Aztech Global (AZTE)

AZTE
🏛️ Singapur →
0.67
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 0.68 0.68 0.67 0.67 72.3K
09:05 0.68 0.68 0.68 0.68 0.3K
09:10 0.68 0.68 0.68 0.68 0.2K
09:25 0.67 0.67 0.67 0.67 6.6K
09:30 0.67 0.67 0.67 0.67 5.3K
09:35 0.68 0.68 0.67 0.68 8.3K
09:55 0.68 0.68 0.68 0.68 0.2K
10:05 0.67 0.67 0.67 0.67 1.0K
10:10 0.67 0.68 0.67 0.67 11.2K
10:15 0.67 0.67 0.67 0.67 0.1K
10:20 0.68 0.68 0.67 0.68 0.5K
10:30 0.67 0.67 0.67 0.67 0.1K
10:35 0.67 0.67 0.67 0.67 0.1K
10:40 0.68 0.68 0.67 0.67 0.6K
10:45 0.67 0.67 0.67 0.67 93.7K
11:00 0.67 0.67 0.67 0.67 10.0K
11:05 0.67 0.67 0.67 0.67 26.4K
11:10 0.67 0.67 0.67 0.67 2.3K
11:15 0.67 0.67 0.67 0.67 38.9K
11:45 0.68 0.68 0.68 0.68 0.1K
11:55 0.67 0.68 0.67 0.68 2.7K
12:55 0.67 0.67 0.67 0.67 12.4K
13:00 0.67 0.67 0.67 0.67 6.5K
13:05 0.67 0.67 0.67 0.67 7.6K
13:10 0.67 0.67 0.67 0.67 2.0K
13:15 0.67 0.67 0.67 0.67 6.6K
13:20 0.67 0.67 0.67 0.67 1.8K
13:25 0.67 0.67 0.67 0.67 9.3K
13:30 0.67 0.67 0.67 0.67 0.2K
13:50 0.68 0.68 0.67 0.67 2.6K
13:55 0.67 0.67 0.67 0.67 0.1K
14:20 0.67 0.67 0.67 0.67 0.1K
14:30 0.67 0.67 0.67 0.67 0.5K
14:45 0.67 0.67 0.67 0.67 12.7K
14:50 0.67 0.67 0.67 0.67 0.1K
15:05 0.67 0.67 0.67 0.67 0.8K
15:20 0.67 0.67 0.67 0.67 0.2K
15:25 0.67 0.67 0.67 0.67 0.3K
15:35 0.67 0.67 0.66 0.66 288.9K
15:40 0.67 0.67 0.66 0.66 13.0K
15:55 0.67 0.67 0.67 0.67 6.9K
16:00 0.67 0.67 0.67 0.67 5.1K
16:05 0.67 0.67 0.67 0.67 1.9K
16:10 0.67 0.67 0.67 0.67 0.6K
16:15 0.67 0.67 0.67 0.67 4.6K
16:20 0.67 0.67 0.67 0.67 0.8K
16:25 0.67 0.67 0.67 0.67 2.3K
16:30 0.67 0.67 0.67 0.67 4.6K
16:35 0.67 0.67 0.67 0.67 5.7K
16:40 0.67 0.67 0.67 0.67 1.4K
16:45 0.67 0.67 0.67 0.67 57.4K
16:50 0.67 0.67 0.67 0.67 15.8K
16:55 0.67 0.67 0.67 0.67 30.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 0.67 0.68 0.66 0.67 0.4M
2025-09-26 0.68 0.68 0.66 0.67 0.8M
2025-09-25 0.68 0.69 0.68 0.68 0.4M
2025-09-24 0.69 0.69 0.68 0.69 0.2M
2025-09-23 0.70 0.70 0.68 0.69 0.9M
2025-09-22 0.70 0.71 0.69 0.70 0.5M
2025-09-19 0.70 0.71 0.69 0.69 0.8M
2025-09-18 0.68 0.71 0.68 0.70 2.7M
2025-09-17 0.68 0.68 0.68 0.68 0.3M
2025-09-16 0.68 0.69 0.68 0.68 0.7M
2025-09-15 0.68 0.69 0.68 0.68 0.6M
2025-09-12 0.67 0.69 0.67 0.68 0.9M
2025-09-11 0.67 0.68 0.67 0.68 0.2M
2025-09-10 0.68 0.69 0.67 0.68 0.6M
2025-09-09 0.68 0.69 0.68 0.68 1.1M
2025-09-08 0.67 0.68 0.67 0.68 0.4M
2025-09-05 0.67 0.68 0.67 0.67 0.6M
2025-09-04 0.68 0.68 0.67 0.67 0.4M
2025-09-03 0.67 0.68 0.67 0.68 1.2M
2025-09-02 0.66 0.67 0.66 0.66 0.6M
2025-09-01 0.67 0.67 0.65 0.66 0.6M
2025-08-29 0.67 0.68 0.67 0.67 0.5M
2025-08-28 0.68 0.68 0.67 0.67 0.4M
2025-08-27 0.68 0.69 0.68 0.68 0.3M
2025-08-26 0.68 0.69 0.67 0.69 1.0M
2025-08-25 0.67 0.68 0.67 0.68 1.0M
2025-08-22 0.67 0.67 0.66 0.67 0.5M
2025-08-21 0.66 0.68 0.66 0.66 0.5M
2025-08-20 0.67 0.67 0.66 0.66 0.2M
2025-08-19 0.67 0.68 0.67 0.67 0.5M
2025-08-18 0.67 0.67 0.66 0.67 0.7M
2025-08-15 0.67 0.68 0.66 0.67 0.6M
2025-08-14 0.68 0.69 0.67 0.67 1.0M
2025-08-13 0.68 0.69 0.66 0.68 1.7M
2025-08-12 0.66 0.68 0.66 0.67 1.1M
2025-08-11 0.67 0.67 0.66 0.66 0.3M
2025-08-08 0.67 0.67 0.65 0.67 1.0M
2025-08-07 0.65 0.68 0.65 0.68 1.8M
2025-08-06 0.65 0.66 0.64 0.65 1.1M
2025-08-05 0.65 0.66 0.65 0.65 0.7M
2025-08-04 0.64 0.66 0.64 0.65 1.1M
2025-08-01 0.66 0.67 0.64 0.65 1.2M
2025-07-31 0.67 0.67 0.66 0.67 1.2M
2025-07-30 0.67 0.67 0.66 0.67 1.1M
2025-07-29 0.66 0.67 0.65 0.66 1.9M
2025-07-28 0.68 0.68 0.66 0.67 1.8M
2025-07-25 0.65 0.69 0.65 0.68 3.9M
2025-07-24 0.65 0.66 0.64 0.65 2.4M
2025-07-23 0.61 0.66 0.61 0.65 7.6M
2025-07-22 0.60 0.62 0.60 0.61 1.2M
2025-07-21 0.60 0.61 0.60 0.60 0.9M
2025-07-18 0.60 0.61 0.59 0.60 1.2M
2025-07-17 0.60 0.60 0.59 0.60 0.8M
2025-07-16 0.59 0.61 0.59 0.60 1.3M
2025-07-15 0.59 0.60 0.59 0.59 0.5M
2025-07-14 0.59 0.60 0.58 0.59 0.8M
2025-07-11 0.59 0.59 0.58 0.59 0.5M
2025-07-10 0.59 0.59 0.58 0.59 0.7M
2025-07-09 0.59 0.60 0.58 0.59 1.4M
2025-07-08 0.58 0.60 0.58 0.59 1.0M
2025-07-07 0.58 0.58 0.58 0.58 0.5M
2025-07-04 0.59 0.59 0.58 0.58 0.3M
2025-07-03 0.57 0.59 0.57 0.59 1.2M
2025-07-02 0.56 0.58 0.56 0.57 1.5M
2025-07-01 0.57 0.57 0.55 0.56 1.8M
2025-06-30 0.58 0.58 0.56 0.57 2.1M
2025-06-27 0.61 0.61 0.59 0.59 2.2M
2025-06-26 0.58 0.61 0.57 0.60 1.8M
2025-06-25 0.57 0.58 0.57 0.58 0.5M
2025-06-24 0.57 0.58 0.56 0.58 0.3M
2025-06-23 0.57 0.57 0.56 0.57 0.4M
2025-06-20 0.57 0.58 0.57 0.58 0.7M
2025-06-19 0.58 0.58 0.57 0.57 0.7M
2025-06-18 0.58 0.59 0.58 0.58 0.6M
2025-06-17 0.58 0.59 0.58 0.58 1.1M
2025-06-16 0.58 0.58 0.57 0.58 0.4M
2025-06-13 0.59 0.59 0.57 0.58 0.8M
2025-06-12 0.58 0.59 0.58 0.59 1.0M
2025-06-11 0.57 0.58 0.57 0.58 0.5M
2025-06-10 0.58 0.58 0.57 0.57 0.5M
2025-06-09 0.57 0.58 0.57 0.58 0.5M
2025-06-06 0.56 0.57 0.56 0.57 0.5M
2025-06-05 0.55 0.56 0.54 0.56 1.0M
2025-06-04 0.54 0.55 0.54 0.55 0.2M
2025-06-03 0.54 0.54 0.53 0.54 0.2M
2025-06-02 0.54 0.54 0.53 0.54 0.2M
2025-05-30 0.54 0.55 0.54 0.54 0.5M
2025-05-29 0.55 0.55 0.54 0.55 0.1M
2025-05-28 0.54 0.55 0.54 0.55 0.2M
2025-05-27 0.55 0.55 0.54 0.55 0.2M
2025-05-26 0.54 0.55 0.54 0.55 0.4M
2025-05-23 0.55 0.55 0.54 0.54 0.3M
2025-05-22 0.54 0.55 0.53 0.55 1.4M
2025-05-21 0.54 0.54 0.53 0.54 0.2M
2025-05-20 0.53 0.54 0.53 0.54 0.5M
2025-05-19 0.55 0.55 0.53 0.54 0.5M
2025-05-16 0.54 0.55 0.54 0.55 0.8M
2025-05-15 0.54 0.54 0.53 0.54 0.6M
2025-05-14 0.54 0.55 0.53 0.54 1.4M
2025-05-13 0.53 0.54 0.53 0.54 2.4M
2025-05-09 0.52 0.53 0.51 0.53 0.7M
2025-05-08 0.52 0.53 0.51 0.51 1.0M
2025-05-07 0.52 0.53 0.52 0.53 0.8M
2025-05-06 0.52 0.53 0.51 0.53 1.0M
2025-05-05 0.53 0.53 0.52 0.52 0.6M
2025-05-02 0.53 0.53 0.52 0.53 0.9M
2025-04-30 0.51 0.53 0.51 0.53 1.8M
2025-04-29 0.51 0.52 0.51 0.51 0.9M
2025-04-28 0.52 0.52 0.50 0.51 2.8M
2025-04-25 0.53 0.53 0.51 0.52 2.4M
2025-04-24 0.54 0.54 0.53 0.53 1.8M
2025-04-23 0.55 0.56 0.54 0.54 2.8M
2025-04-22 0.55 0.55 0.54 0.55 1.4M
2025-04-21 0.56 0.56 0.54 0.56 2.0M
2025-04-17 0.55 0.58 0.55 0.56 5.6M
2025-04-16 0.58 0.60 0.57 0.60 12.9M
2025-04-15 0.65 0.66 0.64 0.65 1.8M
2025-04-14 0.66 0.67 0.64 0.65 2.8M
2025-04-11 0.64 0.66 0.62 0.65 1.5M
2025-04-10 0.63 0.65 0.63 0.64 2.2M
2025-04-09 0.70 0.71 0.67 0.69 2.7M
2025-04-08 0.69 0.72 0.69 0.70 1.7M
2025-04-07 0.74 0.74 0.68 0.68 5.2M
2025-04-04 0.77 0.77 0.75 0.76 2.4M
2025-04-03 0.77 0.78 0.77 0.77 1.6M
2025-04-02 0.79 0.79 0.77 0.78 1.7M
2025-04-01 0.78 0.80 0.78 0.79 1.7M
2025-03-28 0.78 0.79 0.78 0.78 1.3M
2025-03-27 0.78 0.79 0.77 0.78 1.0M
2025-03-26 0.78 0.79 0.77 0.78 0.8M
2025-03-25 0.79 0.79 0.77 0.78 1.1M
2025-03-24 0.77 0.79 0.77 0.79 1.0M
2025-03-21 0.78 0.78 0.77 0.77 2.0M
2025-03-20 0.77 0.78 0.77 0.78 0.8M
2025-03-19 0.77 0.78 0.76 0.77 1.1M
2025-03-18 0.77 0.78 0.76 0.77 1.0M
2025-03-17 0.76 0.77 0.76 0.77 1.0M
2025-03-14 0.76 0.77 0.76 0.76 0.7M
2025-03-13 0.76 0.77 0.76 0.77 1.3M
2025-03-12 0.76 0.77 0.75 0.76 1.0M
2025-03-11 0.76 0.76 0.75 0.76 1.9M
2025-03-10 0.77 0.79 0.76 0.76 1.8M
2025-03-07 0.76 0.77 0.76 0.76 1.0M
2025-03-06 0.76 0.77 0.75 0.76 1.1M
2025-03-05 0.75 0.76 0.75 0.76 1.9M
2025-03-04 0.76 0.76 0.75 0.75 1.6M
2025-03-03 0.77 0.77 0.76 0.76 1.4M
2025-02-28 0.76 0.77 0.76 0.77 1.2M
2025-02-27 0.78 0.78 0.75 0.76 2.8M
2025-02-26 0.77 0.80 0.76 0.77 13.5M
2025-02-25 0.73 0.73 0.72 0.73 1.0M
2025-02-24 0.73 0.73 0.72 0.73 0.9M
2025-02-21 0.72 0.73 0.71 0.73 1.1M
2025-02-20 0.74 0.74 0.72 0.72 1.2M
2025-02-19 0.75 0.76 0.73 0.74 2.0M
2025-02-18 0.71 0.75 0.71 0.75 6.3M
2025-02-17 0.69 0.69 0.69 0.69 0.4M
2025-02-14 0.69 0.70 0.69 0.69 0.6M
2025-02-13 0.70 0.70 0.69 0.69 0.3M
2025-02-12 0.69 0.70 0.69 0.70 0.3M
2025-02-11 0.69 0.70 0.69 0.69 0.3M
2025-02-10 0.69 0.70 0.69 0.69 0.5M
2025-02-07 0.69 0.70 0.69 0.69 0.4M
2025-02-06 0.69 0.69 0.68 0.69 0.2M
2025-02-05 0.69 0.69 0.68 0.68 0.2M
2025-02-04 0.69 0.69 0.68 0.68 0.4M
2025-02-03 0.70 0.70 0.69 0.69 0.3M
2025-01-31 0.69 0.70 0.69 0.70 0.4M
2025-01-28 0.68 0.69 0.68 0.68 0.3M
2025-01-27 0.70 0.70 0.68 0.68 0.4M
2025-01-24 0.69 0.70 0.69 0.69 0.2M
2025-01-23 0.70 0.70 0.69 0.69 0.3M
2025-01-22 0.70 0.71 0.69 0.69 0.3M
2025-01-21 0.69 0.70 0.69 0.69 0.2M
2025-01-20 0.69 0.70 0.69 0.69 0.5M
2025-01-17 0.69 0.69 0.68 0.69 0.6M
2025-01-16 0.69 0.70 0.69 0.69 0.2M
2025-01-15 0.69 0.70 0.68 0.69 0.3M
2025-01-14 0.68 0.69 0.68 0.68 0.7M
2025-01-13 0.69 0.69 0.68 0.68 0.5M
2025-01-10 0.70 0.70 0.69 0.69 0.7M
2025-01-09 0.71 0.71 0.70 0.70 0.5M
2025-01-08 0.71 0.71 0.70 0.71 0.6M
2025-01-07 0.71 0.71 0.70 0.71 0.3M
2025-01-06 0.71 0.72 0.71 0.71 0.4M
2025-01-03 0.70 0.71 0.70 0.71 0.4M
2025-01-02 0.71 0.71 0.69 0.70 0.6M