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 6.12 6.20 6.12 6.20 67.5K
09:31 6.16 6.19 6.15 6.15 4.1K
09:32 6.21 6.32 6.21 6.24 72.4K
09:33 6.28 6.30 6.24 6.26 23.8K
09:34 6.26 6.26 6.20 6.25 12.2K
09:35 6.23 6.26 6.21 6.21 4.8K
09:36 6.14 6.15 6.14 6.15 2.1K
09:37 6.11 6.15 6.11 6.15 3.3K
09:38 6.12 6.13 6.11 6.11 6.8K
09:39 6.11 6.12 6.11 6.12 3.4K
09:40 6.11 6.14 6.11 6.11 3.4K
09:41 6.13 6.13 6.13 6.13 1.6K
09:42 6.15 6.15 6.13 6.15 1.6K
09:43 6.18 6.18 6.16 6.16 0.7K
09:44 6.18 6.19 6.17 6.17 2.5K
09:45 6.19 6.19 6.17 6.17 5.8K
09:46 6.17 6.18 6.16 6.16 3.0K
09:47 6.16 6.16 6.13 6.15 17.8K
09:48 6.15 6.17 6.15 6.17 0.8K
09:49 6.17 6.17 6.15 6.16 5.1K
09:50 6.17 6.18 6.16 6.18 1.6K
09:51 6.20 6.22 6.18 6.19 16.6K
09:52 6.21 6.24 6.18 6.24 12.2K
09:53 6.24 6.25 6.21 6.24 8.9K
09:54 6.24 6.24 6.17 6.19 11.5K
09:55 6.21 6.21 6.17 6.21 4.5K
09:56 6.18 6.18 6.17 6.17 3.7K
09:57 6.17 6.17 6.15 6.15 1.4K
09:58 6.14 6.17 6.14 6.17 12.4K
09:59 6.19 6.20 6.18 6.18 2.6K
10:00 6.20 6.21 6.20 6.20 5.4K
10:01 6.18 6.20 6.18 6.20 0.5K
10:02 6.15 6.19 6.15 6.16 5.2K
10:03 6.13 6.16 6.13 6.13 8.5K
10:04 6.13 6.13 6.13 6.13 0.3K
10:05 6.13 6.13 6.10 6.10 8.5K
10:06 6.10 6.12 6.08 6.08 13.3K
10:07 6.08 6.08 6.06 6.07 12.9K
10:08 6.08 6.09 6.08 6.08 4.3K
10:09 6.08 6.09 6.08 6.08 2.7K
10:10 6.09 6.12 6.09 6.10 10.0K
10:11 6.11 6.11 6.11 6.11 1.4K
10:12 6.12 6.12 6.12 6.12 1.0K
10:13 6.12 6.17 6.12 6.16 7.5K
10:14 6.16 6.16 6.14 6.14 2.8K
10:15 6.12 6.12 6.12 6.12 1.9K
10:16 6.15 6.15 6.13 6.13 0.9K
10:17 6.14 6.14 6.14 6.14 1.7K
10:18 6.14 6.16 6.13 6.16 2.9K
10:19 6.16 6.16 6.12 6.12 6.1K
10:20 6.10 6.11 6.10 6.11 4.8K
10:21 6.08 6.08 6.00 6.00 31.5K
10:22 5.99 5.99 5.95 5.95 28.9K
10:23 5.95 5.97 5.95 5.97 10.6K
10:24 5.99 5.99 5.91 5.91 29.8K
10:25 5.91 5.93 5.91 5.93 2.0K
10:26 5.94 5.94 5.93 5.94 4.0K
10:27 5.95 6.00 5.95 6.00 13.9K
10:28 6.00 6.01 6.00 6.00 4.2K
10:29 6.01 6.04 6.00 6.00 11.7K
10:30 6.00 6.00 6.00 6.00 2.7K
10:31 5.99 6.01 5.96 5.96 72.4K
10:32 6.02 6.02 5.98 5.98 2.1K
10:33 6.00 6.02 5.99 6.02 2.7K
10:34 6.00 6.02 6.00 6.02 3.1K
10:35 6.02 6.02 6.02 6.02 2.1K
10:36 6.01 6.01 6.00 6.01 4.3K
10:37 6.02 6.03 6.02 6.02 3.2K
10:38 6.02 6.04 6.02 6.04 5.6K
10:39 6.04 6.04 6.02 6.02 5.2K
10:40 6.05 6.05 6.05 6.05 4.2K
10:41 6.02 6.02 6.02 6.02 0.5K
10:42 6.01 6.01 6.00 6.00 8.6K
10:44 6.01 6.01 6.00 6.00 2.0K
10:45 6.00 6.00 5.97 5.97 5.1K
10:46 5.98 5.99 5.98 5.99 0.9K
10:47 5.99 5.99 5.99 5.99 2.1K
10:48 5.97 6.01 5.96 6.01 7.1K
10:49 5.97 5.98 5.96 5.98 1.7K
10:50 5.96 5.96 5.96 5.96 1.2K
10:51 5.96 5.96 5.96 5.96 2.4K
10:52 5.95 5.96 5.91 5.91 24.8K
10:53 5.92 5.94 5.91 5.92 5.3K
10:54 5.92 5.92 5.90 5.91 1.9K
10:55 5.91 5.92 5.91 5.91 3.2K
10:56 5.91 5.93 5.91 5.93 7.2K
10:57 5.95 5.95 5.95 5.95 2.1K
10:58 5.92 5.94 5.92 5.94 1.8K
10:59 5.94 5.98 5.94 5.98 2.5K
11:00 5.96 5.96 5.96 5.96 0.8K
11:01 5.96 5.97 5.96 5.97 0.9K
11:02 5.98 5.99 5.98 5.99 6.4K
11:03 5.98 5.98 5.97 5.97 2.9K
11:04 5.97 5.97 5.96 5.96 1.4K
11:05 5.97 5.97 5.95 5.95 0.7K
11:06 5.96 5.96 5.95 5.96 3.9K
11:07 5.96 5.96 5.96 5.96 2.2K
11:08 5.96 5.96 5.96 5.96 10.4K
11:09 5.98 5.98 5.95 5.95 6.7K
11:11 5.96 5.98 5.96 5.98 0.6K
11:12 5.98 5.98 5.98 5.98 0.7K
11:13 5.98 5.98 5.98 5.98 1.2K
11:14 5.98 5.98 5.98 5.98 0.3K
11:15 5.97 5.97 5.97 5.97 2.9K
11:16 5.94 5.96 5.94 5.96 2.4K
11:17 5.93 5.93 5.93 5.93 2.3K
11:18 5.95 5.95 5.95 5.95 0.3K
11:19 5.94 5.94 5.94 5.94 0.3K
11:20 5.93 5.93 5.93 5.93 0.9K
11:21 5.93 5.94 5.93 5.94 2.8K
11:23 5.94 5.94 5.94 5.94 0.1K
11:24 5.92 5.92 5.87 5.87 16.3K
11:25 5.89 5.89 5.88 5.88 1.7K
11:26 5.90 5.90 5.88 5.90 5.0K
11:27 5.89 5.89 5.88 5.88 5.6K
11:29 5.85 5.86 5.85 5.85 2.6K
11:30 5.86 5.87 5.86 5.87 3.1K
11:31 5.89 5.89 5.88 5.89 1.4K
11:32 5.89 5.89 5.88 5.88 0.9K
11:34 5.88 5.88 5.87 5.87 7.0K
11:35 5.87 5.87 5.87 5.87 0.4K
11:36 5.87 5.88 5.87 5.88 0.3K
11:37 5.88 5.88 5.87 5.87 1.1K
11:38 5.86 5.87 5.86 5.87 1.6K
11:39 5.88 5.88 5.87 5.87 10.6K
11:40 5.86 5.86 5.86 5.86 0.6K
11:41 5.86 5.86 5.85 5.85 1.5K
11:42 5.86 5.86 5.86 5.86 0.2K
11:43 5.87 5.87 5.87 5.87 1.7K
11:44 5.86 5.86 5.84 5.84 5.3K
11:45 5.85 5.86 5.85 5.86 2.3K
11:46 5.85 5.85 5.85 5.85 0.5K
11:47 5.87 5.87 5.87 5.87 1.5K
11:52 5.86 5.86 5.86 5.86 1.9K
11:53 5.86 5.86 5.86 5.86 0.7K
11:54 5.87 5.87 5.85 5.85 1.1K
11:55 5.86 5.87 5.86 5.87 1.2K
11:56 5.86 5.87 5.86 5.87 0.9K
11:57 5.87 5.87 5.87 5.87 1.7K
11:58 5.87 5.87 5.87 5.87 1.1K
11:59 5.87 5.87 5.87 5.87 0.2K
12:00 5.87 5.87 5.87 5.87 1.4K
12:01 5.87 5.87 5.86 5.86 1.0K
12:02 5.87 5.87 5.87 5.87 10.2K
12:03 5.86 5.86 5.86 5.86 2.5K
12:05 5.87 5.87 5.87 5.87 0.6K
12:06 5.87 5.87 5.87 5.87 2.7K
12:07 5.87 5.87 5.87 5.87 0.9K
12:08 5.87 5.87 5.87 5.87 0.4K
12:09 5.88 5.88 5.88 5.88 2.0K
12:10 5.87 5.92 5.87 5.92 45.3K
12:13 5.92 5.94 5.92 5.94 1.6K
12:14 5.95 5.95 5.94 5.95 2.6K
12:15 5.95 5.95 5.95 5.95 1.4K
12:16 5.93 5.93 5.93 5.93 0.9K
12:17 5.94 5.94 5.94 5.94 0.6K
12:18 5.95 5.95 5.95 5.95 0.6K
12:19 5.95 5.95 5.95 5.95 0.2K
12:20 5.95 5.95 5.91 5.91 30.6K
12:21 5.93 5.93 5.93 5.93 1.0K
12:22 5.93 5.93 5.93 5.93 0.8K
12:26 5.94 5.94 5.94 5.94 0.2K
12:28 5.94 5.95 5.94 5.95 4.2K
12:29 5.94 5.94 5.94 5.94 0.4K
12:30 5.93 5.93 5.93 5.93 1.2K
12:32 5.90 5.92 5.90 5.90 3.0K
12:34 5.92 5.92 5.90 5.90 0.8K
12:35 5.88 5.88 5.88 5.88 0.9K
12:36 5.86 5.87 5.86 5.87 1.3K
12:37 5.87 5.87 5.87 5.87 2.6K
12:38 5.87 5.87 5.87 5.87 1.1K
12:39 5.90 5.91 5.88 5.88 8.8K
12:41 5.90 5.90 5.87 5.87 2.1K
12:46 5.91 5.91 5.91 5.91 0.4K
12:47 5.91 5.91 5.91 5.91 1.9K
12:52 5.93 5.93 5.92 5.92 2.9K
12:53 5.92 5.92 5.92 5.92 0.2K
12:54 5.91 5.92 5.91 5.92 5.7K
12:55 5.91 5.92 5.91 5.92 7.0K
12:56 5.93 5.93 5.93 5.93 0.7K
12:57 5.91 5.91 5.91 5.91 0.5K
12:58 5.90 5.91 5.90 5.91 1.4K
12:59 5.90 5.90 5.90 5.90 0.2K
13:00 5.91 5.91 5.91 5.91 1.2K
13:03 5.92 5.92 5.92 5.92 0.6K
13:04 5.92 5.92 5.92 5.92 1.5K
13:08 5.93 5.93 5.93 5.93 0.5K
13:09 5.93 5.93 5.92 5.92 0.8K
13:14 5.92 5.92 5.92 5.92 0.3K
13:15 5.93 5.93 5.93 5.93 0.4K
13:16 5.93 5.94 5.93 5.94 10.6K
13:17 5.94 5.94 5.94 5.94 1.0K
13:18 5.94 5.94 5.89 5.89 2.8K
13:19 5.88 5.88 5.87 5.87 2.4K
13:20 5.90 5.91 5.90 5.91 0.8K
13:22 5.90 5.90 5.90 5.90 0.7K
13:23 5.89 5.90 5.89 5.90 0.8K
13:26 5.91 5.91 5.91 5.91 2.1K
13:28 5.91 5.91 5.91 5.91 1.2K
13:29 5.92 5.92 5.92 5.92 1.6K
13:30 5.91 5.91 5.91 5.91 1.7K
13:32 5.92 5.92 5.92 5.92 0.2K
13:33 5.92 5.92 5.92 5.92 0.3K
13:34 5.92 5.92 5.92 5.92 2.0K
13:36 5.91 5.92 5.91 5.92 2.1K
13:40 5.90 5.90 5.90 5.90 1.2K
13:41 5.90 5.90 5.90 5.90 1.8K
13:42 5.91 5.91 5.91 5.91 2.4K
13:43 5.91 5.91 5.90 5.90 1.0K
13:45 5.91 5.91 5.91 5.91 0.7K
13:51 5.92 5.92 5.92 5.92 0.7K
13:52 5.93 5.93 5.93 5.93 0.1K
13:53 5.93 5.93 5.93 5.93 0.5K
13:55 5.93 5.93 5.93 5.93 0.6K
13:57 5.93 5.93 5.91 5.91 0.9K
13:58 5.92 5.92 5.92 5.92 4.5K
14:00 5.91 5.92 5.91 5.92 0.5K
14:01 5.91 5.91 5.91 5.91 3.7K
14:02 5.91 5.91 5.91 5.91 0.3K
14:03 5.90 5.90 5.90 5.90 0.4K
14:05 5.90 5.90 5.90 5.90 2.8K
14:06 5.89 5.89 5.89 5.89 1.0K
14:09 5.90 5.90 5.90 5.90 0.1K
14:10 5.89 5.89 5.89 5.89 0.2K
14:12 5.89 5.89 5.89 5.89 11.4K
14:13 5.89 5.89 5.89 5.89 0.6K
14:14 5.87 5.87 5.87 5.87 2.5K
14:15 5.89 5.93 5.89 5.93 39.2K
14:16 5.94 5.94 5.87 5.87 11.8K
14:18 5.86 5.86 5.82 5.83 29.1K
14:19 5.83 5.85 5.83 5.85 0.7K
14:20 5.82 5.82 5.81 5.82 3.9K
14:21 5.80 5.80 5.80 5.80 12.0K
14:22 5.81 5.82 5.81 5.81 1.8K
14:23 5.80 5.80 5.80 5.80 13.1K
14:24 5.80 5.80 5.80 5.80 0.7K
14:25 5.80 5.81 5.79 5.81 2.9K
14:26 5.79 5.79 5.79 5.79 1.7K
14:27 5.79 5.81 5.79 5.80 5.6K
14:28 5.80 5.81 5.80 5.81 2.1K
14:30 5.81 5.81 5.81 5.81 1.2K
14:31 5.81 5.81 5.81 5.81 0.2K
14:32 5.81 5.82 5.81 5.82 2.1K
14:33 5.82 5.82 5.82 5.82 2.4K
14:35 5.82 5.82 5.82 5.82 0.2K
14:36 5.83 5.84 5.82 5.84 2.2K
14:37 5.84 5.86 5.84 5.86 4.1K
14:39 5.84 5.84 5.84 5.84 2.0K
14:41 5.86 5.86 5.84 5.85 5.4K
14:44 5.83 5.83 5.83 5.83 0.3K
14:45 5.88 5.88 5.88 5.88 1.4K
14:49 5.85 5.85 5.85 5.85 0.2K
14:50 5.84 5.85 5.84 5.85 1.2K
14:51 5.85 5.85 5.85 5.85 0.2K
14:53 5.85 5.85 5.85 5.85 0.5K
14:54 5.82 5.82 5.82 5.82 1.9K
14:58 5.83 5.83 5.83 5.83 0.2K
14:59 5.83 5.83 5.82 5.82 1.6K
15:02 5.83 5.83 5.82 5.82 1.1K
15:03 5.82 5.82 5.81 5.81 2.2K
15:05 5.81 5.83 5.81 5.83 2.0K
15:06 5.82 5.82 5.82 5.82 0.5K
15:07 5.83 5.83 5.82 5.82 1.4K
15:08 5.81 5.82 5.81 5.82 1.8K
15:09 5.82 5.82 5.82 5.82 1.8K
15:10 5.79 5.79 5.79 5.79 11.3K
15:11 5.79 5.79 5.79 5.79 0.3K
15:12 5.79 5.79 5.79 5.79 0.6K
15:13 5.79 5.79 5.79 5.79 1.9K
15:14 5.79 5.80 5.79 5.80 2.8K
15:15 5.80 5.80 5.78 5.78 0.4K
15:16 5.78 5.78 5.78 5.78 1.5K
15:17 5.79 5.79 5.78 5.78 3.7K
15:18 5.80 5.81 5.80 5.81 4.5K
15:19 5.81 5.81 5.81 5.81 0.4K
15:20 5.80 5.80 5.77 5.77 20.6K
15:22 5.78 5.78 5.76 5.76 0.7K
15:23 5.78 5.78 5.77 5.78 3.2K
15:24 5.78 5.79 5.77 5.79 7.1K
15:25 5.78 5.79 5.78 5.78 2.7K
15:27 5.78 5.79 5.78 5.79 3.1K
15:28 5.78 5.79 5.78 5.79 2.2K
15:30 5.79 5.79 5.78 5.78 0.6K
15:32 5.80 5.80 5.79 5.79 0.8K
15:34 5.78 5.79 5.78 5.79 1.6K
15:35 5.79 5.79 5.77 5.77 8.1K
15:38 5.78 5.79 5.78 5.78 10.5K
15:39 5.78 5.78 5.77 5.78 4.6K
15:40 5.78 5.78 5.78 5.78 0.9K
15:41 5.78 5.78 5.78 5.78 2.1K
15:42 5.78 5.81 5.78 5.80 7.7K
15:43 5.78 5.79 5.78 5.79 3.6K
15:44 5.79 5.79 5.79 5.79 1.0K
15:45 5.79 5.79 5.79 5.79 1.7K
15:46 5.79 5.79 5.79 5.79 0.3K
15:47 5.79 5.79 5.79 5.79 2.7K
15:48 5.79 5.79 5.79 5.79 1.0K
15:49 5.79 5.79 5.78 5.79 3.2K
15:50 5.79 5.80 5.79 5.80 17.9K
15:51 5.80 5.80 5.79 5.80 1.1K
15:52 5.80 5.80 5.80 5.80 0.6K
15:53 5.81 5.86 5.81 5.83 30.5K
15:54 5.82 5.82 5.82 5.82 1.5K
15:55 5.85 5.85 5.84 5.84 5.3K
15:56 5.84 5.84 5.82 5.83 12.9K
15:57 5.83 5.83 5.82 5.82 5.5K
15:58 5.83 5.83 5.82 5.83 10.6K
15:59 5.83 5.83 5.82 5.83 133.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available