Cantaloupe (CTLP)

CTLP
🏛️ Estados Unidos →
10.57
Última Actualización: 2025-09-30
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
2025-09-30 10.60 10.61 10.57 10.57 0.9M
2025-09-29 10.55 10.60 10.53 10.60 0.9M
2025-09-26 10.55 10.58 10.54 10.55 1.5M
2025-09-25 10.55 10.59 10.55 10.55 1.3M
2025-09-24 10.59 10.62 10.55 10.56 0.8M
2025-09-23 10.59 10.64 10.56 10.59 1.6M
2025-09-22 10.61 10.63 10.58 10.59 1.8M
2025-09-19 10.61 10.66 10.57 10.63 2.7M
2025-09-18 10.66 10.71 10.60 10.60 7.3M
2025-09-17 10.86 10.93 10.83 10.84 3.7M
2025-09-16 10.81 10.85 10.81 10.85 0.7M
2025-09-15 10.80 10.84 10.79 10.83 1.6M
2025-09-12 10.79 10.83 10.79 10.80 1.5M
2025-09-11 10.76 10.85 10.75 10.80 2.7M
2025-09-10 10.85 10.88 10.75 10.76 1.8M
2025-09-09 10.81 10.83 10.77 10.81 5.7M
2025-09-08 10.82 10.83 10.79 10.83 2.4M
2025-09-05 10.85 10.86 10.79 10.81 4.1M
2025-09-04 10.86 10.88 10.84 10.85 1.7M
2025-09-03 10.87 10.91 10.85 10.85 1.9M
2025-09-02 10.85 10.89 10.83 10.87 0.8M
2025-08-29 10.87 10.87 10.84 10.87 0.6M
2025-08-28 10.86 10.87 10.84 10.84 1.1M
2025-08-27 10.86 10.88 10.84 10.85 1.3M
2025-08-26 10.85 10.87 10.83 10.87 1.3M
2025-08-25 10.86 10.87 10.84 10.85 0.9M
2025-08-22 10.88 10.91 10.86 10.87 1.0M
2025-08-21 10.87 10.89 10.84 10.88 0.9M
2025-08-20 10.89 10.89 10.83 10.87 1.9M
2025-08-19 10.93 10.95 10.86 10.87 4.4M
2025-08-18 10.92 10.96 10.92 10.93 0.9M
2025-08-15 10.90 10.93 10.79 10.92 3.4M
2025-08-14 10.94 10.97 10.87 10.89 3.9M
2025-08-13 10.99 11.00 10.96 10.98 1.9M
2025-08-12 10.96 10.97 10.91 10.96 1.4M
2025-08-11 10.91 10.94 10.90 10.93 1.3M
2025-08-08 10.93 11.01 10.89 10.90 6.3M
2025-08-07 11.09 11.09 11.06 11.08 2.0M
2025-08-06 11.08 11.10 11.07 11.09 2.7M
2025-08-05 11.07 11.09 11.07 11.08 0.9M
2025-08-04 11.07 11.09 11.07 11.07 0.7M
2025-08-01 11.08 11.10 11.06 11.07 1.3M
2025-07-31 11.07 11.10 11.07 11.07 2.8M
2025-07-30 11.07 11.09 11.07 11.07 1.4M
2025-07-29 11.08 11.09 11.07 11.08 1.6M
2025-07-28 11.09 11.11 11.08 11.08 2.2M
2025-07-25 11.09 11.11 11.08 11.08 1.9M
2025-07-24 11.08 11.10 11.07 11.08 1.1M
2025-07-23 11.09 11.10 11.07 11.07 1.3M
2025-07-22 11.09 11.10 11.08 11.09 2.4M
2025-07-21 11.13 11.14 11.07 11.08 1.3M
2025-07-18 11.13 11.13 11.10 11.11 0.8M
2025-07-17 11.08 11.16 11.07 11.11 5.7M
2025-07-16 11.03 11.10 11.02 11.09 1.3M
2025-07-15 11.02 11.05 11.02 11.03 1.3M
2025-07-14 11.03 11.05 11.01 11.02 0.7M
2025-07-11 11.05 11.05 11.01 11.02 1.4M
2025-07-10 11.03 11.06 11.03 11.03 0.9M
2025-07-09 11.03 11.05 11.03 11.04 0.7M
2025-07-08 11.05 11.05 11.03 11.03 0.9M
2025-07-07 11.06 11.06 11.02 11.03 0.8M
2025-07-03 11.05 11.07 11.03 11.07 0.8M
2025-07-02 11.00 11.10 11.00 11.04 1.7M
2025-07-01 10.99 11.01 10.99 11.01 2.9M
2025-06-30 11.00 11.00 10.98 10.99 1.4M
2025-06-27 11.01 11.02 10.97 11.00 2.5M
2025-06-26 11.01 11.03 10.96 10.99 1.7M
2025-06-25 11.00 11.02 10.99 11.01 1.7M
2025-06-24 11.00 11.02 10.99 11.01 1.7M
2025-06-23 10.99 11.02 10.97 10.99 3.7M
2025-06-20 10.99 11.00 10.97 10.99 2.7M
2025-06-18 10.96 11.00 10.96 10.98 3.9M
2025-06-17 10.93 11.00 10.93 10.99 4.8M
2025-06-16 10.85 11.01 10.84 10.99 26.1M
2025-06-13 9.48 9.54 9.29 9.50 0.7M
2025-06-12 9.81 9.84 9.45 9.60 1.0M
2025-06-11 9.83 9.95 9.65 9.86 1.0M
2025-06-10 9.39 9.90 9.27 9.82 1.3M
2025-06-09 8.97 9.40 8.86 9.39 1.2M
2025-06-06 8.72 8.92 8.63 8.89 0.7M
2025-06-05 8.21 8.81 8.21 8.59 0.9M
2025-06-04 8.74 8.79 8.17 8.23 1.1M
2025-06-03 8.76 8.79 8.11 8.75 2.2M
2025-06-02 8.35 9.14 8.24 8.76 3.1M
2025-05-30 8.62 8.63 8.20 8.37 0.6M
2025-05-29 8.60 8.67 8.33 8.66 0.3M
2025-05-28 8.55 8.61 8.39 8.55 0.3M
2025-05-27 8.61 8.87 8.44 8.58 0.3M
2025-05-23 8.69 8.76 8.39 8.47 0.6M
2025-05-22 8.40 8.80 8.38 8.79 0.4M
2025-05-21 8.39 8.52 8.29 8.42 0.4M
2025-05-20 8.26 8.49 8.18 8.48 0.4M
2025-05-19 8.32 8.42 8.17 8.29 0.5M
2025-05-16 8.39 8.72 8.36 8.49 0.6M
2025-05-15 8.01 8.44 7.99 8.43 0.6M
2025-05-14 7.75 8.05 7.69 8.01 0.8M
2025-05-13 7.94 8.00 7.64 7.74 0.8M
2025-05-12 8.14 8.23 7.71 7.83 0.9M
2025-05-09 7.79 8.33 7.57 7.70 1.5M
2025-05-08 8.31 8.51 8.21 8.27 0.8M
2025-05-07 8.22 8.24 8.00 8.22 0.4M
2025-05-06 8.00 8.24 7.91 8.16 0.4M
2025-05-05 8.11 8.31 8.01 8.12 0.6M
2025-05-02 8.02 8.39 8.02 8.12 0.4M
2025-05-01 8.01 8.16 7.89 8.01 0.4M
2025-04-30 7.96 8.13 7.57 8.00 0.4M
2025-04-29 7.82 8.18 7.75 8.09 0.5M
2025-04-28 7.87 8.07 7.72 7.85 0.4M
2025-04-25 7.79 7.99 7.72 7.88 0.4M
2025-04-24 7.68 7.92 7.56 7.86 0.2M
2025-04-23 7.78 7.83 7.55 7.65 0.3M
2025-04-22 7.48 7.65 7.33 7.60 0.3M
2025-04-21 7.44 7.54 7.24 7.39 0.3M
2025-04-17 7.61 7.62 7.41 7.53 0.3M
2025-04-16 7.62 7.73 7.46 7.60 0.2M
2025-04-15 7.69 7.86 7.67 7.71 0.3M
2025-04-14 7.85 7.85 7.50 7.66 0.2M
2025-04-11 7.61 7.88 7.38 7.75 0.4M
2025-04-10 7.67 7.79 7.43 7.61 0.4M
2025-04-09 7.12 8.01 7.12 7.95 0.9M
2025-04-08 7.57 7.63 7.18 7.24 0.7M
2025-04-07 7.09 7.75 7.01 7.27 0.8M
2025-04-04 7.33 7.58 7.22 7.47 0.7M
2025-04-03 7.56 7.84 7.56 7.63 0.5M
2025-04-02 7.61 8.24 7.50 8.03 0.7M
2025-04-01 7.82 8.23 7.72 7.73 0.6M
2025-03-31 7.44 8.05 7.31 7.87 1.1M
2025-03-28 7.85 7.88 7.47 7.57 0.3M
2025-03-27 8.03 8.04 7.76 7.82 0.3M
2025-03-26 7.97 8.08 7.80 8.01 0.3M
2025-03-25 7.92 7.94 7.69 7.90 0.2M
2025-03-24 8.00 8.09 7.77 7.91 0.3M
2025-03-21 7.58 7.92 7.53 7.91 0.7M
2025-03-20 7.67 7.85 7.62 7.65 0.2M
2025-03-19 7.62 7.79 7.55 7.72 0.2M
2025-03-18 7.78 7.78 7.59 7.61 0.3M
2025-03-17 7.69 7.82 7.65 7.80 0.4M
2025-03-14 7.60 7.80 7.47 7.71 0.4M
2025-03-13 7.74 7.78 7.51 7.52 0.7M
2025-03-12 8.12 8.13 7.61 7.78 1.0M
2025-03-11 8.52 8.64 7.61 8.10 1.4M
2025-03-10 9.00 9.24 8.43 8.53 0.4M
2025-03-07 9.20 9.22 8.93 9.16 0.4M
2025-03-06 9.30 9.47 9.08 9.20 0.2M
2025-03-05 9.38 9.49 9.27 9.43 0.3M
2025-03-04 9.52 9.53 9.12 9.38 0.4M
2025-03-03 9.97 9.98 9.59 9.66 0.4M
2025-02-28 10.02 10.10 9.63 9.82 0.6M
2025-02-27 10.40 10.42 10.04 10.05 0.4M
2025-02-26 10.73 10.81 10.39 10.42 0.5M
2025-02-25 10.33 11.36 9.90 10.68 2.5M
2025-02-24 10.54 10.58 10.20 10.35 0.6M
2025-02-21 11.02 11.08 10.51 10.55 0.5M
2025-02-20 10.83 11.01 10.76 10.92 0.4M
2025-02-19 11.09 11.10 10.65 10.90 0.4M
2025-02-18 10.71 11.16 10.63 11.15 0.6M
2025-02-14 11.06 11.07 10.60 10.67 0.4M
2025-02-13 10.74 11.08 10.61 11.07 0.6M
2025-02-12 10.40 10.78 10.27 10.74 0.8M
2025-02-11 9.79 10.54 9.79 10.53 1.2M
2025-02-10 9.88 10.06 9.36 9.93 0.5M
2025-02-07 8.86 9.88 8.82 9.84 1.0M
2025-02-06 8.80 8.85 8.63 8.67 0.4M
2025-02-05 8.50 8.67 8.47 8.64 0.3M
2025-02-04 8.22 8.46 8.17 8.42 0.3M
2025-02-03 7.99 8.24 7.90 8.21 0.4M
2025-01-31 8.43 8.47 8.13 8.14 0.3M
2025-01-30 8.59 8.67 8.34 8.42 0.2M
2025-01-29 8.30 8.51 8.23 8.49 0.2M
2025-01-28 8.15 8.36 8.08 8.32 0.2M
2025-01-27 8.18 8.36 8.04 8.14 0.3M
2025-01-24 8.27 8.31 8.15 8.23 0.2M
2025-01-23 8.26 8.32 8.19 8.27 0.4M
2025-01-22 8.29 8.50 8.25 8.26 0.2M
2025-01-21 8.20 8.30 8.08 8.29 0.2M
2025-01-17 8.17 8.23 8.05 8.15 0.2M
2025-01-16 8.20 8.34 8.06 8.11 0.3M
2025-01-15 8.33 8.39 8.05 8.11 0.3M
2025-01-14 8.22 8.59 7.99 8.08 0.2M
2025-01-13 8.21 8.30 8.07 8.15 0.3M
2025-01-10 8.59 8.59 8.26 8.32 0.3M
2025-01-08 8.82 8.85 8.66 8.72 0.2M
2025-01-07 9.06 9.12 8.66 8.91 0.3M
2025-01-06 9.44 9.45 9.02 9.04 0.3M
2025-01-03 9.38 9.52 9.34 9.42 0.3M
2025-01-02 9.54 9.56 9.06 9.33 0.3M