Medaro Mining

MEDA
🏛️ Estados Unidos →
0.16
Última Actualización: 2025-09-26
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
2021-12-31 40.50 41.25 39.00 40.00 0.0M
2021-12-30 37.25 41.75 37.25 39.00 0.0M
2021-12-29 37.55 42.10 37.55 39.22 0.0M
2021-12-28 41.50 42.50 38.00 40.00 0.0M
2021-12-27 41.35 41.35 37.00 37.75 0.0M
2021-12-23 33.05 36.30 33.05 36.25 0.0M
2021-12-22 33.25 38.15 33.25 35.27 0.0M
2021-12-21 37.25 37.25 34.00 36.26 0.0M
2021-12-20 39.65 39.65 33.50 34.38 0.0M
2021-12-17 40.00 41.00 38.36 38.78 0.0M
2021-12-16 41.40 41.40 39.00 39.65 0.0M
2021-12-15 41.75 42.49 38.60 39.41 0.0M
2021-12-14 44.50 45.75 40.50 41.73 0.0M
2021-12-13 44.50 46.75 43.50 44.48 0.0M
2021-12-10 45.75 45.75 43.04 44.50 0.0M
2021-12-09 41.50 43.46 41.00 43.27 0.0M
2021-12-08 43.50 44.40 40.87 41.00 0.0M
2021-12-07 44.50 44.50 40.42 42.48 0.0M
2021-12-06 41.25 41.25 37.50 39.98 0.0M
2021-12-03 42.25 42.25 40.00 40.17 0.0M
2021-12-02 42.05 42.05 39.41 40.06 0.0M
2021-12-01 41.00 41.00 38.92 39.85 0.0M
2021-11-30 41.45 41.45 38.67 39.00 0.0M
2021-11-29 38.37 42.17 38.00 39.00 0.0M
2021-11-26 37.50 38.50 36.56 38.37 0.0M
2021-11-24 38.00 38.19 37.41 37.90 0.0M
2021-11-23 47.62 47.62 37.38 37.75 0.0M
2021-11-22 47.86 47.86 37.05 37.50 0.0M
2021-11-19 41.35 41.35 36.75 37.15 0.0M
2021-11-18 37.00 44.78 35.95 36.50 0.0M
2021-11-17 37.50 41.20 35.95 35.95 0.0M
2021-11-16 36.91 41.05 36.46 37.09 0.0M
2021-11-15 36.50 39.75 36.34 36.99 0.0M
2021-11-12 40.12 40.12 35.00 36.31 0.0M
2021-11-11 36.00 40.00 35.00 35.50 0.0M
2021-11-10 42.35 42.35 35.00 35.88 0.0M
2021-11-09 35.46 39.50 34.45 35.37 0.0M
2021-11-08 36.70 38.50 34.00 35.46 0.0M
2021-11-05 33.75 35.00 33.55 33.70 0.0M
2021-11-04 33.25 36.00 32.99 33.50 0.0M
2021-11-03 35.00 35.00 32.52 33.68 0.0M
2021-11-02 31.85 33.24 31.03 31.95 0.0M
2021-11-01 31.77 32.57 31.16 32.00 0.0M
2021-10-29 31.10 31.70 31.00 31.70 0.0M
2021-10-28 29.11 31.82 29.11 31.48 0.0M
2021-10-27 28.46 29.73 28.46 28.75 0.0M
2021-10-26 30.95 31.64 28.61 28.66 0.0M
2021-10-25 32.03 32.50 30.77 31.07 0.0M
2021-10-22 31.01 32.50 30.75 31.55 0.0M
2021-10-21 29.25 30.86 29.25 29.87 0.0M
2021-10-20 27.00 29.50 27.00 28.91 0.0M
2021-10-19 26.00 27.21 25.09 27.00 0.0M
2021-10-18 24.92 25.95 24.66 25.95 0.0M
2021-10-15 23.00 24.22 22.59 23.00 0.0M
2021-10-14 22.50 22.50 22.20 22.20 0.0M
2021-10-13 24.89 25.40 22.50 22.50 0.0M
2021-10-12 15.97 22.50 15.97 22.50 0.0M
2021-10-11 19.05 21.50 16.61 20.62 0.0M
2021-10-08 20.69 23.68 20.69 21.40 0.0M
2021-10-07 22.04 24.00 21.38 21.38 0.0M
2021-10-06 21.43 24.00 21.43 24.00 0.0M
2021-10-05 23.03 25.04 21.40 24.00 0.0M
2021-10-04 21.42 24.92 21.40 24.92 0.0M
2021-10-01 24.07 26.00 23.56 25.00 0.0M
2021-09-30 21.56 25.42 21.56 24.01 0.0M
2021-09-29 25.00 25.62 22.14 22.14 0.0M
2021-09-28 23.52 23.52 23.52 23.52 0.0M
2021-09-27 32.12 32.12 26.95 29.82 0.0M
2021-09-24 27.66 30.27 27.66 29.91 0.0M
2021-09-23 29.50 29.50 28.43 28.55 0.0M
2021-09-22 27.50 30.00 27.50 29.50 0.0M
2021-09-21 25.87 28.50 25.87 28.50 0.0M
2021-09-20 28.50 28.50 26.50 27.25 0.0M
2021-09-17 26.30 28.54 26.30 28.20 0.0M
2021-09-16 27.12 28.43 26.13 27.06 0.0M
2021-09-15 27.32 29.88 25.40 27.77 0.0M
2021-09-14 35.22 35.22 25.00 29.95 0.0M
2021-09-13 29.66 33.33 29.18 33.33 0.0M
2021-09-10 28.77 35.23 28.35 31.00 0.0M
2021-09-09 42.00 42.00 31.39 31.52 0.0M
2021-09-08 41.42 41.75 38.13 39.50 0.0M
2021-09-07 43.00 43.00 40.91 42.49 0.0M
2021-09-03 40.19 43.00 40.19 42.51 0.0M
2021-09-02 42.50 42.50 40.70 41.75 0.0M
2021-09-01 41.01 43.20 41.01 42.50 0.0M
2021-08-31 45.33 45.33 41.95 43.00 0.0M
2021-08-30 45.00 45.00 39.95 43.60 0.0M
2021-08-27 45.02 45.03 42.26 42.27 0.0M
2021-08-26 42.65 45.00 42.45 42.90 0.0M
2021-08-25 40.75 44.44 40.75 41.71 0.0M
2021-08-24 41.05 43.30 40.50 41.47 0.0M
2021-08-23 38.09 42.98 38.09 40.30 0.0M
2021-08-20 44.00 45.16 36.00 39.50 0.0M
2021-08-19 50.92 53.50 38.85 43.75 0.0M
2021-08-18 58.00 58.00 49.85 52.57 0.0M
2021-08-17 57.25 59.00 53.55 55.50 0.0M
2021-08-16 60.00 68.50 56.00 56.65 0.0M
2021-08-13 56.75 58.00 55.00 55.95 0.0M
2021-08-12 56.50 57.00 54.00 55.15 0.0M
2021-08-11 56.25 56.50 51.00 56.50 0.0M
2021-08-10 55.00 55.50 52.50 53.50 0.0M
2021-08-09 54.00 55.50 52.00 52.88 0.0M
2021-08-06 52.00 54.00 51.39 51.82 0.0M
2021-08-05 53.75 54.00 51.16 51.61 0.0M
2021-08-04 51.00 52.50 49.88 50.50 0.0M
2021-08-03 56.00 56.50 50.50 50.50 0.0M
2021-08-02 50.50 90.50 50.00 55.00 0.0M
2021-07-30 50.08 50.50 47.28 49.00 0.0M
2021-07-29 49.64 50.50 49.00 50.50 0.0M
2021-07-28 47.47 48.88 47.47 48.88 0.0M
2021-07-27 48.06 48.28 48.06 48.26 0.0M
2021-07-26 48.38 48.38 48.38 48.38 0.0M
2021-07-22 48.06 48.06 48.06 48.06 0.0M
2021-07-21 48.73 48.73 48.73 48.73 0.0M
2021-07-20 48.73 48.73 48.73 48.73 0.0M
2021-07-19 45.55 45.55 45.55 45.55 0.0M
2021-07-15 46.40 46.40 46.40 46.40 0.0M
2021-07-14 46.41 46.42 46.00 46.32 0.0M
2021-07-13 44.38 46.20 44.38 46.20 0.0M
2021-07-12 45.01 45.09 45.01 45.09 0.0M
2021-07-09 45.05 45.09 45.05 45.09 0.0M
2021-07-08 45.01 45.01 45.01 45.01 0.0M
2021-07-07 45.28 45.28 44.90 44.90 0.0M
2021-07-06 44.40 45.20 44.40 45.20 0.0M
2021-06-25 47.70 47.70 47.70 47.70 0.0M
2021-06-24 47.55 47.55 47.55 47.55 0.0M
2021-06-23 44.30 44.30 44.30 44.30 0.0M
2021-06-21 43.88 43.88 43.85 43.85 0.0M
2021-06-17 43.66 43.66 43.66 43.66 0.0M
2021-06-16 45.21 45.21 45.21 45.21 0.0M
2021-06-15 43.15 43.37 42.50 43.37 0.0M
2021-06-14 42.49 42.49 42.49 42.49 0.0M
2021-05-27 31.50 31.50 31.50 31.50 0.0M