Airship AI Holdings

AISP
🏛️ usa →
6.98
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 5.90 5.99 5.90 5.99 83.7K
09:31 5.95 6.00 5.94 5.94 9.3K
09:32 6.00 6.10 6.00 6.04 44.7K
09:33 6.05 6.09 6.03 6.08 20.7K
09:34 6.08 6.10 6.06 6.10 6.9K
09:35 6.09 6.15 6.07 6.15 24.9K
09:36 6.16 6.17 6.15 6.15 20.9K
09:37 6.15 6.15 6.10 6.12 7.5K
09:38 6.13 6.13 6.01 6.06 61.9K
09:39 6.03 6.03 6.00 6.03 2.6K
09:40 6.03 6.08 6.00 6.05 2.4K
09:41 6.05 6.07 6.03 6.03 2.1K
09:42 6.00 6.02 6.00 6.02 1.9K
09:43 5.96 5.96 5.96 5.96 2.2K
09:44 5.93 5.97 5.93 5.95 3.5K
09:45 5.93 5.95 5.91 5.92 1.4K
09:46 5.91 5.94 5.91 5.94 4.2K
09:47 5.96 5.97 5.94 5.95 2.5K
09:48 5.93 5.97 5.93 5.97 0.3K
09:49 5.96 5.96 5.96 5.96 1.3K
09:50 5.98 5.98 5.98 5.98 0.3K
09:51 5.99 5.99 5.99 5.99 1.3K
09:52 5.98 5.98 5.98 5.98 1.9K
09:53 5.97 5.97 5.97 5.97 12.0K
09:54 5.96 5.96 5.92 5.92 4.1K
09:55 5.93 5.95 5.93 5.95 1.2K
09:56 5.93 5.93 5.93 5.93 4.5K
09:57 5.93 5.96 5.92 5.96 1.1K
09:58 5.96 5.96 5.95 5.96 2.7K
09:59 5.96 5.96 5.96 5.96 2.3K
10:00 5.96 5.96 5.94 5.94 0.5K
10:01 5.97 5.97 5.97 5.97 7.6K
10:02 5.97 5.98 5.97 5.98 13.2K
10:03 5.98 5.99 5.97 5.98 11.3K
10:04 5.96 5.96 5.94 5.94 11.0K
10:05 5.91 5.91 5.86 5.89 16.9K
10:06 5.88 5.90 5.88 5.90 1.8K
10:07 5.88 5.88 5.88 5.88 1.4K
10:08 5.88 5.88 5.88 5.88 2.0K
10:09 5.85 5.87 5.85 5.87 3.0K
10:10 5.87 5.87 5.84 5.84 0.6K
10:11 5.84 5.84 5.84 5.84 0.5K
10:12 5.84 5.89 5.84 5.87 3.4K
10:14 5.81 5.82 5.81 5.82 9.4K
10:15 5.79 5.79 5.76 5.78 24.2K
10:16 5.78 5.79 5.76 5.79 8.7K
10:17 5.76 5.79 5.76 5.77 8.8K
10:18 5.78 5.78 5.76 5.77 7.3K
10:19 5.78 5.78 5.78 5.78 0.4K
10:20 5.77 5.77 5.76 5.77 14.1K
10:21 5.77 5.78 5.71 5.71 15.1K
10:22 5.74 5.74 5.70 5.70 9.2K
10:23 5.73 5.81 5.73 5.77 13.5K
10:24 5.77 5.79 5.77 5.77 2.3K
10:25 5.78 5.78 5.78 5.78 5.3K
10:26 5.79 5.79 5.79 5.79 5.0K
10:27 5.80 5.80 5.80 5.80 0.9K
10:28 5.80 5.80 5.79 5.79 0.4K
10:29 5.79 5.79 5.79 5.79 1.8K
10:30 5.79 5.83 5.79 5.83 8.8K
10:31 5.81 5.81 5.81 5.81 0.5K
10:32 5.81 5.81 5.81 5.81 1.5K
10:33 5.81 5.82 5.81 5.81 4.1K
10:34 5.82 5.83 5.81 5.83 1.9K
10:35 5.85 5.86 5.83 5.83 9.6K
10:36 5.85 5.85 5.84 5.85 2.1K
10:37 5.86 5.86 5.86 5.86 0.4K
10:38 5.86 5.86 5.84 5.84 6.2K
10:39 5.82 5.86 5.82 5.84 11.7K
10:41 5.85 5.89 5.85 5.86 2.7K
10:42 5.85 5.85 5.84 5.84 1.9K
10:43 5.85 5.85 5.85 5.85 1.3K
10:46 5.84 5.85 5.84 5.85 2.4K
10:47 5.85 5.86 5.85 5.85 3.0K
10:48 5.85 5.85 5.85 5.85 1.7K
10:49 5.85 5.85 5.85 5.85 1.3K
10:50 5.85 5.85 5.81 5.81 12.5K
10:52 5.81 5.82 5.81 5.82 4.4K
10:55 5.84 5.84 5.84 5.84 0.3K
10:56 5.83 5.83 5.83 5.83 0.9K
10:57 5.83 5.83 5.83 5.83 0.7K
10:58 5.84 5.84 5.84 5.84 0.9K
10:59 5.84 5.84 5.83 5.83 0.4K
11:00 5.83 5.83 5.83 5.83 0.9K
11:01 5.84 5.84 5.84 5.84 0.2K
11:02 5.84 5.85 5.84 5.84 0.8K
11:03 5.84 5.84 5.84 5.84 1.1K
11:04 5.82 5.82 5.82 5.82 1.5K
11:05 5.82 5.82 5.82 5.82 1.4K
11:06 5.82 5.83 5.82 5.83 1.6K
11:09 5.84 5.84 5.84 5.84 2.0K
11:10 5.84 5.84 5.84 5.84 0.2K
11:11 5.83 5.83 5.83 5.83 0.9K
11:12 5.83 5.83 5.83 5.83 1.0K
11:13 5.83 5.83 5.83 5.83 0.8K
11:14 5.83 5.83 5.78 5.78 14.7K
11:15 5.79 5.79 5.79 5.79 3.0K
11:16 5.80 5.80 5.79 5.79 1.3K
11:17 5.79 5.79 5.78 5.79 0.9K
11:18 5.78 5.79 5.78 5.79 0.9K
11:19 5.79 5.79 5.79 5.79 1.1K
11:20 5.78 5.78 5.78 5.78 9.3K
11:21 5.78 5.80 5.78 5.80 2.1K
11:22 5.79 5.79 5.79 5.79 0.5K
11:24 5.79 5.79 5.79 5.79 1.2K
11:25 5.80 5.80 5.80 5.80 1.9K
11:26 5.82 5.82 5.82 5.82 0.3K
11:28 5.82 5.82 5.82 5.82 0.3K
11:29 5.81 5.82 5.81 5.82 0.7K
11:31 5.80 5.80 5.80 5.80 0.6K
11:33 5.81 5.83 5.81 5.83 7.1K
11:35 5.82 5.82 5.82 5.82 1.7K
11:36 5.82 5.82 5.82 5.82 2.1K
11:38 5.82 5.82 5.82 5.82 1.7K
11:40 5.82 5.82 5.81 5.81 1.0K
11:41 5.82 5.82 5.82 5.82 1.2K
11:42 5.82 5.83 5.82 5.83 1.8K
11:43 5.81 5.83 5.81 5.83 5.5K
11:44 5.82 5.83 5.82 5.83 4.2K
11:45 5.83 5.83 5.83 5.83 0.8K
11:46 5.82 5.82 5.82 5.82 1.5K
11:47 5.82 5.82 5.81 5.81 0.8K
11:48 5.81 5.81 5.80 5.80 0.5K
11:49 5.81 5.81 5.81 5.81 1.5K
11:50 5.83 5.83 5.83 5.83 1.4K
11:51 5.81 5.81 5.81 5.81 1.0K
11:53 5.81 5.81 5.80 5.80 1.9K
11:54 5.81 5.83 5.81 5.83 3.3K
11:55 5.83 5.83 5.82 5.82 3.0K
11:56 5.82 5.82 5.81 5.81 0.4K
11:57 5.81 5.81 5.81 5.81 4.3K
11:58 5.80 5.80 5.80 5.80 2.9K
11:59 5.80 5.81 5.80 5.81 0.6K
12:00 5.80 5.80 5.79 5.79 0.6K
12:01 5.80 5.80 5.80 5.80 2.3K
12:02 5.79 5.79 5.79 5.79 0.4K
12:03 5.79 5.79 5.79 5.79 0.6K
12:04 5.79 5.79 5.79 5.79 0.8K
12:05 5.79 5.80 5.79 5.79 1.1K
12:06 5.78 5.79 5.78 5.79 0.8K
12:07 5.82 5.82 5.82 5.82 3.1K
12:08 5.82 5.82 5.81 5.81 1.1K
12:09 5.82 5.82 5.82 5.82 0.3K
12:10 5.82 5.83 5.82 5.82 3.2K
12:11 5.83 5.83 5.83 5.83 0.6K
12:12 5.83 5.83 5.83 5.83 1.0K
12:13 5.83 5.83 5.83 5.83 4.3K
12:14 5.83 5.83 5.83 5.83 0.9K
12:15 5.83 5.83 5.83 5.83 0.3K
12:16 5.83 5.83 5.81 5.82 2.6K
12:17 5.82 5.82 5.80 5.80 7.4K
12:18 5.81 5.81 5.81 5.81 0.3K
12:19 5.81 5.81 5.81 5.81 0.4K
12:20 5.81 5.81 5.80 5.80 2.9K
12:21 5.81 5.81 5.81 5.81 2.5K
12:22 5.81 5.83 5.81 5.83 2.6K
12:23 5.82 5.83 5.82 5.83 1.5K
12:24 5.83 5.83 5.82 5.82 0.7K
12:25 5.82 5.83 5.82 5.83 1.4K
12:26 5.83 5.83 5.82 5.83 1.0K
12:27 5.82 5.82 5.82 5.82 0.3K
12:28 5.82 5.83 5.82 5.83 0.9K
12:30 5.82 5.82 5.82 5.82 1.2K
12:31 5.82 5.82 5.82 5.82 0.7K
12:32 5.82 5.82 5.81 5.81 0.7K
12:33 5.82 5.82 5.82 5.82 0.4K
12:34 5.82 5.82 5.82 5.82 0.7K
12:35 5.82 5.83 5.82 5.83 2.3K
12:36 5.83 5.83 5.82 5.82 1.2K
12:37 5.82 5.82 5.82 5.82 0.1K
12:38 5.83 5.83 5.83 5.83 0.7K
12:39 5.82 5.83 5.82 5.83 1.3K
12:40 5.82 5.83 5.82 5.83 4.2K
12:41 5.84 5.84 5.80 5.81 3.2K
12:43 5.82 5.82 5.82 5.82 0.6K
12:44 5.79 5.79 5.76 5.76 11.9K
12:45 5.77 5.77 5.76 5.77 7.1K
12:46 5.77 5.77 5.77 5.77 0.6K
12:47 5.77 5.77 5.77 5.77 0.8K
12:48 5.75 5.77 5.75 5.76 6.5K
12:49 5.77 5.77 5.77 5.77 0.5K
12:50 5.78 5.78 5.76 5.76 6.4K
12:52 5.76 5.77 5.76 5.76 2.4K
12:53 5.74 5.77 5.74 5.77 9.8K
12:54 5.77 5.82 5.75 5.82 36.2K
12:55 5.82 5.82 5.81 5.82 5.8K
12:56 5.83 5.84 5.83 5.84 25.6K
12:57 5.84 5.85 5.83 5.84 6.7K
12:58 5.84 5.86 5.84 5.86 5.6K
12:59 5.86 5.88 5.86 5.88 23.5K
13:00 5.88 5.89 5.88 5.89 21.0K
15:59 5.89 5.89 5.89 5.89 9.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available