Lottery.com Inc

LTRY
🏛️ 美国 →
4.41
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 4.46 4.59 4.29 4.41 0.1M
2025-09-29 4.97 4.97 4.40 4.46 0.1M
2025-09-26 4.90 5.00 4.67 4.81 0.1M
2025-09-25 5.05 5.05 4.90 5.00 0.1M
2025-09-24 5.01 5.22 4.90 5.00 0.1M
2025-09-23 5.42 5.42 4.95 5.06 0.1M
2025-09-22 5.27 5.60 5.16 5.45 0.0M
2025-09-19 5.19 5.51 4.97 5.40 0.1M
2025-09-18 5.00 5.33 4.90 5.19 0.1M
2025-09-17 5.12 5.76 5.01 5.01 0.1M
2025-09-16 5.47 5.81 5.05 5.08 0.1M
2025-09-15 5.30 5.85 5.30 5.47 0.1M
2025-09-12 5.75 5.80 5.30 5.30 0.0M
2025-09-11 5.98 6.00 5.60 5.63 0.1M
2025-09-10 5.82 6.16 5.82 5.93 0.0M
2025-09-09 5.70 6.00 5.39 5.82 0.0M
2025-09-08 6.11 6.19 5.56 5.80 0.1M
2025-09-05 6.12 6.48 5.83 6.10 0.0M
2025-09-04 6.35 7.00 5.81 6.15 0.2M
2025-09-03 5.55 6.64 5.55 6.31 0.1M
2025-09-02 4.82 5.59 4.82 5.57 0.2M
2025-08-29 4.17 5.08 3.96 5.00 1.2M
2025-08-28 6.30 6.30 5.40 5.97 0.1M
2025-08-27 7.51 7.51 6.30 6.32 0.1M
2025-08-26 7.17 7.56 7.10 7.51 0.0M
2025-08-25 7.61 7.61 7.10 7.20 0.0M
2025-08-22 7.20 8.00 7.20 7.60 0.0M
2025-08-21 7.90 7.94 7.13 7.23 0.0M
2025-08-20 8.03 8.39 7.80 8.00 0.0M
2025-08-19 8.40 8.43 8.00 8.21 0.0M
2025-08-18 8.50 8.65 8.19 8.45 0.0M
2025-08-15 8.90 9.04 8.50 8.68 0.0M
2025-08-14 8.05 9.50 8.00 9.17 0.1M
2025-08-13 8.11 8.30 7.90 8.20 0.0M
2025-08-12 8.70 8.80 8.00 8.29 0.0M
2025-08-11 8.05 8.85 7.81 8.00 0.1M
2025-08-08 8.51 8.79 8.05 8.10 0.1M
2025-08-07 8.83 9.00 8.50 8.69 0.0M
2025-08-06 9.10 9.50 8.81 9.10 0.0M
2025-08-05 8.76 9.40 8.70 9.20 0.0M
2025-08-04 9.30 9.56 8.83 8.95 0.1M
2025-08-01 9.80 10.10 9.21 9.30 0.1M
2025-07-31 11.10 11.30 9.71 9.71 0.2M
2025-07-30 9.94 11.30 9.94 10.80 0.1M
2025-07-29 10.10 10.30 9.20 9.33 0.1M
2025-07-28 11.30 11.30 10.00 10.00 0.1M
2025-07-25 11.60 11.90 11.20 11.20 0.1M
2025-07-24 12.00 12.03 11.60 11.60 0.0M
2025-07-23 12.10 12.30 11.80 11.80 0.1M
2025-07-22 12.20 12.40 11.80 12.20 0.1M
2025-07-21 12.75 13.10 11.89 12.30 0.1M
2025-07-18 12.05 12.80 11.40 11.60 0.7M
2025-07-17 12.10 12.20 11.70 11.70 0.0M
2025-07-16 11.70 12.50 11.70 11.80 0.0M
2025-07-15 12.00 12.29 11.80 11.80 0.0M
2025-07-14 12.60 12.80 11.90 12.10 0.0M
2025-07-11 13.50 13.50 11.80 12.30 0.1M
2025-07-10 12.80 13.00 11.60 11.90 0.1M
2025-07-09 13.00 13.70 12.80 13.00 0.1M
2025-07-08 13.20 13.50 12.90 13.10 0.1M
2025-07-07 12.70 13.80 12.65 13.70 0.1M
2025-07-03 13.30 13.40 12.80 12.90 0.0M
2025-07-02 12.30 13.40 12.30 13.20 0.1M
2025-07-01 12.30 13.00 12.00 12.90 0.1M
2025-06-30 11.30 12.30 11.20 12.20 0.1M
2025-06-27 11.70 11.70 11.00 11.20 0.1M
2025-06-26 11.30 11.65 10.90 11.60 0.1M
2025-06-25 11.40 11.80 11.10 11.30 0.1M
2025-06-24 12.70 12.70 11.30 11.80 0.1M
2025-06-23 13.20 13.80 11.80 12.30 0.1M
2025-06-20 13.00 13.90 12.80 13.30 0.1M
2025-06-18 12.10 13.45 11.60 12.50 0.2M
2025-06-17 11.10 11.25 10.40 11.00 0.2M
2025-06-16 11.30 11.50 10.90 11.00 0.1M
2025-06-13 12.00 12.05 10.60 11.30 0.1M
2025-06-12 12.70 12.70 12.10 12.10 0.1M
2025-06-11 13.30 13.50 12.45 12.50 0.1M
2025-06-10 14.20 14.65 13.10 13.20 0.1M
2025-06-09 13.60 14.40 12.30 14.30 0.2M
2025-06-06 14.20 14.50 13.50 13.70 0.2M
2025-06-05 15.00 16.40 13.70 13.90 0.2M
2025-06-04 15.60 15.70 14.80 15.00 0.2M
2025-06-03 13.70 17.00 13.70 15.40 0.5M
2025-06-02 15.10 16.10 13.60 14.20 0.2M
2025-05-30 17.40 17.80 14.30 14.90 0.3M
2025-05-29 17.00 18.55 16.80 17.50 0.3M
2025-05-28 17.90 19.50 16.30 17.30 0.5M
2025-05-27 20.31 24.00 18.10 18.80 1.6M
2025-05-23 19.95 26.45 17.00 17.60 8.6M
2025-05-22 16.19 17.30 13.30 16.00 2.6M
2025-05-21 7.47 18.90 7.00 17.80 16.4M
2025-05-20 7.18 7.74 7.06 7.70 0.0M
2025-05-19 7.59 7.89 7.14 7.25 0.0M
2025-05-16 7.70 8.00 7.51 7.59 0.0M
2025-05-15 8.20 8.20 7.55 7.70 0.0M
2025-05-14 8.00 8.41 8.00 8.19 0.0M
2025-05-13 8.24 8.85 7.51 7.92 0.1M
2025-05-12 8.11 8.67 8.10 8.50 0.0M
2025-05-09 8.13 8.73 8.13 8.21 0.0M
2025-05-08 8.48 9.40 8.00 8.20 0.1M
2025-05-07 8.81 10.80 8.40 8.80 0.2M
2025-05-06 8.89 9.25 8.70 8.90 0.0M
2025-05-05 9.10 9.48 8.32 8.90 0.0M
2025-05-02 8.48 9.10 8.31 8.80 0.0M
2025-05-01 8.50 8.80 8.15 8.32 0.0M
2025-04-30 8.40 8.65 7.80 8.50 0.0M
2025-04-29 8.69 8.90 8.27 8.55 0.0M
2025-04-28 9.10 9.58 8.60 8.75 0.1M
2025-04-25 9.70 9.80 8.70 9.20 0.0M
2025-04-24 0.82 0.96 0.81 0.95 0.4M
2025-04-23 0.82 0.89 0.77 0.83 0.6M
2025-04-22 0.69 0.80 0.64 0.80 0.2M
2025-04-21 0.70 0.70 0.63 0.67 0.1M
2025-04-17 0.73 0.73 0.62 0.70 0.1M
2025-04-16 0.75 0.76 0.72 0.73 0.1M
2025-04-15 0.76 0.77 0.74 0.76 0.1M
2025-04-14 0.80 0.82 0.76 0.80 0.2M
2025-04-11 0.85 0.85 0.77 0.80 0.5M
2025-04-10 0.80 0.85 0.77 0.85 0.2M
2025-04-09 0.75 0.84 0.72 0.79 0.2M
2025-04-08 0.83 0.89 0.76 0.76 0.4M
2025-04-07 0.85 1.18 0.74 0.80 2.8M
2025-04-04 0.89 0.93 0.86 0.90 0.3M
2025-04-03 0.89 0.92 0.83 0.92 0.2M
2025-04-02 0.94 0.95 0.90 0.90 0.2M
2025-04-01 0.87 1.00 0.85 0.92 0.2M
2025-03-31 0.93 0.94 0.83 0.89 0.4M
2025-03-28 0.98 1.18 0.91 0.94 3.1M
2025-03-27 1.04 1.04 0.88 0.96 0.6M
2025-03-26 1.05 1.11 1.03 1.04 0.3M
2025-03-25 1.06 1.12 1.03 1.07 0.4M
2025-03-24 1.09 1.14 1.03 1.05 0.5M
2025-03-21 1.09 1.15 1.06 1.08 0.3M
2025-03-20 1.04 1.21 1.01 1.10 1.0M
2025-03-19 0.96 1.08 0.96 1.03 0.9M
2025-03-18 0.95 1.06 0.81 0.98 0.7M
2025-03-17 1.05 1.08 0.93 0.93 0.6M
2025-03-14 1.03 1.07 1.01 1.04 0.3M
2025-03-13 1.07 1.11 1.01 1.03 0.2M
2025-03-12 1.09 1.11 1.06 1.07 0.2M
2025-03-11 1.10 1.13 1.05 1.09 0.4M
2025-03-10 1.15 1.21 1.06 1.09 0.7M
2025-03-07 1.06 1.28 1.02 1.23 2.0M
2025-03-06 1.12 1.12 0.96 1.02 1.1M
2025-03-05 1.20 1.26 1.05 1.12 1.1M
2025-03-04 1.23 1.38 1.15 1.17 1.1M
2025-03-03 1.43 1.46 1.26 1.27 0.7M
2025-02-28 1.40 1.45 1.35 1.40 0.6M
2025-02-27 1.47 1.70 1.40 1.40 3.2M
2025-02-26 1.29 1.69 1.28 1.53 2.7M
2025-02-25 1.45 1.47 1.21 1.34 1.4M
2025-02-24 1.40 1.42 1.31 1.36 1.3M
2025-02-21 1.72 1.90 1.32 1.38 8.2M
2025-02-20 1.32 1.75 1.30 1.46 6.1M
2025-02-19 1.52 1.53 1.29 1.29 1.1M
2025-02-18 1.58 1.62 1.45 1.50 1.5M
2025-02-14 1.74 2.04 1.57 1.60 10.5M
2025-02-13 1.72 1.73 1.37 1.41 3.5M
2025-02-12 1.79 2.06 1.66 1.75 7.8M
2025-02-11 1.30 2.33 1.24 2.21 56.5M
2025-02-10 1.20 1.43 1.00 1.24 10.6M
2025-02-07 1.70 1.84 1.33 1.60 60.2M
2025-02-06 0.49 1.58 0.47 1.41 272.8M
2025-02-05 0.46 0.49 0.41 0.49 5.5M
2025-02-04 0.30 0.74 0.30 0.59 129.2M
2025-02-03 0.32 0.32 0.30 0.31 0.1M
2025-01-31 0.31 0.33 0.30 0.32 0.1M
2025-01-30 0.32 0.32 0.30 0.31 0.0M
2025-01-29 0.31 0.33 0.30 0.32 0.1M
2025-01-28 0.35 0.35 0.31 0.32 0.1M
2025-01-27 0.32 0.35 0.32 0.35 0.1M
2025-01-24 0.32 0.34 0.31 0.33 0.4M
2025-01-23 0.33 0.35 0.31 0.33 0.2M
2025-01-22 0.35 0.40 0.32 0.33 0.2M
2025-01-21 0.37 0.39 0.34 0.35 0.2M
2025-01-17 0.39 0.40 0.37 0.37 0.1M
2025-01-16 0.39 0.40 0.36 0.38 0.2M
2025-01-15 0.38 0.40 0.37 0.39 0.5M
2025-01-14 0.41 0.45 0.37 0.38 0.4M
2025-01-13 0.47 0.48 0.43 0.44 0.1M
2025-01-10 0.43 0.47 0.43 0.47 0.3M
2025-01-08 0.49 0.49 0.43 0.45 0.2M
2025-01-07 0.49 0.51 0.46 0.47 0.2M
2025-01-06 0.55 0.57 0.49 0.49 0.4M
2025-01-03 0.48 0.58 0.45 0.55 0.2M
2025-01-02 0.50 0.51 0.48 0.49 0.2M