11.95 11.95 2.2K
12:11 12.00 12.00 12.00 12.00 2.0K
12:12 12.00 12.00 11.99 12.00 1.0K
12:13 11.98 11.98 11.98 11.98 0.2K
12:14 12.02 12.09 12.02 12.09 1.4K
12:15 12.07 12.07 12.07 12.07 0.2K
12:16 12.06 12.06 12.06 12.06 0.1K
12:18 12.04 12.08 12.00 12.08 1.6K
12:19 12.07 12.07 12.07 12.07 0.6K
12:21 12.06 12.06 12.05 12.06 1.3K
12:24 12.02 12.06 12.02 12.06 1.6K
12:26 12.10 12.13 12.10 12.13 1.6K
12:27 12.14 12.22 12.14 12.22 1.7K
12:28 12.20 12.22 12.20 12.20 2.9K
12:29 12.14 12.15 12.14 12.15 1.1K
12:33 12.10 12.11 12.10 12.11 0.6K
12:34 12.12 12.12 12.10 12.10 0.7K
12:36 12.11 12.11 12.11 12.11 0.3K
12:37 12.11 12.11 12.09 12.09 0.5K
12:39 12.13 12.13 12.12 12.12 2.3K
12:40 12.18 12.18 12.17 12.17 1.2K
12:41 12.16 12.19 12.16 12.19 1.4K
12:42 12.17 12.17 12.17 12.17 1.0K
12:43 12.18 12.18 12.17 12.17 7.0K
12:44 12.14 12.14 12.14 12.14 0.2K
12:45 12.14 12.14 12.14 12.14 0.1K
12:46 12.18 12.18 12.12 12.12 0.7K
12:48 12.14 12.14 12.14 12.14 0.5K
12:49 12.10 12.12 12.06 12.06 2.6K
12:51 12.03 12.03 11.91 11.91 10.1K
12:52 12.00 12.00 12.00 12.00 0.1K
12:54 11.97 11.98 11.97 11.98 0.5K
12:56 11.97 11.97 11.97 11.97 2.0K
12:58 11.97 11.97 11.93 11.93 3.5K
13:00 11.91 11.91 11.91 11.91 1.1K
13:01 11.90 11.90 11.90 11.90 0.2K
13:03 11.91 11.92 11.91 11.92 0.8K
13:04 11.92 11.92 11.91 11.91 1.1K
13:08 11.89 11.89 11.85 11.85 1.2K
13:10 11.87 11.87 11.87 11.87 0.5K
13:11 11.87 11.87 11.86 11.86 0.4K
13:12 11.88 11.88 11.88 11.88 2.2K
13:15 11.87 11.87 11.87 11.87 0.3K
13:16 11.86 11.86 11.86 11.86 0.2K
13:17 11.88 11.88 11.88 11.88 0.4K
13:20 11.83 11.83 11.83 11.83 0.1K
13:21 11.84 11.84 11.84 11.84 0.2K
13:22 11.86 11.86 11.86 11.86 0.2K
13:24 11.86 11.86 11.83 11.83 0.9K
13:26 11.83 11.84 11.82 11.84 6.0K
13:27 11.83 11.83 11.83 11.83 0.4K
13:28 11.84 11.86 11.84 11.86 1.4K
13:29 11.86 11.86 11.84 11.84 1.2K
13:30 11.84 11.84 11.84 11.84 1.3K
13:31 11.83 11.84 11.83 11.84 0.4K
13:33 11.83 11.83 11.83 11.83 0.2K
13:35 11.80 11.80 11.80 11.80 2.0K
13:37 11.80 11.80 11.80 11.80 0.5K
13:38 11.80 11.80 11.78 11.78 1.2K
13:39 11.82 11.82 11.82 11.82 0.4K
13:43 11.77 11.81 11.76 11.81 2.9K
13:44 11.79 11.79 11.79 11.79 0.4K
13:48 11.77 11.79 11.74 11.75 1.4K
13:49 11.72 11.72 11.71 11.71 1.6K
13:50 11.73 11.76 11.73 11.76 1.8K
13:51 11.75 11.75 11.75 11.75 0.2K
13:54 11.77 11.77 11.77 11.77 1.0K
13:55 11.75 11.75 11.74 11.74 5.5K
13:57 11.75 11.75 11.75 11.75 2.1K
13:59 11.79 11.79 11.77 11.79 5.2K
14:02 11.77 11.77 11.77 11.77 0.8K
14:04 11.77 11.77 11.77 11.77 0.8K
14:06 11.77 11.77 11.77 11.77 0.4K
14:10 11.75 11.75 11.75 11.75 0.7K
14:12 11.77 11.77 11.76 11.76 0.6K
14:13 11.76 11.76 11.75 11.75 0.5K
14:15 11.76 11.76 11.76 11.76 0.2K
14:16 11.78 11.79 11.78 11.79 0.3K
14:19 11.79 11.79 11.79 11.79 0.7K
14:24 11.79 11.79 11.75 11.75 1.1K
14:25 11.78 11.78 11.78 11.78 0.2K
14:27 11.78 11.78 11.75 11.78 0.4K
14:29 11.80 11.80 11.78 11.78 0.5K
14:30 11.75 11.79 11.75 11.79 0.8K
14:31 11.77 11.77 11.77 11.77 0.1K
14:32 11.78 11.78 11.75 11.75 1.6K
14:33 11.72 11.72 11.72 11.72 1.0K
14:34 11.74 11.74 11.74 11.74 0.2K
14:35 11.71 11.72 11.71 11.72 4.6K
14:36 11.72 11.75 11.72 11.75 1.1K
14:38 11.72 11.72 11.72 11.72 1.2K
14:40 11.72 11.72 11.72 11.72 1.0K
14:44 11.71 11.71 11.71 11.71 0.6K
14:46 11.71 11.73 11.71 11.73 0.6K
14:47 11.73 11.73 11.73 11.73 0.1K
14:48 11.73 11.73 11.73 11.73 0.1K
14:49 11.74 11.74 11.73 11.73 0.3K
14:50 11.74 11.76 11.74 11.76 3.1K
14:54 11.79 11.88 11.79 11.88 2.4K
14:56 11.82 11.82 11.77 11.78 5.1K
14:57 11.78 11.78 11.77 11.78 2.2K
14:59 11.78 11.78 11.78 11.78 0.5K
15:01 11.78 11.78 11.78 11.78 0.1K
15:02 11.78 11.78 11.77 11.77 0.4K
15:04 11.76 11.76 11.76 11.76 1.3K
15:06 11.77 11.77 11.77 11.77 1.1K
15:07 11.77 11.77 11.77 11.77 0.3K
15:09 11.77 11.77 11.77 11.77 0.4K
15:10 11.77 11.77 11.77 11.77 0.4K
15:11 11.77 11.77 11.77 11.77 1.1K
15:12 11.74 11.74 11.74 11.74 0.2K
15:13 11.74 11.75 11.74 11.75 0.4K
15:14 11.75 11.75 11.75 11.75 0.8K
15:17 11.76 11.76 11.76 11.76 0.4K
15:18 11.76 11.77 11.76 11.77 1.1K
15:20 11.75 11.75 11.75 11.75 0.2K
15:22 11.75 11.75 11.75 11.75 1.1K
15:25 11.78 11.78 11.78 11.78 0.1K
15:26 11.74 11.74 11.74 11.74 0.4K
15:28 11.75 11.75 11.75 11.75 0.2K
15:29 11.74 11.74 11.74 11.74 0.2K
15:30 11.72 11.72 11.72 11.72 0.2K
15:31 11.75 11.75 11.75 11.75 0.9K
15:32 11.70 11.70 11.70 11.70 0.9K
15:33 11.71 11.71 11.71 11.71 1.2K
15:35 11.74 11.74 11.70 11.74 2.2K
15:36 11.70 11.78 11.70 11.78 0.9K
15:37 11.74 11.74 11.74 11.74 1.5K
15:39 11.74 11.74 11.74 11.74 0.3K
15:40 11.71 11.71 11.71 11.71 1.3K
15:41 11.71 11.73 11.70 11.73 0.7K
15:42 11.69 11.69 11.69 11.69 0.5K
15:43 11.69 11.71 11.69 11.71 0.7K
15:45 11.69 11.72 11.69 11.72 1.7K
15:47 11.70 11.70 11.70 11.70 0.2K
15:48 11.71 11.71 11.71 11.71 0.8K
15:49 11.71 11.71 11.68 11.71 1.5K
15:50 11.70 11.74 11.70 11.72 1.0K
15:51 11.70 11.70 11.68 11.68 1.0K
15:52 11.69 11.69 11.69 11.69 0.9K
15:54 11.69 11.69 11.69 11.69 0.9K
15:56 11.69 11.70 11.69 11.70 2.4K
15:57 11.69 11.69 11.69 11.69 1.2K
15:58 11.67 11.67 11.66 11.67 5.5K
15:59 11.66 11.67 11.66 11.66 31.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible