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 8.69 8.70 8.68 8.68 14.6K
09:31 8.66 8.66 8.66 8.66 0.9K
09:32 8.65 8.65 8.65 8.65 0.9K
09:33 8.63 8.68 8.63 8.64 2.1K
09:34 8.68 8.68 8.63 8.63 2.1K
09:35 8.65 8.72 8.65 8.72 0.9K
09:36 8.65 8.65 8.65 8.65 0.3K
09:37 8.71 8.78 8.71 8.77 2.6K
09:40 8.77 8.77 8.77 8.77 0.8K
09:42 8.79 8.79 8.79 8.79 0.7K
09:43 8.76 8.76 8.76 8.76 0.5K
09:45 8.74 8.74 8.72 8.72 0.9K
09:46 8.75 8.75 8.75 8.75 0.4K
09:47 8.77 8.77 8.77 8.77 1.1K
09:54 8.69 8.69 8.69 8.69 0.8K
09:55 8.76 8.76 8.76 8.76 0.3K
09:56 8.76 8.76 8.76 8.76 1.3K
10:01 8.74 8.74 8.70 8.70 1.0K
10:04 8.66 8.66 8.66 8.66 0.3K
10:07 8.70 8.70 8.70 8.70 1.6K
10:09 8.74 8.74 8.64 8.64 0.3K
10:10 8.70 8.70 8.70 8.70 0.5K
10:12 8.68 8.68 8.68 8.68 0.6K
10:19 8.75 8.75 8.75 8.75 0.3K
10:21 8.72 8.72 8.72 8.72 0.9K
10:24 8.70 8.70 8.70 8.70 0.7K
10:25 8.70 8.70 8.70 8.70 0.4K
10:26 8.70 8.74 8.70 8.74 1.2K
10:31 8.74 8.74 8.74 8.74 0.4K
10:32 8.74 8.74 8.74 8.74 0.3K
10:34 8.71 8.71 8.71 8.71 0.8K
10:38 8.73 8.73 8.73 8.73 1.7K
10:41 8.76 8.76 8.73 8.73 2.9K
10:42 8.74 8.76 8.74 8.76 2.7K
10:44 8.80 8.84 8.80 8.84 2.7K
10:47 8.85 8.88 8.85 8.88 1.0K
10:48 8.89 8.89 8.89 8.89 0.5K
10:49 8.80 8.80 8.80 8.80 1.3K
10:50 8.83 8.83 8.81 8.81 0.3K
10:51 8.82 8.82 8.82 8.82 1.7K
10:52 8.81 8.81 8.80 8.80 3.2K
10:55 8.77 8.77 8.77 8.77 0.3K
10:56 8.78 8.78 8.78 8.78 2.2K
11:02 8.81 8.81 8.81 8.81 0.1K
11:03 8.79 8.79 8.79 8.79 0.1K
11:04 8.79 8.79 8.79 8.79 0.6K
11:07 8.76 8.76 8.76 8.76 0.2K
11:09 8.76 8.76 8.76 8.76 0.4K
11:11 8.74 8.74 8.74 8.74 4.6K
11:12 8.71 8.71 8.70 8.70 2.1K
11:14 8.69 8.69 8.68 8.68 6.8K
11:15 8.68 8.68 8.68 8.68 1.6K
11:21 8.67 8.72 8.67 8.72 4.9K
11:23 8.73 8.76 8.73 8.76 0.5K
11:27 8.72 8.72 8.72 8.72 0.7K
11:28 8.76 8.76 8.76 8.76 6.8K
11:30 8.80 8.80 8.80 8.80 0.2K
11:31 8.70 8.70 8.70 8.70 0.5K
11:32 8.73 8.78 8.73 8.78 1.7K
11:35 8.71 8.73 8.71 8.73 1.2K
11:36 8.71 8.71 8.71 8.71 0.8K
11:40 8.72 8.72 8.72 8.72 1.1K
11:42 8.73 8.73 8.73 8.73 0.9K
11:45 8.72 8.72 8.72 8.72 0.4K
11:46 8.73 8.73 8.70 8.70 1.7K
11:48 8.70 8.70 8.70 8.70 0.4K
11:50 8.70 8.70 8.70 8.70 1.7K
11:52 8.70 8.70 8.70 8.70 0.9K
11:55 8.65 8.67 8.65 8.67 2.8K
11:56 8.67 8.67 8.67 8.67 0.4K
12:00 8.67 8.67 8.65 8.65 1.2K
12:07 8.65 8.66 8.65 8.66 2.6K
12:10 8.67 8.67 8.67 8.67 0.3K
12:12 8.67 8.67 8.67 8.67 1.3K
12:13 8.65 8.65 8.65 8.65 0.1K
12:14 8.64 8.64 8.64 8.64 0.4K
12:17 8.64 8.64 8.64 8.64 0.9K
12:25 8.64 8.66 8.64 8.66 1.6K
12:26 8.66 8.71 8.66 8.71 1.4K
12:35 8.68 8.69 8.68 8.69 1.2K
12:36 8.68 8.68 8.68 8.68 0.6K
12:39 8.70 8.70 8.70 8.70 1.5K
12:40 8.70 8.70 8.70 8.70 0.2K
12:42 8.70 8.70 8.70 8.70 0.2K
12:47 8.72 8.72 8.72 8.72 0.9K
12:54 8.70 8.70 8.70 8.70 0.1K
12:56 8.68 8.68 8.68 8.68 0.2K
13:03 8.75 8.75 8.75 8.75 0.1K
13:05 8.76 8.76 8.72 8.74 10.1K
13:06 8.72 8.72 8.72 8.72 0.3K
13:07 8.75 8.75 8.75 8.75 0.9K
13:11 8.68 8.68 8.68 8.68 0.9K
13:17 8.68 8.68 8.68 8.68 0.3K
13:23 8.68 8.68 8.68 8.68 0.4K
13:29 8.69 8.69 8.69 8.69 1.0K
13:33 8.70 8.70 8.70 8.70 0.2K
13:41 8.72 8.72 8.72 8.72 2.2K
13:52 8.71 8.71 8.71 8.71 0.1K
13:53 8.74 8.74 8.74 8.74 0.5K
13:56 8.74 8.77 8.74 8.77 1.2K
13:58 8.77 8.77 8.77 8.77 0.1K
13:59 8.75 8.75 8.74 8.74 2.5K
14:10 8.73 8.73 8.73 8.73 0.7K
14:16 8.71 8.71 8.69 8.69 1.0K
14:18 8.68 8.72 8.68 8.72 2.1K
14:20 8.68 8.68 8.68 8.68 0.5K
14:21 8.69 8.69 8.69 8.69 0.2K
14:22 8.70 8.70 8.70 8.70 1.1K
14:23 8.68 8.68 8.68 8.68 0.5K
14:26 8.67 8.67 8.67 8.67 2.3K
14:27 8.68 8.68 8.67 8.67 3.8K
14:28 8.64 8.64 8.64 8.64 1.0K
14:37 8.68 8.68 8.68 8.68 0.1K
14:41 8.66 8.66 8.66 8.66 0.1K
14:44 8.67 8.67 8.67 8.67 0.1K
14:47 8.66 8.66 8.66 8.66 0.3K
14:50 8.66 8.66 8.66 8.66 0.9K
14:59 8.66 8.66 8.66 8.66 0.7K
15:02 8.70 8.72 8.70 8.72 0.9K
15:07 8.72 8.72 8.72 8.72 2.9K
15:09 8.71 8.71 8.71 8.71 0.4K
15:12 8.75 8.75 8.75 8.75 0.4K
15:17 8.73 8.73 8.73 8.73 1.3K
15:20 8.73 8.73 8.72 8.72 0.2K
15:21 8.75 8.75 8.75 8.75 2.4K
15:24 8.79 8.79 8.79 8.79 0.2K
15:26 8.79 8.79 8.79 8.79 0.4K
15:27 8.79 8.79 8.79 8.79 0.2K
15:28 8.78 8.78 8.78 8.78 0.6K
15:29 8.80 8.80 8.80 8.80 0.7K
15:30 8.79 8.79 8.79 8.79 0.4K
15:31 8.80 8.81 8.80 8.81 1.1K
15:32 8.85 8.85 8.85 8.85 0.8K
15:33 8.83 8.83 8.83 8.83 1.2K
15:34 8.83 8.83 8.83 8.83 0.2K
15:35 8.84 8.84 8.81 8.81 2.7K
15:40 8.83 8.83 8.81 8.81 1.6K
15:41 8.82 8.84 8.82 8.84 1.1K
15:43 8.84 8.88 8.84 8.88 2.3K
15:45 8.82 8.82 8.82 8.82 1.0K
15:46 8.83 8.83 8.83 8.83 0.9K
15:48 8.85 8.85 8.85 8.85 0.1K
15:50 8.85 8.85 8.85 8.85 0.1K
15:51 8.82 8.82 8.80 8.80 1.8K
15:53 8.80 8.80 8.80 8.80 0.7K
15:54 8.81 8.84 8.80 8.84 1.2K
15:55 8.85 8.85 8.85 8.85 0.3K
15:56 8.81 8.81 8.81 8.81 0.1K
15:57 8.81 8.81 8.81 8.81 1.5K
15:58 8.80 8.80 8.80 8.80 1.5K
15:59 8.80 8.83 8.80 8.83 6.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible