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 9.69 9.69 9.65 9.65 42.4K
09:31 9.65 9.65 9.56 9.57 12.3K
09:32 9.56 9.63 9.50 9.63 16.2K
09:33 9.51 9.55 9.33 9.33 5.9K
09:34 9.34 9.50 9.34 9.38 8.5K
09:35 9.36 9.44 9.36 9.39 31.9K
09:36 9.26 9.29 9.26 9.29 0.9K
09:37 9.32 9.34 9.30 9.32 4.9K
09:38 9.30 9.32 9.21 9.21 8.5K
09:39 9.23 9.23 9.13 9.13 10.4K
09:40 9.14 9.26 9.12 9.22 10.0K
09:41 9.25 9.32 9.25 9.32 2.3K
09:42 9.32 9.39 9.32 9.39 2.5K
09:43 9.34 9.40 9.34 9.38 4.5K
09:44 9.36 9.36 9.35 9.35 1.8K
09:45 9.35 9.35 9.35 9.35 1.7K
09:46 9.27 9.32 9.27 9.32 0.6K
09:47 9.30 9.30 9.29 9.30 4.6K
09:48 9.31 9.31 9.29 9.29 0.8K
09:49 9.29 9.30 9.23 9.23 3.6K
09:50 9.24 9.30 9.24 9.28 1.5K
09:51 9.30 9.30 9.23 9.24 5.9K
09:52 9.25 9.25 9.24 9.24 1.0K
09:53 9.24 9.28 9.23 9.23 6.1K
09:54 9.25 9.27 9.25 9.27 1.7K
09:55 9.30 9.30 9.30 9.30 0.5K
09:56 9.29 9.30 9.29 9.30 12.6K
09:57 9.31 9.31 9.28 9.29 3.0K
09:58 9.26 9.32 9.26 9.29 6.9K
09:59 9.33 9.35 9.30 9.33 10.7K
10:00 9.27 9.27 9.25 9.25 0.5K
10:01 9.31 9.31 9.25 9.25 11.6K
10:02 9.19 9.24 9.19 9.24 2.3K
10:04 9.21 9.21 9.21 9.21 1.1K
10:05 9.18 9.24 9.16 9.24 3.6K
10:06 9.27 9.27 9.27 9.27 0.6K
10:07 9.27 9.27 9.25 9.25 0.5K
10:08 9.30 9.30 9.30 9.30 0.7K
10:09 9.29 9.29 9.27 9.27 1.9K
10:10 9.29 9.29 9.25 9.26 1.1K
10:11 9.25 9.35 9.25 9.35 9.8K
10:12 9.35 9.35 9.32 9.35 3.3K
10:13 9.36 9.49 9.36 9.49 18.1K
10:14 9.52 9.66 9.52 9.61 5.5K
10:15 9.56 9.64 9.50 9.52 11.6K
10:16 9.52 9.52 9.50 9.50 1.4K
10:17 9.47 9.49 9.45 9.48 2.2K
10:18 9.50 9.50 9.50 9.50 0.3K
10:19 9.52 9.55 9.52 9.54 1.4K
10:20 9.55 9.55 9.50 9.50 3.4K
10:21 9.55 9.55 9.44 9.44 4.5K
10:23 9.31 9.31 9.31 9.31 2.1K
10:26 9.45 9.49 9.43 9.43 1.9K
10:27 9.47 9.47 9.47 9.47 1.5K
10:28 9.49 9.49 9.49 9.49 0.2K
10:29 9.40 9.49 9.40 9.49 3.9K
10:31 9.34 9.46 9.34 9.46 1.0K
10:32 9.50 9.50 9.50 9.50 0.6K
10:35 9.40 9.40 9.40 9.40 1.2K
10:38 9.60 9.60 9.60 9.60 2.9K
10:39 9.50 9.60 9.50 9.60 0.5K
10:40 9.59 9.59 9.58 9.58 1.5K
10:41 9.57 9.60 9.57 9.60 0.8K
10:42 9.53 9.60 9.53 9.54 1.8K
10:43 9.58 9.59 9.58 9.58 1.2K
10:45 9.62 9.70 9.62 9.67 7.9K
10:46 9.66 9.66 9.66 9.66 0.5K
10:47 9.68 9.68 9.68 9.68 3.1K
10:48 9.68 9.68 9.68 9.68 0.8K
10:49 9.70 9.70 9.70 9.70 0.8K
10:50 9.64 9.67 9.64 9.67 1.9K
10:51 9.69 9.69 9.69 9.69 0.3K
