Token Cat Ltd DRC

TC
🏛️ 美国 →
13.30
最后更新: 2025-10-01
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
2023-12-29 3.09 3.30 3.05 3.05 0.0M
2023-12-28 3.18 3.30 3.03 3.23 0.0M
2023-12-27 3.30 3.37 3.12 3.34 0.0M
2023-12-26 3.18 3.40 3.08 3.30 0.0M
2023-12-22 3.30 3.75 3.08 3.27 0.0M
2023-12-21 3.40 3.45 3.03 3.38 0.0M
2023-12-20 3.56 3.60 3.15 3.45 0.0M
2023-12-19 3.15 3.75 3.03 3.73 0.1M
2023-12-18 3.00 3.37 3.00 3.13 0.0M
2023-12-15 3.00 3.21 3.00 3.06 0.0M
2023-12-14 3.00 3.30 3.00 3.15 0.0M
2023-12-13 3.00 3.23 3.00 3.18 0.0M
2023-12-12 3.21 3.45 3.09 3.17 0.0M
2023-12-11 3.81 3.90 3.30 3.30 0.0M
2023-12-08 3.71 4.05 3.66 3.77 0.0M
2023-12-07 4.20 4.20 3.99 3.99 0.0M
2023-12-06 4.05 4.20 4.05 4.20 0.0M
2023-12-05 4.02 4.20 3.87 4.05 0.0M
2023-12-04 4.20 4.20 3.75 3.99 0.0M
2023-12-01 4.50 4.58 4.07 4.13 0.0M
2023-11-30 4.58 4.69 4.35 4.36 0.0M
2023-11-29 4.68 4.95 4.61 4.83 0.0M
2023-11-28 4.73 4.80 4.65 4.68 0.0M
2023-11-27 4.76 4.95 4.65 4.65 0.0M
2023-11-24 4.50 4.80 4.50 4.68 0.0M
2023-11-22 5.25 5.40 4.50 4.53 0.0M
2023-11-21 4.80 5.40 4.52 5.32 0.0M
2023-11-20 4.50 4.95 4.50 4.78 0.0M
2023-11-17 4.50 5.05 4.50 4.50 0.0M
2023-11-16 4.74 5.02 4.50 4.55 0.0M
2023-11-15 4.74 5.10 4.74 4.74 0.0M
2023-11-14 4.74 4.85 4.74 4.74 0.0M
2023-11-13 4.96 5.10 4.74 4.74 0.0M
2023-11-10 4.73 5.11 4.53 4.74 0.0M
2023-11-09 4.77 5.46 4.77 5.00 0.0M
2023-11-08 5.12 5.36 5.12 5.34 0.0M
2023-11-07 5.57 5.64 5.00 5.03 0.0M
2023-11-06 5.57 5.85 5.57 5.85 0.0M
2023-11-03 5.85 5.92 5.39 5.75 0.0M
2023-11-02 5.85 6.60 5.85 5.85 0.0M
2023-11-01 5.85 6.13 5.85 5.85 0.0M
2023-10-31 5.55 6.02 5.55 5.70 0.0M
2023-10-30 5.55 6.00 5.55 5.85 0.0M
2023-10-27 5.64 6.15 5.55 5.55 0.0M
2023-10-26 5.64 6.00 5.64 5.70 0.0M
2023-10-25 5.61 6.00 5.55 5.56 0.0M
2023-10-24 5.94 6.00 5.63 5.63 0.0M
2023-10-23 6.47 6.47 5.93 5.94 0.0M
2023-10-20 6.77 7.06 6.46 6.47 0.0M
2023-10-19 6.77 7.05 6.77 6.90 0.0M
2023-10-18 7.40 7.80 6.53 7.20 0.0M
2023-10-17 8.02 8.70 7.87 8.03 0.0M
2023-10-16 8.10 8.10 8.10 8.10 0.0M
2023-10-13 7.81 8.33 7.65 8.10 0.0M
2023-10-12 8.10 8.40 8.10 8.40 0.0M
2023-10-11 8.25 8.25 7.81 8.25 0.0M
2023-10-10 8.03 8.25 8.03 8.25 0.0M
2023-10-09 7.81 8.40 7.81 8.40 0.0M
2023-10-06 8.10 8.25 7.81 8.22 0.0M
2023-10-05 7.81 8.25 7.81 7.82 0.0M
2023-10-04 7.69 8.15 7.68 8.15 0.0M
2023-10-03 7.71 7.71 7.50 7.70 0.0M
2023-10-02 7.99 7.99 7.06 7.95 0.0M
2023-09-29 7.65 7.80 7.65 7.80 0.0M
2023-09-28 7.14 8.09 7.14 7.50 0.0M
2023-09-27 7.55 8.09 7.25 8.09 0.0M
2023-09-26 7.79 8.09 7.51 8.09 0.0M
2023-09-25 7.20 8.40 7.20 7.50 0.0M
2023-09-22 7.21 8.09 7.21 7.52 0.0M
2023-09-21 7.47 7.80 7.20 7.80 0.0M
2023-09-20 7.49 7.50 7.44 7.47 0.0M
2023-09-19 7.47 7.47 7.08 7.32 0.0M
2023-09-18 7.08 7.50 7.08 7.08 0.0M
2023-09-15 7.08 7.20 7.08 7.20 0.0M
2023-09-14 7.73 7.73 7.07 7.08 0.0M
2023-09-13 7.50 7.68 7.35 7.35 0.0M
2023-09-12 8.09 8.09 7.35 7.35 0.0M
2023-09-11 7.50 7.89 7.07 7.80 0.0M
2023-09-08 7.50 7.89 7.04 7.58 0.0M
2023-09-07 7.59 7.83 7.35 7.76 0.0M
2023-09-06 7.50 8.19 7.05 7.59 0.0M
2023-09-05 7.80 7.80 7.50 7.51 0.0M
2023-09-01 7.80 8.06 7.80 7.80 0.0M
2023-08-31 7.50 7.88 7.50 7.88 0.0M
2023-08-30 7.80 7.80 7.80 7.80 0.0M
2023-08-29 7.86 7.95 7.80 7.80 0.0M
2023-08-28 7.80 7.97 7.80 7.97 0.0M
2023-08-25 7.80 8.10 7.80 7.80 0.0M
2023-08-24 7.53 7.87 7.53 7.80 0.0M
2023-08-23 7.95 8.25 7.80 8.11 0.0M
2023-08-22 8.46 8.70 7.80 8.70 0.0M
2023-08-21 7.83 8.00 7.83 7.95 0.0M
2023-08-18 8.70 8.70 8.43 8.43 0.0M
2023-08-17 9.12 9.12 9.00 9.00 0.0M
2023-08-16 8.70 9.40 8.52 9.40 0.0M
2023-08-15 8.99 9.40 8.40 9.00 0.0M
2023-08-14 7.64 8.70 7.50 8.55 0.0M
2023-08-11 7.58 7.64 7.50 7.64 0.0M
2023-08-10 7.67 7.80 7.67 7.80 0.0M
2023-08-09 7.65 7.88 7.50 7.59 0.0M
2023-08-08 9.37 9.37 7.58 7.65 0.0M
2023-08-07 8.73 9.28 8.73 8.85 0.0M
2023-08-04 9.23 9.30 8.72 8.73 0.0M
2023-08-03 9.55 9.55 9.23 9.23 0.0M
2023-08-02 9.38 9.90 9.23 9.23 0.0M
2023-08-01 9.91 10.50 9.00 9.38 0.0M
2023-07-31 11.10 11.25 10.35 10.35 0.0M
2023-07-28 10.05 11.10 10.05 10.79 0.0M
2023-07-27 9.72 10.66 9.72 10.34 0.0M
2023-07-26 9.90 10.58 9.03 10.05 0.0M
2023-07-25 9.53 10.17 9.49 9.90 0.0M
2023-07-24 9.00 9.75 8.70 9.47 0.0M
2023-07-21 8.49 9.00 8.38 8.98 0.0M
2023-07-20 8.09 8.70 8.07 8.55 0.0M
2023-07-19 7.88 7.88 7.69 7.83 0.0M
2023-07-18 7.80 8.39 7.72 7.88 0.0M
2023-07-17 7.50 8.40 7.50 7.80 0.0M
2023-07-14 7.79 7.79 7.20 7.50 0.0M
2023-07-13 7.78 7.91 7.35 7.46 0.0M
2023-07-12 8.10 8.10 7.61 7.71 0.0M
2023-07-11 7.34 8.10 7.19 7.82 0.0M
2023-07-10 7.34 7.35 7.18 7.34 0.0M
2023-07-07 7.20 7.35 7.13 7.14 0.0M
2023-07-06 7.39 7.43 7.05 7.24 0.0M
2023-07-05 7.06 7.47 7.05 7.13 0.0M
2023-07-03 7.65 7.77 7.05 7.50 0.0M
2023-06-30 7.50 8.10 7.05 7.50 0.0M
2023-06-29 7.73 7.80 7.50 7.80 0.0M
2023-06-28 7.80 7.80 7.54 7.73 0.0M
2023-06-27 7.82 7.82 7.50 7.80 0.0M
2023-06-26 7.53 7.80 7.53 7.73 0.0M
2023-06-23 7.50 8.40 7.50 7.63 0.0M
2023-06-22 7.92 8.24 7.28 7.67 0.0M
2023-06-21 7.43 8.25 7.43 7.76 0.0M
2023-06-20 7.87 7.87 7.69 7.69 0.0M
2023-06-16 8.10 8.10 7.41 8.10 0.0M
2023-06-15 8.19 8.25 7.50 8.25 0.0M
2023-06-14 8.10 8.25 7.80 7.80 0.0M
2023-06-13 8.06 8.34 7.80 8.25 0.0M
2023-06-12 8.25 8.25 7.20 8.06 0.0M
2023-06-09 7.43 8.03 7.19 7.73 0.0M
2023-06-08 7.95 7.95 7.26 7.63 0.0M
2023-06-07 7.65 7.80 7.20 7.65 0.0M
2023-06-06 7.50 9.45 7.40 7.88 0.0M
2023-06-05 7.83 8.10 7.50 7.50 0.0M
2023-06-02 8.21 8.22 7.02 7.45 0.0M
2023-06-01 7.65 7.95 7.65 7.88 0.0M
2023-05-31 7.14 7.65 6.76 7.65 0.0M
2023-05-30 7.50 7.95 7.43 7.65 0.0M
2023-05-26 7.95 7.95 7.58 7.59 0.0M
2023-05-25 7.68 7.77 7.50 7.73 0.0M
2023-05-24 7.78 7.80 7.52 7.77 0.0M
2023-05-23 7.51 7.80 7.50 7.77 0.0M
2023-05-22 7.65 7.80 7.50 7.50 0.0M
2023-05-19 7.65 7.98 7.50 7.58 0.0M
2023-05-18 7.80 7.98 7.50 7.80 0.0M
2023-05-17 7.60 8.10 7.51 7.95 0.0M
2023-05-16 7.91 8.10 7.59 7.85 0.0M
2023-05-15 8.08 8.22 7.65 7.92 0.0M
2023-05-12 8.22 8.25 7.65 7.77 0.0M
2023-05-11 9.00 9.00 7.55 8.24 0.0M
2023-05-10 8.85 9.15 8.40 9.15 0.0M
2023-05-09 9.26 9.30 8.70 9.00 0.0M
2023-05-08 9.12 9.52 8.59 9.30 0.0M
2023-05-05 8.70 9.15 8.47 9.11 0.0M
2023-05-04 9.45 11.09 8.48 9.45 0.0M
2023-05-03 10.59 10.59 8.70 9.25 0.0M
2023-05-02 12.75 15.75 9.12 10.50 0.2M
2023-05-01 8.82 13.05 8.72 12.90 0.2M
2023-04-28 9.60 9.89 9.15 9.75 0.0M
2023-04-27 8.55 9.35 8.12 9.00 0.0M
2023-04-26 8.49 8.85 8.40 8.49 0.0M
2023-04-25 8.48 9.22 8.48 8.49 0.0M
2023-04-24 8.70 9.45 8.49 8.66 0.0M
2023-04-21 8.55 9.00 8.54 8.70 0.0M
2023-04-20 9.00 9.45 8.40 8.74 0.0M
2023-04-19 9.22 9.60 8.28 8.70 0.0M
2023-04-18 9.60 9.60 8.25 8.27 0.0M
2023-04-17 8.40 9.72 8.40 9.59 0.0M
2023-04-14 9.00 9.15 8.40 8.40 0.0M
2023-04-13 9.00 9.00 8.76 9.00 0.0M
2023-04-12 9.15 9.30 8.70 8.71 0.0M
2023-04-11 9.58 9.58 9.15 9.15 0.0M
2023-04-10 9.75 9.75 9.00 9.60 0.0M
2023-04-06 8.49 10.05 8.11 10.05 0.0M
2023-04-05 8.40 8.93 8.18 8.70 0.0M
2023-04-04 8.06 8.70 8.06 8.70 0.0M
2023-04-03 8.93 8.93 8.02 8.42 0.0M
2023-03-31 8.84 8.93 7.95 8.63 0.0M
2023-03-30 8.85 8.85 8.40 8.85 0.0M
2023-03-29 8.48 9.00 8.40 9.00 0.0M
2023-03-28 8.28 8.55 7.95 8.51 0.0M
2023-03-27 8.85 8.85 7.81 8.55 0.0M
2023-03-24 8.55 8.97 8.55 8.97 0.0M
2023-03-23 8.10 9.00 7.95 9.00 0.0M
2023-03-22 8.70 8.70 7.95 8.70 0.0M
2023-03-21 8.40 8.40 7.95 8.40 0.0M
2023-03-20 8.54 9.15 7.80 8.10 0.0M
2023-03-17 8.26 9.30 8.26 9.15 0.0M
2023-03-16 8.96 9.00 8.40 9.00 0.0M
2023-03-15 8.26 8.67 8.26 8.67 0.0M
2023-03-14 8.97 8.97 8.26 8.26 0.0M
2023-03-13 8.09 8.97 8.09 8.63 0.0M
2023-03-10 8.25 8.85 7.80 8.10 0.0M
2023-03-09 8.99 8.99 8.25 8.48 0.0M
2023-03-08 8.70 8.85 8.49 8.49 0.0M
2023-03-07 8.56 8.71 8.55 8.55 0.0M
2023-03-06 9.00 9.16 8.56 8.56 0.0M
2023-03-03 9.15 9.93 8.92 9.15 0.0M
2023-03-02 10.22 10.22 8.85 9.38 0.0M
2023-03-01 9.00 9.75 8.55 8.85 0.0M
2023-02-28 9.23 9.75 8.70 8.70 0.0M
2023-02-27 9.90 9.90 9.15 9.19 0.0M
2023-02-24 9.15 9.76 9.15 9.45 0.0M
2023-02-23 9.45 9.53 9.15 9.15 0.0M
2023-02-22 10.33 10.33 9.45 9.45 0.0M
2023-02-21 11.10 11.10 9.75 9.83 0.0M
2023-02-17 10.50 11.10 10.05 10.05 0.0M
2023-02-16 11.10 11.10 10.50 10.50 0.0M
2023-02-15 10.50 11.63 10.50 10.67 0.0M
2023-02-14 10.66 11.29 10.50 10.65 0.0M
2023-02-13 10.73 10.80 10.65 10.65 0.0M
2023-02-10 10.67 11.22 10.67 10.80 0.0M
2023-02-09 11.53 11.65 10.95 10.95 0.0M
2023-02-08 11.58 12.00 11.28 11.40 0.0M
2023-02-07 11.70 12.15 11.57 11.58 0.0M
2023-02-06 11.84 12.00 11.26 11.87 0.0M
2023-02-03 12.17 12.57 11.67 12.15 0.0M
2023-02-02 12.15 12.68 12.00 12.16 0.0M
2023-02-01 12.45 12.75 11.67 12.57 0.0M
2023-01-31 12.15 12.75 12.00 12.68 0.0M
2023-01-30 11.25 12.68 11.25 12.15 0.0M
2023-01-27 11.40 11.70 11.25 11.29 0.0M
2023-01-26 11.27 11.82 11.27 11.40 0.0M
2023-01-25 11.25 11.55 11.25 11.48 0.0M
2023-01-24 11.12 11.68 11.10 11.25 0.0M
2023-01-23 11.27 11.70 11.27 11.40 0.0M
2023-01-20 11.10 11.70 11.10 11.67 0.0M
2023-01-19 11.18 11.68 11.10 11.49 0.0M
2023-01-18 12.00 12.00 10.97 11.38 0.0M
2023-01-17 12.30 12.30 11.28 11.55 0.0M
2023-01-13 11.70 12.56 11.25 12.00 0.0M
2023-01-12 12.10 12.10 11.12 11.22 0.0M
2023-01-11 11.67 12.16 11.12 11.52 0.0M
2023-01-10 11.55 12.15 11.25 11.70 0.0M
2023-01-09 11.28 11.93 11.28 11.54 0.0M
2023-01-06 14.09 14.70 11.25 11.25 0.0M
2023-01-05 15.30 16.20 13.95 13.95 0.0M
2023-01-04 14.85 16.20 14.48 16.20 0.0M
2023-01-03 12.60 15.45 12.00 14.34 0.0M