Blink Charging (BLNK)

BLNK
🏛️ Estados Unidos →
1.75
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 3.67 3.67 3.33 3.39 15.0M
2023-12-28 3.71 3.97 3.58 3.69 17.5M
2023-12-27 4.29 4.31 3.48 3.68 30.3M
2023-12-26 3.85 4.48 3.76 4.12 30.5M
2023-12-22 3.15 3.60 3.11 3.59 13.5M
2023-12-21 3.26 3.29 3.05 3.10 9.5M
2023-12-20 3.40 3.71 3.04 3.05 25.2M
2023-12-19 3.25 3.38 3.12 3.34 11.6M
2023-12-18 3.31 3.42 3.16 3.24 11.7M
2023-12-15 3.36 3.45 3.13 3.16 11.4M
2023-12-14 3.26 3.38 3.12 3.23 9.3M
2023-12-13 2.87 3.06 2.78 3.06 4.7M
2023-12-12 2.96 2.96 2.76 2.87 3.5M
2023-12-11 2.94 3.03 2.87 2.95 4.0M
2023-12-08 2.90 3.06 2.82 2.91 4.7M
2023-12-07 2.88 2.91 2.76 2.88 2.7M
2023-12-06 3.00 3.12 2.84 2.85 6.7M
2023-12-05 3.16 3.19 2.94 2.95 6.8M
2023-12-04 3.30 3.38 3.15 3.22 4.0M
2023-12-01 3.21 3.40 3.13 3.33 3.9M
2023-11-30 3.45 3.45 3.22 3.22 4.8M
2023-11-29 3.49 3.66 3.37 3.42 3.8M
2023-11-28 3.57 3.58 3.29 3.46 3.0M
2023-11-27 3.68 3.69 3.43 3.46 3.4M
2023-11-24 3.48 3.80 3.43 3.68 2.8M
2023-11-22 3.72 3.75 3.43 3.49 2.5M
2023-11-21 3.81 3.81 3.51 3.65 3.5M
2023-11-20 3.92 4.07 3.86 3.91 3.4M
2023-11-17 4.01 4.06 3.58 3.91 8.1M
2023-11-16 4.42 4.66 4.07 4.23 6.3M
2023-11-15 4.25 4.54 4.01 4.44 8.4M
2023-11-14 3.63 4.08 3.52 4.07 7.3M
2023-11-13 3.03 3.50 2.93 3.43 7.1M
2023-11-10 2.87 3.40 2.73 3.07 20.6M
2023-11-09 2.52 2.59 2.41 2.46 2.4M
2023-11-08 2.62 2.66 2.47 2.49 1.5M
2023-11-07 2.56 2.60 2.48 2.59 1.5M
2023-11-06 2.81 2.82 2.53 2.58 1.6M
2023-11-03 2.66 2.78 2.65 2.72 1.9M
2023-11-02 2.42 2.60 2.42 2.55 1.7M
2023-11-01 2.38 2.40 2.29 2.38 1.2M
2023-10-31 2.26 2.42 2.26 2.38 1.2M
2023-10-30 2.36 2.42 2.22 2.28 1.8M
2023-10-27 2.52 2.54 2.32 2.34 1.7M
2023-10-26 2.46 2.74 2.46 2.52 2.0M
2023-10-25 2.45 2.52 2.40 2.47 1.4M
2023-10-24 2.47 2.61 2.42 2.45 1.7M
2023-10-23 2.60 2.60 2.40 2.42 3.2M
2023-10-20 2.85 2.86 2.67 2.68 2.9M
2023-10-19 2.97 2.98 2.85 2.87 1.3M
2023-10-18 3.21 3.22 2.92 2.94 1.9M
2023-10-17 3.01 3.23 2.99 3.20 1.5M
2023-10-16 3.04 3.10 2.97 3.02 1.2M
2023-10-13 3.11 3.18 3.03 3.06 1.0M
2023-10-12 3.25 3.25 3.06 3.11 1.2M
2023-10-11 3.41 3.48 3.20 3.26 2.0M
2023-10-10 2.99 3.38 2.97 3.38 2.8M
2023-10-09 3.10 3.16 2.86 2.99 2.4M
2023-10-06 3.07 3.28 3.06 3.19 1.7M
2023-10-05 3.13 3.22 3.06 3.14 1.3M
2023-10-04 3.00 3.19 2.94 3.18 1.7M
2023-10-03 3.01 3.03 2.92 2.97 1.3M
2023-10-02 3.08 3.14 2.99 3.04 1.8M
2023-09-29 3.09 3.18 3.01 3.06 1.9M
2023-09-28 3.10 3.17 2.95 3.05 3.4M
2023-09-27 3.19 3.31 3.04 3.06 5.1M
2023-09-26 2.96 3.16 2.88 2.93 2.6M
2023-09-25 3.08 3.08 2.92 2.95 2.5M
2023-09-22 3.15 3.22 3.13 3.14 1.5M
2023-09-21 3.40 3.40 3.12 3.14 3.3M
2023-09-20 3.63 3.65 3.48 3.49 1.9M
2023-09-19 3.60 3.67 3.53 3.58 2.2M
2023-09-18 3.86 3.89 3.57 3.58 2.9M
2023-09-15 4.00 4.06 3.86 3.93 3.5M
2023-09-14 3.77 3.98 3.74 3.97 1.8M
2023-09-13 3.75 3.87 3.70 3.73 1.4M
2023-09-12 3.58 3.82 3.54 3.81 1.7M
2023-09-11 3.62 3.72 3.52 3.61 1.4M
2023-09-08 3.62 3.62 3.47 3.57 2.0M
2023-09-07 3.71 3.72 3.46 3.62 2.6M
2023-09-06 3.96 3.99 3.76 3.78 1.6M
2023-09-05 3.97 4.04 3.90 3.96 1.8M
2023-09-01 3.98 4.07 3.95 4.01 1.8M
2023-08-31 4.03 4.07 3.93 3.94 2.0M
2023-08-30 4.09 4.09 3.94 3.99 2.2M
2023-08-29 4.06 4.19 3.94 4.10 2.7M
2023-08-28 4.22 4.24 4.03 4.06 1.6M
2023-08-25 4.08 4.23 4.07 4.21 1.6M
2023-08-24 4.36 4.36 4.06 4.09 2.7M
2023-08-23 4.49 4.51 4.29 4.32 2.2M
2023-08-22 4.69 4.77 4.47 4.53 1.7M
2023-08-21 4.86 4.93 4.62 4.66 2.3M
2023-08-18 4.75 4.95 4.70 4.84 2.0M
2023-08-17 5.32 5.37 4.75 4.83 3.9M
2023-08-16 5.42 5.47 5.30 5.32 1.4M
2023-08-15 5.59 5.63 5.37 5.43 1.8M
2023-08-14 5.75 5.78 5.58 5.67 2.5M
2023-08-11 5.83 5.92 5.65 5.90 2.7M
2023-08-10 6.78 6.78 5.88 5.89 5.7M
2023-08-09 6.63 7.25 6.52 6.86 7.8M
2023-08-08 6.11 6.21 5.87 6.18 2.2M
2023-08-07 6.29 6.35 5.99 6.26 1.5M
2023-08-04 6.34 6.43 6.21 6.21 1.1M
2023-08-03 6.20 6.52 6.15 6.31 1.5M
2023-08-02 6.24 6.24 6.01 6.12 1.3M
2023-08-01 6.29 6.38 6.16 6.34 1.2M
2023-07-31 6.22 6.60 6.14 6.40 2.6M
2023-07-28 6.00 6.18 5.88 6.16 2.0M
2023-07-27 6.13 6.17 5.79 5.86 1.6M
2023-07-26 5.94 6.27 5.85 6.02 2.3M
2023-07-25 6.21 6.27 5.88 5.89 1.6M
2023-07-24 6.13 6.28 6.09 6.23 1.2M
2023-07-21 6.28 6.28 6.00 6.10 1.6M
2023-07-20 6.50 6.50 6.18 6.21 1.8M
2023-07-19 6.58 6.75 6.50 6.52 1.3M
2023-07-18 6.62 6.86 6.50 6.50 1.4M
2023-07-17 6.37 6.75 6.27 6.62 1.8M
2023-07-14 6.85 6.92 6.29 6.39 2.4M
2023-07-13 6.93 7.20 6.74 6.83 2.6M
2023-07-12 6.93 6.93 6.59 6.70 2.5M
2023-07-11 6.75 6.89 6.57 6.72 1.5M
2023-07-10 6.50 6.69 6.29 6.68 1.8M
2023-07-07 6.16 6.63 6.13 6.40 2.2M
2023-07-06 6.22 6.22 5.89 6.14 1.8M
2023-07-05 6.13 6.43 6.01 6.30 1.9M
2023-07-03 6.04 6.33 6.01 6.17 1.8M
2023-06-30 6.03 6.08 5.85 5.99 1.5M
2023-06-29 5.71 5.95 5.64 5.91 2.6M
2023-06-28 5.39 5.70 5.32 5.69 2.3M
2023-06-27 5.43 5.46 5.32 5.35 2.1M
2023-06-26 5.58 5.68 5.42 5.43 2.0M
2023-06-23 5.75 5.80 5.55 5.66 3.2M
2023-06-22 6.21 6.21 5.77 5.89 3.6M
2023-06-21 6.34 6.40 6.20 6.22 2.5M
2023-06-20 6.34 6.45 6.20 6.39 1.7M
2023-06-16 6.73 6.74 6.32 6.42 3.3M
2023-06-15 6.42 6.83 6.37 6.63 2.3M
2023-06-14 7.00 7.02 6.49 6.58 2.4M
2023-06-13 6.61 7.01 6.53 6.80 4.3M
2023-06-12 6.07 6.71 5.86 6.52 5.5M
2023-06-09 6.50 6.52 5.94 5.96 6.5M
2023-06-08 6.67 6.77 6.52 6.67 2.0M
2023-06-07 6.80 6.98 6.61 6.65 2.5M
2023-06-06 6.37 6.71 6.33 6.69 2.6M
2023-06-05 6.66 6.71 6.32 6.36 2.2M
2023-06-02 6.83 6.88 6.60 6.71 1.6M
2023-06-01 6.71 6.81 6.53 6.75 1.5M
2023-05-31 6.83 6.90 6.58 6.73 1.9M
2023-05-30 7.00 7.26 6.78 6.90 2.7M
2023-05-26 6.99 6.99 6.77 6.88 1.7M
2023-05-25 7.11 7.14 6.86 6.96 1.3M
2023-05-24 7.32 7.35 7.06 7.10 1.1M
2023-05-23 7.31 7.70 7.27 7.45 1.4M
2023-05-22 7.02 7.43 7.02 7.33 1.8M
2023-05-19 7.16 7.26 6.99 7.05 2.1M
2023-05-18 7.28 7.32 7.01 7.12 1.2M
2023-05-17 7.07 7.35 6.98 7.32 1.5M
2023-05-16 7.23 7.27 7.00 7.05 1.3M
2023-05-15 6.92 7.30 6.87 7.30 1.4M
2023-05-12 6.97 7.09 6.77 6.88 1.1M
2023-05-11 7.01 7.33 6.87 6.97 1.4M
2023-05-10 7.20 7.67 6.97 7.05 2.2M
2023-05-09 7.14 7.36 6.88 7.36 2.4M
2023-05-08 7.27 7.27 6.95 7.13 1.6M
2023-05-05 7.18 7.26 7.05 7.17 1.3M
2023-05-04 7.07 7.09 6.84 6.99 1.6M
2023-05-03 6.90 7.37 6.90 7.16 1.5M
2023-05-02 6.98 6.98 6.79 6.95 0.9M
2023-05-01 7.04 7.08 6.74 7.01 1.6M
2023-04-28 6.87 7.54 6.87 7.13 2.7M
2023-04-27 6.87 6.99 6.81 6.92 1.6M
2023-04-26 6.98 7.00 6.67 6.79 1.6M
2023-04-25 7.12 7.18 6.91 6.93 1.4M
2023-04-24 7.29 7.35 7.07 7.19 1.4M
2023-04-21 7.31 7.42 7.24 7.29 1.4M
2023-04-20 7.40 7.50 7.28 7.36 1.3M
2023-04-19 7.40 7.59 7.36 7.50 1.3M
2023-04-18 7.80 7.82 7.36 7.55 2.3M
2023-04-17 7.53 8.03 7.51 7.75 2.2M
2023-04-14 7.62 7.73 7.38 7.56 1.8M
2023-04-13 7.62 7.86 7.56 7.62 1.7M
2023-04-12 8.29 8.32 7.54 7.54 2.1M
2023-04-11 7.88 8.23 7.84 8.04 2.2M
2023-04-10 7.42 7.83 7.33 7.80 1.8M
2023-04-06 7.50 7.66 7.33 7.47 1.9M
2023-04-05 7.95 7.99 7.41 7.50 2.9M
2023-04-04 8.34 8.42 7.91 8.02 1.4M
2023-04-03 8.60 8.71 8.19 8.29 1.8M
2023-03-31 8.35 8.90 8.28 8.65 2.7M
2023-03-30 8.30 8.53 8.13 8.22 2.8M
2023-03-29 7.55 8.14 7.45 8.05 3.2M
2023-03-28 7.54 7.62 7.30 7.41 1.7M
2023-03-27 7.73 7.75 7.39 7.57 1.2M
2023-03-24 7.50 7.73 7.41 7.66 1.1M
2023-03-23 7.52 7.92 7.47 7.59 1.8M
2023-03-22 7.78 7.87 7.39 7.40 1.9M
2023-03-21 7.54 7.92 7.54 7.76 2.0M
2023-03-20 7.50 7.71 7.34 7.47 1.7M
2023-03-17 7.65 7.71 7.42 7.52 3.5M
2023-03-16 8.27 8.47 7.54 7.72 4.8M
2023-03-15 7.68 7.93 7.56 7.75 2.3M
2023-03-14 8.12 8.25 7.66 7.84 1.8M
2023-03-13 7.72 8.25 7.55 7.93 1.9M
2023-03-10 8.20 8.22 7.72 7.92 2.6M
2023-03-09 8.60 8.78 8.12 8.18 2.1M
2023-03-08 8.70 8.79 8.44 8.67 2.0M
2023-03-07 8.82 9.08 8.55 8.79 2.0M
2023-03-06 9.36 9.66 8.85 8.89 3.2M
2023-03-03 8.91 9.47 8.82 9.30 3.0M
2023-03-02 8.83 8.93 8.38 8.92 4.2M
2023-03-01 9.64 10.55 9.10 9.12 7.3M
2023-02-28 9.17 9.21 8.89 9.05 3.0M
2023-02-27 9.27 9.29 9.00 9.06 2.1M
2023-02-24 9.70 9.71 8.96 9.04 2.9M
2023-02-23 10.09 10.18 9.71 9.96 1.7M
2023-02-22 10.01 10.23 9.85 10.00 1.8M
2023-02-21 10.34 10.42 9.97 10.04 2.1M
2023-02-17 10.42 10.58 10.19 10.57 1.5M
2023-02-16 10.89 11.33 10.51 10.51 2.2M
2023-02-15 10.28 11.13 10.21 11.03 3.3M
2023-02-14 10.01 10.56 9.82 10.32 2.7M
2023-02-13 10.33 10.33 9.95 10.02 2.7M
2023-02-10 10.70 10.89 10.25 10.26 2.7M
2023-02-09 11.84 11.91 10.71 10.84 4.5M
2023-02-08 11.97 12.20 11.75 11.76 2.4M
2023-02-07 12.40 12.46 11.60 11.97 11.3M
2023-02-06 13.69 14.24 13.53 13.86 1.5M
2023-02-03 14.48 15.27 13.88 14.06 1.7M
2023-02-02 14.39 15.40 14.28 15.00 2.1M
2023-02-01 14.06 14.22 13.19 13.96 1.7M
2023-01-31 13.33 13.71 13.19 13.61 0.6M
2023-01-30 13.87 13.95 13.11 13.30 1.3M
2023-01-27 13.57 14.81 13.45 14.13 1.4M
2023-01-26 14.33 14.45 13.53 13.70 0.8M
2023-01-25 13.10 14.18 12.82 13.93 0.9M
2023-01-24 13.91 14.25 13.40 13.45 0.9M
2023-01-23 13.20 14.30 13.10 14.15 1.3M
2023-01-20 12.43 13.30 12.24 13.15 1.1M
2023-01-19 12.82 13.00 11.96 12.28 1.6M
2023-01-18 14.12 14.48 13.23 13.25 1.8M
2023-01-17 13.75 14.16 13.47 13.82 1.2M
2023-01-13 12.65 13.88 12.63 13.57 1.4M
2023-01-12 12.61 13.20 12.15 13.02 1.2M
2023-01-11 12.25 12.70 12.01 12.41 1.1M
2023-01-10 11.65 12.09 11.50 12.02 0.7M
2023-01-09 11.55 12.08 11.41 11.68 1.2M
2023-01-06 11.05 11.39 10.94 11.26 0.7M
2023-01-05 11.43 11.43 10.88 11.23 1.2M
2023-01-04 11.00 11.69 10.88 11.53 1.2M
2023-01-03 11.24 11.35 10.79 10.95 1.0M