10:52 9.67 9.68 9.63 9.66 0.9K
10:53 9.69 9.69 9.69 9.69 0.4K
10:54 9.65 9.75 9.65 9.68 8.5K
10:55 9.70 9.70 9.70 9.70 0.2K
10:56 9.68 9.68 9.68 9.68 0.2K
10:57 9.60 9.60 9.55 9.58 12.3K
11:00 9.52 9.54 9.50 9.50 1.2K
11:01 9.51 9.51 9.44 9.48 3.8K
11:02 9.40 9.40 9.40 9.40 1.1K
11:03 9.45 9.45 9.45 9.45 0.1K
11:04 9.45 9.48 9.45 9.48 3.8K
11:05 9.45 9.45 9.45 9.45 2.7K
11:11 9.45 9.46 9.45 9.46 0.7K
11:12 9.40 9.40 9.31 9.31 1.5K
11:13 9.31 9.31 9.31 9.31 2.7K
11:14 9.28 9.28 9.28 9.28 0.7K
11:15 9.28 9.28 9.28 9.28 1.5K
11:16 9.26 9.28 9.26 9.27 0.9K
11:17 9.28 9.28 9.27 9.27 0.8K
11:18 9.27 9.27 9.27 9.27 1.3K
11:19 9.27 9.30 9.27 9.30 3.2K
11:20 9.30 9.30 9.29 9.29 2.0K
11:22 9.27 9.30 9.27 9.29 1.0K
11:23 9.30 9.31 9.30 9.31 0.9K
11:24 9.31 9.31 9.31 9.31 2.2K
11:26 9.32 9.32 9.32 9.32 0.1K
11:27 9.31 9.31 9.31 9.31 0.6K
11:28 9.33 9.33 9.33 9.33 0.2K
11:29 9.33 9.35 9.33 9.35 0.8K
11:30 9.35 9.35 9.28 9.28 2.2K
11:31 9.28 9.28 9.28 9.28 0.2K
11:32 9.28 9.28 9.27 9.27 0.6K
11:33 9.27 9.27 9.27 9.27 0.3K
11:35 9.28 9.28 9.28 9.28 1.3K
11:37 9.28 9.28 9.28 9.28 0.3K
11:39 9.28 9.28 9.27 9.27 10.3K
11:40 9.28 9.39 9.28 9.39 1.9K
11:44 9.36 9.43 9.36 9.43 0.9K
11:49 9.37 9.42 9.37 9.42 1.6K
11:50 9.34 9.35 9.34 9.35 1.4K
11:51 9.35 9.35 9.35 9.35 0.2K
11:52 9.35 9.37 9.35 9.37 1.2K
11:53 9.38 9.38 9.38 9.38 0.6K
11:55 9.38 9.38 9.32 9.32 1.5K
11:56 9.38 9.38 9.35 9.35 2.6K
12:02 9.36 9.36 9.36 9.36 0.2K
12:03 9.40 9.40 9.34 9.34 0.9K
12:04 9.36 9.36 9.36 9.36 0.3K
12:07 9.37 9.38 9.37 9.38 1.0K
12:08 9.39 9.39 9.38 9.38 0.4K
12:09 9.37 9.37 9.35 9.35 0.9K
12:11 9.37 9.37 9.37 9.37 0.4K
12:14 9.33 9.33 9.32 9.32 1.8K
12:16 9.33 9.33 9.32 9.32 1.9K
12:17 9.35 9.35 9.35 9.35 0.1K
12:18 9.34 9.37 9.34 9.34 1.9K
12:19 9.32 9.34 9.32 9.34 0.9K
12:20 9.31 9.31 9.31 9.31 0.8K
12:22 9.33 9.33 9.33 9.33 0.7K
12:24 9.33 9.33 9.32 9.32 3.1K
12:26 9.31 9.31 9.31 9.31 0.2K
12:29 9.33 9.33 9.33 9.33 0.2K
12:30 9.32 9.32 9.32 9.32 0.5K
12:32 9.33 9.33 9.31 9.32 1.7K
12:34 9.31 9.31 9.31 9.31 0.1K
12:35 9.32 9.32 9.31 9.31 6.1K
12:36 9.31 9.31 9.31 9.31 0.5K
12:39 9.33 9.33 9.32 9.32 0.5K
12:40 9.33 9.33 9.33 9.33 0.1K
12:41 9.32 9.32 9.32 9.32 0.5K
12:46 9.31 9.31 9.31 9.31 0.1K
12:47 9.32 9.32 9.32 9.32 0.3K
12:50 9.32 9.32 9.21 9.21 15.9K
12:51 9.21 9.21 9.20 9.20 0.5K
12:52 9.21 9.21 9.20 9.20 4.2K
12:53 9.21 9.21 9.20 9.20 6.4K
12:57 9.21 9.23 9.21 9.23 4.4K
12:58 9.25 9.29 9.25 9.29 7.8K
12:59 9.29 9.29 9.29 9.29 1.6K
13:00 9.29 9.29 9.29 9.29 1.7K
13:03 9.26 9.27 9.26 9.26 0.8K
13:04 9.26 9.26 9.26 9.26 0.5K
13:05 9.26 9.26 9.26 9.26 0.1K
13:07 9.26 9.26 9.26 9.26 2.3K
13:08 9.29 9.29 9.29 9.29 0.3K
13:09 9.29 9.29 9.29 9.29 2.0K
13:10 9.26 9.26 9.26 9.26 0.9K
13:12 9.26 9.26 9.26 9.26 1.2K
13:14 9.26 9.26 9.26 9.26 0.3K
13:15 9.23 9.23 9.22 9.22 0.9K
13:16 9.23 9.23 9.21 9.21 0.7K
13:17 9.22 9.22 9.22 9.22 0.3K
13:18 9.22 9.22 9.22 9.22 0.6K
13:19 9.22 9.22 9.22 9.22 0.1K
13:20 9.22 9.22 9.22 9.22 1.2K
13:21 9.21 9.21 9.21 9.21 0.9K
13:23 9.21 9.21 9.21 9.21 0.5K
13:24 9.20 9.20 9.20 9.20 1.6K
13:25 9.19 9.19 9.19 9.19 0.3K
13:26 9.21 9.21 9.20 9.20 3.8K
13:30 9.20 9.20 9.20 9.20 0.3K
13:31 9.20 9.20 9.20 9.20 1.1K
13:32 9.20 9.20 9.19 9.19 1.5K
13:34 9.20 9.20 9.20 9.20 0.1K
13:35 9.19 9.19 9.19 9.19 0.2K
13:36 9.20 9.20 9.20 9.20 1.5K
13:38 9.19 9.19 9.19 9.19 0.4K
13:39 9.20 9.20 9.20 9.20 0.2K
13:40 9.22 9.22 9.22 9.22 0.3K
13:42 9.20 9.20 9.20 9.20 2.2K
13:43 9.18 9.20 9.18 9.20 1.3K
13:45 9.19 9.19 9.18 9.18 0.4K
13:46 9.19 9.20 9.19 9.20 3.7K
13:48 9.22 9.22 9.22 9.22 0.7K
13:50 9.22 9.22 9.22 9.22 1.2K
13:53 9.21 9.21 9.21 9.21 2.3K
13:55 9.27 9.27 9.27 9.27 0.6K
13:56 9.25 9.25 9.25 9.25 1.1K
13:58 9.24 9.25 9.24 9.25 1.5K
14:03 9.24 9.24 9.24 9.24 0.3K
14:05 9.21 9.21 9.21 9.21 0.4K
14:08 9.20 9.20 9.20 9.20 0.2K
14:09 9.20 9.20 9.18 9.18 0.9K
14:10 9.20 9.20 9.18 9.18 2.0K
14:12 9.18 9.18 9.16 9.16 5.6K
14:13 9.17 9.17 9.17 9.17 0.3K
14:14 9.17 9.18 9.17 9.17 5.2K
14:15 9.17 9.17 9.17 9.17 0.9K
14:18 9.17 9.17 9.17 9.17 0.5K
14:19 9.16 9.16 9.16 9.16 1.5K
14:20 9.16 9.16 9.16 9.16 1.4K
14:21 9.16 9.17 9.16 9.17 1.2K
14:22 9.16 9.16 9.16 9.16 1.4K
14:23 9.16 9.16 9.10 9.11 9.0K
14:24 9.10 9.10 9.10 9.10 8.0K
14:26 9.10 9.11 9.10 9.11 3.5K
14:27 9.11 9.11 9.11 9.11 2.0K
14:28 9.13 9.13 9.11 9.11 2.7K
14:29 9.14 9.14 9.14 9.14 1.9K
14:30 9.14 9.15 9.14 9.15 1.3K
14:31 9.13 9.15 9.13 9.15 1.0K
14:32 9.14 9.14 9.14 9.14 0.2K
14:33 9.14 9.14 9.14 9.14 1.6K
14:34 9.14 9.14 9.14 9.14 1.7K
14:35 9.14 9.14 9.14 9.14 1.5K
14:36 9.14 9.14 9.14 9.14 0.4K
14:37 9.13 9.14 9.13 9.13 1.2K
14:38 9.13 9.14 9.13 9.13 0.9K
14:39 9.12 9.12 9.12 9.12 0.3K
14:40 9.12 9.12 9.12 9.12 0.9K
14:43 9.13 9.19 9.13 9.19 9.6K
14:44 9.15 9.15 9.15 9.15 0.2K
14:45 9.16 9.16 9.13 9.13 0.3K
14:46 9.13 9.13 9.13 9.13 0.8K
14:48 9.13 9.13 9.13 9.13 0.3K
14:49 9.13 9.13 9.13 9.13 0.3K
14:50 9.16 9.16 9.16 9.16 1.0K
14:52 9.13 9.13 9.13 9.13 1.8K
14:54 9.14 9.14 9.12 9.12 0.8K
14:55 9.13 9.13 9.13 9.13 0.1K
14:56 9.13 9.13 9.13 9.13 4.1K
14:59 9.10 9.10 9.10 9.10 1.1K
15:01 9.10 9.10 9.10 9.10 1.1K
15:02 9.10 9.10 9.10 9.10 0.3K
15:03 9.10 9.11 9.10 9.11 1.3K
15:04 9.11 9.11 9.11 9.11 0.3K
15:05 9.11 9.11 9.10 9.10 1.8K
15:06 9.10 9.10 9.01 9.01 11.2K
15:07 9.02 9.02 9.01 9.02 1.8K
15:08 9.02 9.02 9.00 9.01 5.3K
15:09 9.01 9.01 8.92 8.96 12.9K
15:10 8.95 8.95 8.92 8.92 11.8K
15:11 8.91 8.91 8.87 8.87 1.9K
15:12 8.88 8.89 8.87 8.89 5.1K
15:13 8.88 8.91 8.88 8.90 3.9K
15:14 8.90 8.92 8.90 8.90 3.8K
15:16 8.90 8.94 8.90 8.92 1.9K
15:17 8.93 8.93 8.90 8.90 3.4K
15:18 8.90 8.91 8.90 8.91 0.8K
15:19 8.90 8.90 8.80 8.81 9.4K
15:20 8.80 8.84 8.80 8.84 7.4K
15:21 8.82 8.82 8.82 8.82 1.1K
15:22 8.89 8.89 8.89 8.89 1.6K
15:23 8.82 8.82 8.82 8.82 0.2K
15:24 8.83 8.83 8.80 8.80 2.6K
15:25 8.81 8.81 8.70 8.73 14.6K
15:26 8.74 8.80 8.71 8.72 8.1K
15:27 8.89 8.89 8.71 8.75 4.3K
15:28 8.82 8.83 8.75 8.75 2.3K
15:29 8.88 8.88 8.82 8.82 1.4K
15:30 8.76 8.76 8.76 8.76 2.9K
15:31 8.83 8.83 8.80 8.80 2.3K
15:32 8.77 8.78 8.77 8.78 0.5K
15:33 8.78 8.78 8.77 8.77 1.0K
15:34 8.76 8.76 8.76 8.76 1.2K
15:35 8.77 8.77 8.77 8.77 1.0K
15:36 8.76 8.78 8.76 8.78 1.7K
15:37 8.76 8.78 8.76 8.77 1.6K
15:38 8.77 8.81 8.77 8.81 1.9K
15:39 8.80 8.80 8.80 8.80 0.8K
15:40 8.76 8.80 8.76 8.80 1.2K
15:41 8.78 8.78 8.76 8.76 1.4K
15:42 8.77 8.77 8.77 8.77 0.4K
15:43 8.77 8.77 8.77 8.77 0.5K
15:44 8.77 8.78 8.77 8.78 1.6K
15:45 8.77 8.77 8.76 8.76 2.8K
15:46 8.78 8.78 8.78 8.78 1.1K
15:48 8.76 8.76 8.74 8.74 4.6K
15:49 8.77 8.77 8.75 8.75 2.6K
15:50 8.75 8.75 8.75 8.75 1.1K
15:51 8.75 8.76 8.75 8.75 1.6K
15:52 8.75 8.75 8.74 8.75 3.1K
15:53 8.75 8.75 8.75 8.75 0.1K
15:54 8.75 8.75 8.75 8.75 2.0K
15:55 8.75 8.76 8.75 8.76 2.5K
15:56 8.75 8.76 8.73 8.73 6.5K
15:57 8.74 8.74 8.74 8.74 0.7K
15:58 8.74 8.76 8.73 8.76 5.6K
15:59 8.74 8.79 8.73 8.79 36.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible