Simplify Stable Income (BUCK)

BUCK
🏛️ Estados Unidos →
23.75
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
2025-09-26 23.81 23.84 23.75 23.75 0.2M
2025-09-25 23.98 23.98 23.78 23.81 0.1M
2025-09-24 23.92 24.00 23.92 23.99 0.1M
2025-09-23 23.99 24.00 23.91 23.97 0.1M
2025-09-22 23.99 23.99 23.92 23.97 0.1M
2025-09-19 23.93 24.00 23.90 23.92 0.1M
2025-09-18 23.96 23.98 23.90 23.93 0.1M
2025-09-17 23.98 24.00 23.92 24.00 0.1M
2025-09-16 23.93 23.98 23.92 23.96 0.1M
2025-09-15 23.97 23.99 23.94 23.95 0.1M
2025-09-12 23.93 23.96 23.90 23.96 0.2M
2025-09-11 23.91 23.97 23.88 23.92 0.3M
2025-09-10 23.91 23.95 23.87 23.91 0.1M
2025-09-09 23.81 23.90 23.81 23.83 0.1M
2025-09-08 23.89 23.89 23.83 23.83 0.1M
2025-09-05 23.83 23.89 23.83 23.86 0.1M
2025-09-04 23.72 23.82 23.72 23.77 0.1M
2025-09-03 23.75 23.81 23.67 23.76 0.2M
2025-09-02 23.89 23.89 23.67 23.70 0.1M
2025-08-29 23.83 23.90 23.75 23.90 0.1M
2025-08-28 23.70 23.87 23.70 23.85 0.2M
2025-08-27 23.72 23.77 23.65 23.77 0.1M
2025-08-26 23.75 23.77 23.70 23.73 0.2M
2025-08-25 23.83 23.94 23.83 23.94 0.1M
2025-08-22 23.80 23.92 23.80 23.84 0.2M
2025-08-21 23.77 23.85 23.76 23.83 0.1M
2025-08-20 23.78 23.90 23.78 23.83 0.1M
2025-08-19 23.73 23.88 23.73 23.86 0.1M
2025-08-18 23.75 23.97 23.72 23.77 0.2M
2025-08-15 23.93 23.93 23.74 23.82 0.3M
2025-08-14 23.92 23.92 23.79 23.85 0.1M
2025-08-13 23.85 23.88 23.80 23.84 0.1M
2025-08-12 23.66 23.84 23.66 23.80 0.1M
2025-08-11 23.80 23.89 23.75 23.75 0.4M
2025-08-08 23.85 23.90 23.75 23.82 0.1M
2025-08-07 23.76 23.90 23.75 23.83 0.1M
2025-08-06 23.89 23.91 23.75 23.75 0.1M
2025-08-05 23.89 24.10 23.81 23.82 0.1M
2025-08-04 23.85 23.89 23.75 23.81 0.1M
2025-08-01 23.80 23.83 23.60 23.78 0.1M
2025-07-31 23.74 23.74 23.60 23.60 0.1M
2025-07-30 23.74 23.74 23.60 23.67 0.1M
2025-07-29 23.51 23.70 23.51 23.65 0.1M
2025-07-28 23.68 23.68 23.55 23.56 0.1M
2025-07-25 23.75 23.78 23.65 23.76 0.1M
2025-07-24 23.68 23.74 23.61 23.73 0.1M
2025-07-23 23.70 23.75 23.69 23.74 0.1M
2025-07-22 23.63 23.76 23.63 23.76 0.1M
2025-07-21 23.54 23.72 23.51 23.58 0.2M
2025-07-18 23.50 23.58 23.47 23.51 0.1M
2025-07-17 23.39 23.55 23.39 23.46 0.1M
2025-07-16 23.54 23.56 23.35 23.44 0.1M
2025-07-15 23.49 23.57 23.40 23.40 0.2M
2025-07-14 23.58 23.58 23.47 23.52 0.2M
2025-07-11 23.66 23.66 23.52 23.54 0.1M
2025-07-10 23.71 23.71 23.62 23.68 0.1M
2025-07-09 23.65 23.70 23.57 23.70 0.1M
2025-07-08 23.64 23.64 23.52 23.63 0.1M
2025-07-07 23.70 23.70 23.55 23.59 0.1M
2025-07-03 23.70 23.71 23.63 23.71 0.1M
2025-07-02 23.55 23.70 23.55 23.70 0.1M
2025-07-01 23.72 23.72 23.58 23.68 0.3M
2025-06-30 23.55 23.68 23.55 23.64 0.1M
2025-06-27 23.68 23.80 23.57 23.61 0.1M
2025-06-26 23.66 23.69 23.56 23.69 0.1M
2025-06-25 23.56 23.64 23.55 23.60 0.1M
2025-06-24 23.58 23.76 23.58 23.75 0.2M
2025-06-23 23.70 23.78 23.65 23.66 0.2M
2025-06-20 23.70 23.70 23.55 23.64 0.2M
2025-06-18 23.65 23.65 23.51 23.56 0.2M
2025-06-17 23.45 23.58 23.45 23.58 0.2M
2025-06-16 23.43 23.56 23.43 23.47 0.4M
2025-06-13 23.56 23.56 23.46 23.49 0.1M
2025-06-12 23.51 23.60 23.51 23.57 0.2M
2025-06-11 23.53 23.53 23.42 23.47 0.2M
2025-06-10 23.43 23.47 23.41 23.47 0.2M
2025-06-09 23.46 23.46 23.40 23.41 0.2M
2025-06-06 23.51 23.52 23.41 23.45 0.1M
2025-06-05 23.59 23.59 23.46 23.51 0.1M
2025-06-04 23.53 23.53 23.42 23.51 0.1M
2025-06-03 23.39 23.45 23.37 23.39 0.1M
2025-06-02 23.46 23.47 23.36 23.39 0.2M
2025-05-30 23.50 23.55 23.40 23.55 0.2M
2025-05-29 23.45 23.50 23.37 23.47 0.1M
2025-05-28 23.42 23.45 23.32 23.40 0.2M
2025-05-27 23.44 23.45 23.33 23.40 0.3M
2025-05-23 23.52 23.52 23.41 23.47 0.2M
2025-05-22 23.35 23.46 23.33 23.38 0.1M
2025-05-21 23.49 23.67 23.32 23.37 0.2M
2025-05-20 23.42 23.50 23.41 23.46 0.1M
2025-05-19 23.44 23.58 23.29 23.58 0.1M
2025-05-16 23.53 23.66 23.51 23.58 0.2M
2025-05-15 23.45 23.56 23.43 23.47 0.1M
2025-05-14 23.53 23.56 23.38 23.41 0.3M
2025-05-13 23.57 23.59 23.44 23.45 0.1M
2025-05-12 23.54 23.57 23.48 23.52 0.3M
2025-05-09 23.51 23.62 23.51 23.55 0.1M
2025-05-08 23.71 23.71 23.50 23.54 1.0M
2025-05-07 23.66 23.70 23.61 23.70 0.3M
2025-05-06 23.54 23.65 23.50 23.61 0.2M
2025-05-05 23.62 23.67 23.55 23.55 0.2M
2025-05-02 23.67 23.78 23.58 23.61 0.2M
2025-05-01 23.80 23.80 23.66 23.70 0.3M
2025-04-30 23.71 23.78 23.68 23.70 0.3M
2025-04-29 23.73 23.74 23.65 23.74 0.1M
2025-04-28 23.66 23.69 23.57 23.61 0.1M
2025-04-25 23.66 23.68 23.55 23.66 0.1M
2025-04-24 23.63 23.70 23.62 23.65 0.1M
2025-04-23 23.82 23.82 23.52 23.55 0.1M
2025-04-22 23.61 23.61 23.48 23.52 0.2M
2025-04-21 23.51 23.58 23.42 23.42 0.1M
2025-04-17 23.68 23.72 23.57 23.67 0.1M
2025-04-16 23.54 23.69 23.53 23.67 0.2M
2025-04-15 23.39 23.58 23.36 23.50 0.1M
2025-04-14 23.38 23.64 23.26 23.36 0.2M
2025-04-11 23.32 23.49 22.88 23.36 0.3M
2025-04-10 23.75 23.88 23.48 23.53 0.4M
2025-04-09 23.44 24.15 23.30 24.01 1.4M
2025-04-08 24.27 24.31 23.87 23.97 1.1M
2025-04-07 24.54 24.58 24.19 24.28 1.5M
2025-04-04 24.70 24.70 24.55 24.60 0.9M
2025-04-03 24.71 24.71 24.63 24.65 0.6M
2025-04-02 24.71 24.71 24.67 24.70 0.6M
2025-04-01 24.71 24.71 24.65 24.68 0.6M
2025-03-31 24.70 24.70 24.62 24.68 0.4M
2025-03-28 24.69 24.69 24.64 24.66 0.3M
2025-03-27 24.60 24.63 24.59 24.60 0.5M
2025-03-26 24.67 24.67 24.60 24.61 0.4M
2025-03-25 24.76 24.80 24.76 24.79 0.7M
2025-03-24 24.80 24.80 24.75 24.77 0.5M
2025-03-21 24.75 24.79 24.75 24.79 0.8M
2025-03-20 24.77 24.77 24.74 24.77 0.6M
2025-03-19 24.72 24.75 24.67 24.72 0.3M
2025-03-18 24.72 24.72 24.67 24.72 0.2M
2025-03-17 24.67 24.72 24.67 24.72 0.3M
2025-03-14 24.63 24.67 24.61 24.67 0.4M
2025-03-13 24.59 24.64 24.57 24.63 0.9M
2025-03-12 24.58 24.59 24.55 24.59 0.4M
2025-03-11 24.65 24.65 24.55 24.58 0.5M
2025-03-10 24.54 24.62 24.54 24.57 0.2M
2025-03-07 24.59 24.60 24.54 24.58 0.5M
2025-03-06 24.60 24.60 24.51 24.59 0.2M
2025-03-05 24.64 24.64 24.56 24.62 0.3M
2025-03-04 24.62 24.62 24.52 24.58 0.5M
2025-03-03 24.63 24.65 24.56 24.65 0.3M
2025-02-28 24.65 24.65 24.55 24.60 0.3M
2025-02-27 24.62 24.66 24.56 24.66 0.5M
2025-02-26 24.62 24.71 24.55 24.67 0.4M
2025-02-25 24.68 24.68 24.58 24.60 0.3M
2025-02-24 24.80 24.81 24.77 24.78 0.2M
2025-02-21 24.81 24.81 24.76 24.77 0.3M
2025-02-20 24.81 24.81 24.76 24.78 0.4M
2025-02-19 24.80 24.80 24.76 24.79 0.2M
2025-02-18 24.79 24.79 24.76 24.76 0.7M
2025-02-14 24.79 24.79 24.73 24.75 0.2M
2025-02-13 24.76 24.76 24.71 24.71 0.3M
2025-02-12 24.70 24.71 24.65 24.71 0.2M
2025-02-11 24.74 24.74 24.71 24.74 0.2M
2025-02-10 24.75 24.79 24.72 24.72 0.1M
2025-02-07 24.70 24.76 24.65 24.76 0.1M
2025-02-06 24.71 24.71 24.63 24.64 0.1M
2025-02-05 24.70 24.70 24.62 24.64 0.3M
2025-02-04 24.64 24.66 24.60 24.60 0.2M
2025-02-03 24.57 24.63 24.55 24.60 0.3M
2025-01-31 24.63 24.63 24.58 24.61 4.5M
2025-01-30 24.61 24.62 24.55 24.59 0.5M
2025-01-29 24.62 24.63 24.56 24.63 0.2M
2025-01-28 24.58 24.62 24.53 24.62 0.3M
2025-01-27 24.69 24.73 24.67 24.70 0.4M
2025-01-24 24.74 24.74 24.68 24.69 0.2M
2025-01-23 24.73 24.73 24.67 24.69 0.4M
2025-01-22 24.69 24.71 24.67 24.71 0.2M
2025-01-21 24.69 24.69 24.66 24.68 0.2M
2025-01-17 24.65 24.67 24.59 24.67 0.2M
2025-01-16 24.61 24.65 24.58 24.65 0.1M
2025-01-15 24.49 24.62 24.45 24.59 0.2M
2025-01-14 24.47 24.47 24.41 24.46 0.3M
2025-01-13 24.42 24.48 24.42 24.46 0.1M
2025-01-10 24.47 24.49 24.46 24.47 0.2M
2025-01-08 24.50 24.50 24.44 24.48 0.2M
2025-01-07 24.55 24.55 24.46 24.50 0.5M
2025-01-06 24.56 24.56 24.46 24.53 0.5M
2025-01-03 24.59 24.59 24.50 24.55 0.2M
2025-01-02 24.50 24.54 24.50 24.53 0.1M