MicroAlgo Inc (MLGO)

MLGO
🏛️ États-Unis →
9.71
Dernière Mise à Jour: 2025-10-01
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 9.16 9.16 9.16 9.16 20.1K
09:31 9.05 9.07 9.05 9.07 1.0K
09:32 9.14 9.14 9.14 9.14 3.1K
09:33 9.11 9.11 9.11 9.11 0.6K
09:34 9.15 9.15 9.15 9.15 0.8K
09:35 9.09 9.09 9.09 9.09 0.5K
09:36 9.06 9.10 9.05 9.05 2.0K
09:37 9.00 9.00 9.00 9.00 3.8K
09:38 9.01 9.01 8.98 8.98 1.3K
09:39 8.98 8.98 8.98 8.98 0.6K
09:40 8.99 8.99 8.97 8.97 0.9K
09:41 8.97 8.97 8.95 8.95 1.1K
09:42 8.95 8.95 8.95 8.95 0.1K
09:43 8.98 8.98 8.98 8.98 1.2K
09:44 8.99 8.99 8.99 8.99 0.2K
09:45 8.99 8.99 8.99 8.99 1.3K
09:46 8.99 8.99 8.99 8.99 0.2K
09:47 8.96 8.96 8.96 8.96 0.5K
09:49 8.95 9.00 8.95 9.00 0.6K
09:50 9.00 9.00 9.00 9.00 1.7K
09:51 8.99 9.05 8.99 9.05 1.2K
09:54 9.08 9.08 9.08 9.08 4.2K
09:57 9.14 9.14 9.14 9.14 0.5K
09:58 9.23 9.23 9.23 9.23 0.5K
09:59 9.20 9.20 9.20 9.20 0.9K
10:00 9.22 9.22 9.22 9.22 2.7K
10:01 9.27 9.27 9.27 9.27 0.3K
10:02 9.27 9.27 9.27 9.27 0.8K
10:04 9.30 9.31 9.30 9.31 7.0K
10:05 9.40 9.40 9.39 9.39 3.2K
10:06 9.38 9.45 9.37 9.45 13.5K
10:07 9.38 9.39 9.37 9.37 2.3K
10:08 9.32 9.32 9.27 9.27 1.4K
10:09 9.29 9.29 9.27 9.27 0.4K
10:10 9.37 9.37 9.26 9.26 0.9K
10:11 9.39 9.39 9.39 9.39 0.6K
10:12 9.31 9.31 9.31 9.31 1.4K
10:14 9.29 9.31 9.29 9.31 2.1K
10:15 9.28 9.28 9.28 9.28 0.3K
10:17 9.30 9.30 9.30 9.30 0.8K
10:18 9.30 9.32 9.30 9.32 1.6K
10:19 9.27 9.27 9.27 9.27 1.2K
10:22 9.28 9.30 9.28 9.30 1.3K
10:25 9.31 9.31 9.31 9.31 3.3K
10:32 9.39 9.39 9.39 9.39 0.9K
10:34 9.38 9.38 9.38 9.38 0.9K
10:35 9.34 9.34 9.34 9.34 1.1K
10:36 9.35 9.35 9.30 9.30 0.4K
10:37 9.41 9.41 9.41 9.41 1.0K
10:38 9.36 9.36 9.36 9.36 0.6K
10:39 9.33 9.33 9.33 9.33 0.5K
10:41 9.32 9.33 9.32 9.33 1.6K
10:42 9.33 9.33 9.33 9.33 0.9K
10:43 9.39 9.39 9.39 9.39 0.2K
10:44 9.40 9.40 9.40 9.40 0.3K
10:46 9.36 9.36 9.36 9.36 0.1K
10:47 9.36 9.36 9.32 9.32 2.2K
10:48 9.32 9.36 9.32 9.36 1.0K
10:50 9.46 9.46 9.46 9.46 2.1K
10:51 9.42 9.42 9.42 9.42 3.5K
10:52 9.42 9.42 9.40 9.40 1.0K
10:53 9.41 9.50 9.41 9.44 10.1K
10:54 9.49 9.49 9.46 9.46 1.5K
10:55 9.44 9.44 9.43 9.43 0.8K
10:57 9.43 9.44 9.43 9.44 0.3K
10:58 9.44 9.46 9.44 9.46 0.2K
10:59 9.46 9.46 9.41 9.41 1.9K
11:01 9.43 9.43 9.43 9.43 0.3K
11:03 9.36 9.37 9.34 9.34 4.4K
11:04 9.40 9.40 9.40 9.40 0.1K
11:05 9.36 9.38 9.31 9.38 4.1K
11:06 9.29 9.38 9.21 9.30 10.1K
11:07 9.22 9.22 9.22 9.22 0.3K
11:08 9.22 9.22 9.15 9.15 2.6K
11:10 9.11 9.17 9.11 9.17 6.4K
11:11 9.18 9.18 9.11 9.11 4.1K
11:12 9.21 9.21 9.18 9.18 0.3K
11:13 9.18 9.18 9.18 9.18 13.0K
11:15 9.19 9.19 9.18 9.19 0.7K
11:16 9.20 9.20 9.20 9.20 0.7K
11:17 9.20 9.20 9.20 9.20 0.2K
11:18 9.15 9.16 9.15 9.16 1.2K
11:19 9.19 9.19 9.19 9.19 0.1K
11:21 9.16 9.16 9.14 9.14 3.0K
11:22 9.09 9.09 9.09 9.09 0.1K
11:23 9.14 9.19 9.12 9.19 2.0K
11:27 9.06 9.06 9.01 9.01 7.9K
11:28 9.01 9.01 9.01 9.01 12.6K
11:30 9.04 9.04 9.04 9.04 0.6K
11:31 9.04 9.04 9.04 9.04 2.4K
11:35 8.95 8.95 8.95 8.95 0.8K
11:36 8.97 8.98 8.97 8.98 0.2K
11:37 8.98 8.98 8.95 8.95 0.7K
11:38 8.99 8.99 8.99 8.99 0.7K
11:39 8.96 8.98 8.96 8.98 2.1K
11:41 8.98 8.98 8.97 8.97 0.5K
11:45 8.97 8.97 8.97 8.97 0.3K
11:49 8.97 8.97 8.97 8.97 1.0K
11:51 8.98 8.98 8.96 8.98 7.4K
11:52 9.00 9.02 9.00 9.02 2.8K
11:56 9.04 9.04 9.04 9.04 0.6K
11:58 9.02 9.02 9.02 9.02 1.3K
12:07 9.02 9.02 9.02 9.02 0.6K
12:15 9.03 9.03 9.03 9.03 0.2K
12:19 9.02 9.02 9.02 9.02 0.7K
12:23 9.06 9.06 9.06 9.06 0.3K
12:26 9.00 9.00 9.00 9.00 0.3K
12:27 8.99 8.99 8.99 8.99 0.2K
12:28 9.04 9.04 9.03 9.03 0.5K
12:29 9.03 9.03 9.03 9.03 0.4K
12:37 9.07 9.07 9.07 9.07 0.4K
12:39 9.06 9.06 9.06 9.06 1.5K
12:42 9.04 9.04 9.04 9.04 0.3K
12:44 9.01 9.01 9.01 9.01 1.2K
12:52 9.07 9.07 9.07 9.07 0.3K
12:53 9.00 9.00 9.00 9.00 0.4K
12:56 9.03 9.03 9.03 9.03 0.2K
12:57 9.00 9.00 9.00 9.00 0.2K
12:58 8.99 8.99 8.99 8.99 1.2K
12:59 9.01 9.01 9.00 9.00 0.6K
13:01 8.99 9.03 8.99 9.03 1.2K
13:02 9.02 9.02 9.02 9.02 0.5K
13:04 8.99 8.99 8.99 8.99 0.3K
13:05 8.96 8.96 8.96 8.96 0.2K
13:06 9.02 9.02 9.02 9.02 0.2K
13:07 8.96 8.96 8.96 8.96 0.1K
13:08 8.99 8.99 8.99 8.99 0.6K
13:10 8.99 8.99 8.99 8.99 0.5K
13:27 8.99 8.99 8.90 8.93 3.5K
13:29 8.86 8.89 8.86 8.89 2.6K
13:31 8.86 8.86 8.86 8.86 0.2K
13:32 8.88 8.88 8.88 8.88 0.5K
13:33 8.87 8.87 8.77 8.79 13.2K
13:35 8.79 8.79 8.79 8.79 0.9K
13:36 8.79 8.79 8.70 8.70 2.5K
13:38 8.75 8.75 8.75 8.75 0.9K
13:40 8.75 8.80 8.75 8.80 3.9K
13:43 8.84 8.84 8.84 8.84 0.4K
13:45 8.79 8.79 8.79 8.79 0.8K
13:46 8.79 8.79 8.79 8.79 0.3K
13:52 8.82 8.83 8.82 8.83 5.0K
13:58 8.85 8.86 8.85 8.85 1.8K
14:03 8.84 8.84 8.84 8.84 0.4K
14:05 8.85 8.85 8.85 8.85 0.7K
14:06 8.87 8.87 8.87 8.87 1.2K
14:09 8.90 8.90 8.90 8.90 1.0K
14:11 8.90 8.90 8.90 8.90 0.1K
14:12 8.90 8.90 8.89 8.89 0.7K
14:17 8.89 8.89 8.89 8.89 1.0K
14:27 8.81 8.81 8.81 8.81 0.3K
14:29 8.80 8.80 8.80 8.80 0.5K
14:33 8.81 8.81 8.81 8.81 0.3K
14:37 8.82 8.82 8.82 8.82 1.1K
14:42 8.80 8.80 8.80 8.80 0.9K
14:47 8.82 8.82 8.82 8.82 0.2K
14:48 8.84 8.84 8.84 8.84 0.1K
14:51 8.80 8.80 8.80 8.80 3.7K
14:52 8.83 8.83 8.83 8.83 0.6K
15:03 8.80 8.80 8.80 8.80 0.1K
15:04 8.77 8.77 8.77 8.77 1.0K
15:08 8.79 8.79 8.79 8.79 2.0K
15:09 8.81 8.81 8.80 8.80 1.4K
15:11 8.82 8.82 8.82 8.82 1.7K
15:15 8.83 8.83 8.83 8.83 0.4K
15:20 8.82 8.82 8.82 8.82 0.3K
15:22 8.80 8.80 8.80 8.80 0.8K
15:24 8.80 8.80 8.80 8.80 0.8K
15:29 8.78 8.78 8.78 8.78 0.4K
15:30 8.75 8.76 8.75 8.76 2.8K
15:33 8.79 8.79 8.73 8.73 0.3K
15:35 8.78 8.78 8.75 8.75 2.5K
15:37 8.76 8.76 8.76 8.76 0.6K
15:38 8.74 8.74 8.74 8.74 0.2K
15:41 8.78 8.78 8.78 8.78 0.2K
15:43 8.78 8.78 8.78 8.78 0.4K
15:44 8.77 8.77 8.75 8.75 1.2K
15:46 8.77 8.77 8.75 8.75 1.2K
15:47 8.77 8.77 8.77 8.77 0.4K
15:48 8.76 8.76 8.75 8.75 1.9K
15:49 8.75 8.75 8.72 8.72 4.7K
15:50 8.71 8.71 8.71 8.71 0.5K
15:51 8.70 8.74 8.70 8.74 0.5K
15:52 8.72 8.72 8.72 8.72 1.4K
15:53 8.73 8.73 8.73 8.73 0.2K
15:54 8.74 8.74 8.69 8.73 2.5K
15:55 8.71 8.72 8.71 8.72 0.3K
15:56 8.72 8.72 8.72 8.72 0.8K
15:57 8.71 8.72 8.71 8.72 1.2K
15:58 8.69 8.69 8.69 8.69 1.1K
15:59 8.69 8.71 8.66 8.70 12.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible