Asset Entities

ASST
🏛️ usa →
2.30
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 5.55 5.57 5.46 5.46 316.9K
09:31 5.48 5.48 5.07 5.20 104.5K
09:32 5.10 5.39 5.10 5.33 53.3K
09:33 5.37 5.45 5.27 5.45 28.4K
09:34 5.39 5.42 5.33 5.40 51.6K
09:35 5.43 5.59 5.42 5.59 34.6K
09:36 5.41 5.65 5.41 5.57 31.3K
09:37 5.48 5.70 5.43 5.70 58.2K
09:38 5.69 5.73 5.67 5.73 48.6K
09:39 5.74 5.74 5.72 5.72 57.8K
09:40 5.66 5.90 5.66 5.83 104.9K
09:41 5.83 5.99 5.83 5.99 122.7K
09:42 5.99 6.24 5.98 6.21 210.0K
09:43 6.25 6.31 6.18 6.27 289.0K
09:44 6.20 6.29 6.20 6.20 165.7K
09:45 6.20 6.20 6.03 6.15 143.5K
09:46 6.14 6.28 6.12 6.25 99.6K
09:47 6.23 6.23 6.14 6.17 55.2K
09:48 6.20 6.30 6.20 6.30 90.3K
09:49 6.27 6.30 6.23 6.28 77.1K
09:50 6.32 6.39 6.28 6.33 147.8K
09:51 6.31 6.38 6.30 6.34 51.5K
09:52 6.35 6.37 6.28 6.29 72.5K
09:53 6.30 6.41 6.29 6.37 181.5K
09:54 6.36 6.36 6.28 6.30 56.8K
09:55 6.28 6.30 6.28 6.28 14.8K
09:56 6.29 6.29 6.18 6.24 59.0K
09:57 6.23 6.23 6.20 6.21 38.8K
09:58 6.20 6.21 6.01 6.02 111.3K
09:59 6.04 6.08 6.01 6.07 55.7K
10:00 6.07 6.07 6.03 6.04 22.7K
10:01 6.04 6.07 5.80 5.82 139.4K
10:02 5.82 5.90 5.68 5.90 102.9K
10:03 5.94 5.98 5.91 5.96 114.5K
10:04 5.96 6.03 5.95 6.03 57.7K
10:05 6.03 6.03 5.95 5.97 42.1K
10:06 5.97 5.99 5.97 5.99 9.0K
10:07 5.98 6.00 5.97 5.99 9.8K
10:08 6.00 6.03 6.00 6.00 13.5K
10:09 6.03 6.03 5.96 5.96 46.5K
10:10 5.97 5.97 5.76 5.80 75.5K
10:11 5.81 5.81 5.70 5.79 35.4K
10:12 5.78 5.79 5.75 5.77 10.1K
10:13 5.75 5.84 5.75 5.81 19.7K
10:14 5.82 5.87 5.82 5.87 9.6K
10:15 5.88 5.88 5.83 5.85 4.6K
10:16 5.82 5.84 5.82 5.83 2.9K
10:17 5.84 5.85 5.83 5.85 8.4K
10:18 5.84 5.85 5.84 5.85 6.4K
10:19 5.85 5.91 5.85 5.91 6.7K
10:20 5.90 5.90 5.86 5.86 13.1K
10:21 5.84 5.84 5.79 5.79 21.8K
10:22 5.78 5.80 5.78 5.79 15.4K
10:23 5.78 5.79 5.75 5.75 24.2K
10:24 5.75 5.77 5.71 5.71 11.1K
10:25 5.73 5.85 5.72 5.85 19.3K
10:26 5.81 5.84 5.81 5.83 4.7K
10:27 5.83 5.84 5.83 5.84 6.1K
10:28 5.86 5.86 5.84 5.86 3.6K
10:29 5.87 5.87 5.82 5.86 5.4K
10:30 5.82 5.87 5.82 5.87 6.1K
10:31 5.87 5.98 5.87 5.94 16.9K
10:32 5.98 5.98 5.87 5.92 19.5K
10:33 5.96 5.98 5.94 5.98 6.6K
10:34 5.95 5.97 5.93 5.95 7.6K
10:35 5.96 5.98 5.90 5.90 15.7K
10:36 5.97 5.97 5.91 5.93 14.3K
10:37 5.96 5.96 5.90 5.91 3.1K
10:38 5.93 5.94 5.85 5.85 15.7K
10:39 5.88 5.92 5.86 5.86 3.1K
10:40 5.86 5.86 5.81 5.85 45.4K
10:41 5.83 5.85 5.82 5.85 6.8K
10:42 5.84 5.85 5.82 5.85 2.3K
10:43 5.83 5.85 5.83 5.84 4.7K
10:44 5.83 5.83 5.80 5.80 2.7K
10:45 5.80 5.81 5.78 5.78 8.8K
10:46 5.79 5.81 5.79 5.81 3.0K
10:47 5.81 5.85 5.81 5.83 2.6K
10:48 5.85 5.85 5.82 5.84 3.3K
10:49 5.84 5.85 5.82 5.85 4.2K
10:50 5.84 5.85 5.84 5.84 0.7K
10:51 5.83 5.83 5.82 5.83 2.0K
10:52 5.82 5.83 5.82 5.82 2.4K
10:53 5.82 5.83 5.82 5.83 13.3K
10:54 5.83 5.83 5.80 5.80 12.5K
10:55 5.81 5.82 5.81 5.82 6.2K
10:56 5.82 5.82 5.82 5.82 0.6K
10:57 5.82 5.82 5.81 5.81 3.9K
10:58 5.82 5.82 5.82 5.82 1.5K
10:59 5.81 5.82 5.81 5.81 2.8K
11:00 5.81 5.81 5.81 5.81 2.8K
11:01 5.79 5.79 5.72 5.76 40.8K
11:02 5.73 5.79 5.71 5.75 22.5K
11:03 5.74 5.75 5.74 5.75 2.2K
11:04 5.75 5.75 5.73 5.73 5.5K
11:05 5.73 5.75 5.71 5.71 2.3K
11:06 5.73 5.73 5.64 5.65 71.1K
11:07 5.61 5.70 5.60 5.70 28.3K
11:08 5.65 5.69 5.59 5.60 37.1K
11:09 5.60 5.62 5.57 5.61 8.7K
11:10 5.61 5.61 5.60 5.60 3.6K
11:11 5.59 5.62 5.59 5.61 9.8K
11:12 5.61 5.65 5.61 5.64 5.2K
11:13 5.65 5.65 5.65 5.65 1.2K
11:14 5.64 5.65 5.64 5.65 5.7K
11:15 5.62 5.62 5.53 5.53 19.2K
11:16 5.59 5.61 5.54 5.61 12.7K
11:17 5.58 5.64 5.58 5.64 3.4K
11:18 5.64 5.70 5.64 5.68 40.8K
11:19 5.68 5.68 5.66 5.66 3.6K
11:20 5.66 5.69 5.66 5.69 3.4K
11:21 5.70 5.70 5.69 5.69 8.3K
11:22 5.70 5.71 5.70 5.71 11.1K
11:23 5.69 5.80 5.69 5.79 31.3K
11:24 5.79 5.82 5.76 5.82 19.5K
11:25 5.83 5.83 5.79 5.83 23.7K
11:26 5.78 5.82 5.78 5.79 6.8K
11:27 5.82 5.86 5.82 5.86 23.5K
11:28 5.87 5.89 5.87 5.89 15.3K
11:29 5.86 5.89 5.86 5.86 4.9K
11:30 5.89 5.89 5.87 5.87 6.3K
11:31 5.88 5.88 5.88 5.88 3.7K
11:32 5.88 5.89 5.88 5.88 6.8K
11:33 5.89 5.89 5.82 5.85 48.2K
11:34 5.89 5.89 5.85 5.88 23.9K
11:35 5.85 5.88 5.82 5.82 7.0K
11:36 5.86 5.86 5.86 5.86 0.6K
11:37 5.85 5.90 5.85 5.88 7.1K
11:38 5.88 5.88 5.88 5.88 1.6K
11:39 5.91 5.94 5.89 5.94 6.8K
11:40 5.98 5.98 5.94 5.94 2.0K
11:41 5.94 5.96 5.89 5.90 11.5K
11:42 5.92 5.92 5.89 5.89 6.8K
11:43 5.90 5.90 5.89 5.90 1.5K
11:44 5.92 5.92 5.91 5.92 7.0K
11:45 5.95 5.98 5.94 5.98 38.4K
11:46 5.95 6.05 5.95 6.05 61.5K
11:47 6.08 6.15 6.05 6.15 52.6K
11:48 6.09 6.11 6.01 6.06 24.4K
11:49 6.06 6.08 6.04 6.07 13.1K
11:50 6.05 6.10 6.05 6.07 11.3K
11:51 6.08 6.09 6.07 6.08 13.3K
11:52 6.05 6.08 6.03 6.05 6.4K
11:53 6.07 6.10 6.07 6.08 6.2K
11:54 6.08 6.10 6.08 6.09 6.0K
11:55 6.09 6.09 6.09 6.09 9.5K
11:56 6.09 6.09 6.08 6.09 4.1K
11:57 6.09 6.09 5.98 6.02 79.1K
11:58 6.02 6.04 6.02 6.04 2.0K
11:59 6.03 6.03 5.99 5.99 17.2K
12:00 5.99 6.00 5.98 5.98 3.3K
12:01 5.99 6.00 5.98 5.99 2.7K
12:02 5.99 6.00 5.89 5.89 73.6K
12:03 5.86 5.88 5.75 5.78 71.3K
12:04 5.77 5.79 5.77 5.79 8.6K
12:05 5.78 5.79 5.68 5.68 30.1K
12:06 5.68 5.70 5.67 5.68 27.0K
12:07 5.68 5.83 5.68 5.78 87.4K
12:08 5.75 5.79 5.75 5.76 4.4K
12:09 5.77 5.78 5.76 5.78 1.4K
12:10 5.75 5.78 5.75 5.78 2.0K
12:11 5.74 5.75 5.74 5.75 1.0K
12:12 5.77 5.80 5.73 5.80 11.3K
12:13 5.76 5.84 5.76 5.81 19.3K
12:14 5.82 5.82 5.81 5.81 5.9K
12:15 5.81 5.81 5.78 5.79 35.4K
12:16 5.79 5.84 5.79 5.84 5.4K
12:17 5.82 5.83 5.82 5.82 1.8K
12:18 5.84 5.86 5.84 5.86 3.2K
12:19 5.82 5.85 5.82 5.83 6.5K
12:20 5.83 5.85 5.83 5.85 5.8K
12:21 5.86 5.86 5.83 5.84 12.0K
12:22 5.85 5.85 5.85 5.85 0.3K
12:23 5.84 5.84 5.82 5.82 11.1K
12:24 5.85 5.85 5.85 5.85 0.3K
12:25 5.84 5.84 5.84 5.84 1.0K
12:26 5.82 5.82 5.78 5.80 30.4K
12:27 5.78 5.78 5.76 5.76 7.9K
12:28 5.79 5.79 5.79 5.79 13.1K
12:29 5.80 5.81 5.80 5.81 7.1K
12:30 5.81 5.81 5.81 5.81 0.7K
12:31 5.80 5.80 5.80 5.80 1.6K
12:32 5.80 5.81 5.76 5.76 0.8K
12:33 5.79 5.79 5.77 5.77 7.1K
12:34 5.77 5.77 5.77 5.77 5.0K
12:35 5.77 5.78 5.77 5.77 9.2K
12:36 5.78 5.78 5.78 5.78 1.4K
12:37 5.77 5.77 5.77 5.77 3.2K
12:38 5.78 5.78 5.78 5.78 0.7K
12:39 5.79 5.79 5.78 5.78 0.3K
12:40 5.77 5.79 5.77 5.77 0.9K
12:41 5.77 5.77 5.76 5.76 1.8K
12:42 5.75 5.76 5.75 5.76 2.7K
12:43 5.73 5.73 5.70 5.71 24.4K
12:44 5.71 5.71 5.67 5.70 15.0K
12:45 5.70 5.70 5.68 5.68 2.3K
12:46 5.67 5.69 5.67 5.67 4.0K
12:47 5.67 5.69 5.67 5.68 2.5K
12:48 5.69 5.69 5.68 5.69 6.6K
12:49 5.68 5.68 5.68 5.68 3.3K
12:50 5.68 5.72 5.68 5.72 6.1K
12:51 5.71 5.71 5.71 5.71 0.5K
12:52 5.72 5.72 5.70 5.70 2.6K
12:53 5.71 5.75 5.71 5.73 1.6K
12:54 5.72 5.74 5.72 5.73 5.6K
12:55 5.72 5.73 5.72 5.73 17.0K
12:56 5.73 5.81 5.73 5.81 12.4K
12:57 5.81 5.81 5.76 5.76 0.8K
12:58 5.81 5.85 5.80 5.85 19.3K
12:59 5.88 5.89 5.87 5.87 17.1K
13:00 5.87 5.88 5.83 5.88 26.1K
13:01 5.86 5.89 5.84 5.89 5.8K
13:02 5.88 5.93 5.87 5.93 11.2K
13:03 5.91 5.93 5.91 5.91 8.8K
13:04 5.92 5.94 5.91 5.92 14.4K
13:05 5.86 5.90 5.86 5.87 14.4K
13:06 5.87 5.87 5.85 5.86 2.8K
13:07 5.83 5.86 5.83 5.86 5.3K
13:08 5.84 5.85 5.84 5.85 13.0K
13:10 5.84 5.85 5.84 5.85 2.4K
13:11 5.84 5.84 5.84 5.84 1.3K
13:13 5.84 5.84 5.84 5.84 2.5K
13:14 5.85 5.90 5.85 5.90 6.2K
13:15 5.89 5.89 5.83 5.86 2.4K
13:16 5.89 5.89 5.87 5.87 0.4K
13:19 5.87 5.87 5.87 5.87 1.4K
13:20 5.87 5.87 5.87 5.87 1.1K
13:21 5.90 5.91 5.89 5.90 6.6K
13:22 5.91 5.91 5.91 5.91 6.1K
13:24 5.90 5.92 5.90 5.92 5.6K
13:25 5.91 5.91 5.90 5.90 0.6K
13:26 5.91 5.91 5.90 5.91 4.7K
13:27 5.90 5.90 5.90 5.90 0.5K
13:28 5.89 5.91 5.88 5.91 4.6K
13:29 5.91 5.93 5.91 5.93 1.3K
13:30 5.90 5.93 5.90 5.90 13.0K
13:31 5.90 5.90 5.89 5.89 2.6K
13:32 5.90 5.90 5.90 5.90 5.9K
13:33 5.88 5.88 5.88 5.88 0.4K
13:34 5.89 5.89 5.89 5.89 7.4K
13:36 5.87 5.88 5.86 5.86 8.7K
13:37 5.86 5.86 5.85 5.86 10.6K
13:38 5.85 5.85 5.85 5.85 8.6K
13:39 5.86 5.86 5.80 5.80 30.9K
13:40 5.79 5.80 5.78 5.79 3.5K
13:41 5.83 5.83 5.83 5.83 0.1K
13:42 5.83 5.83 5.81 5.83 1.2K
13:43 5.81 5.81 5.81 5.81 1.0K
13:44 5.80 5.81 5.80 5.81 1.0K
13:45 5.80 5.81 5.80 5.81 0.7K
13:46 5.81 5.82 5.81 5.82 2.6K
13:47 5.80 5.80 5.80 5.80 1.7K
13:48 5.82 5.82 5.82 5.82 0.3K
13:49 5.81 5.81 5.81 5.81 0.6K
13:50 5.82 5.82 5.82 5.82 2.8K
13:51 5.80 5.81 5.80 5.81 2.0K
13:52 5.80 5.81 5.80 5.81 1.0K
13:53 5.80 5.80 5.80 5.80 0.9K
13:54 5.80 5.81 5.80 5.81 1.0K
13:55 5.80 5.80 5.80 5.80 5.6K
13:58 5.79 5.79 5.75 5.76 13.9K
13:59 5.76 5.77 5.76 5.76 0.9K
14:00 5.75 5.75 5.73 5.74 2.5K
14:01 5.73 5.75 5.72 5.72 3.9K
14:02 5.70 5.73 5.70 5.73 1.6K
14:03 5.72 5.72 5.72 5.72 0.3K
14:04 5.76 5.76 5.73 5.74 5.5K
14:05 5.75 5.75 5.75 5.75 3.0K
14:06 5.78 5.78 5.76 5.77 7.3K
14:07 5.78 5.81 5.78 5.81 8.1K
14:08 5.81 5.86 5.81 5.83 18.4K
14:09 5.85 5.85 5.83 5.84 1.4K
14:10 5.87 5.89 5.87 5.89 2.2K
14:11 5.89 5.89 5.89 5.89 4.6K
14:12 5.88 5.89 5.88 5.89 2.4K
14:13 5.88 5.89 5.88 5.89 9.5K
14:14 5.89 5.89 5.89 5.89 1.1K
14:16 5.89 5.90 5.89 5.90 0.3K
14:17 5.90 5.90 5.90 5.90 2.3K
14:18 5.90 5.90 5.87 5.87 3.4K
14:19 5.88 5.90 5.88 5.90 0.3K
14:21 5.90 5.90 5.90 5.90 4.0K
14:22 5.89 5.90 5.89 5.90 9.0K
14:23 5.88 5.89 5.88 5.89 6.1K
14:24 5.87 5.87 5.87 5.87 1.4K
14:25 5.83 5.86 5.83 5.85 4.7K
14:26 5.86 5.86 5.83 5.83 9.4K
14:28 5.86 5.86 5.82 5.82 13.3K
14:29 5.83 5.83 5.82 5.82 6.4K
14:30 5.87 5.87 5.86 5.86 1.1K
14:31 5.85 5.85 5.85 5.85 3.4K
14:32 5.85 5.85 5.85 5.85 0.2K
14:33 5.84 5.84 5.84 5.84 0.1K
14:35 5.84 5.84 5.84 5.84 1.5K
14:36 5.84 5.84 5.82 5.82 0.6K
14:38 5.86 5.86 5.84 5.84 1.4K
14:39 5.85 5.85 5.85 5.85 0.3K
14:41 5.85 5.85 5.85 5.85 0.5K
14:42 5.85 5.85 5.85 5.85 0.7K
14:44 5.85 5.85 5.84 5.84 3.4K
14:47 5.81 5.81 5.81 5.81 2.8K
14:48 5.81 5.82 5.81 5.82 1.6K
14:49 5.82 5.83 5.80 5.83 4.0K
14:50 5.83 5.83 5.83 5.83 1.1K
14:52 5.82 5.82 5.82 5.82 0.8K
14:54 5.80 5.82 5.78 5.82 5.3K
14:55 5.79 5.79 5.79 5.79 0.2K
14:56 5.82 5.82 5.78 5.78 3.0K
14:58 5.73 5.73 5.73 5.73 7.2K
14:59 5.75 5.79 5.75 5.78 1.8K
15:00 5.79 5.79 5.79 5.79 1.8K
15:01 5.76 5.76 5.76 5.76 2.0K
15:02 5.76 5.76 5.76 5.76 5.2K
15:04 5.80 5.80 5.76 5.76 1.4K
15:05 5.76 5.76 5.74 5.74 2.0K
15:06 5.74 5.77 5.74 5.76 1.3K
15:07 5.76 5.77 5.76 5.76 1.5K
15:08 5.77 5.77 5.75 5.75 0.3K
15:09 5.77 5.77 5.77 5.77 0.2K
15:10 5.75 5.76 5.75 5.76 1.6K
15:12 5.74 5.79 5.74 5.79 24.3K
15:13 5.79 5.82 5.79 5.82 10.6K
15:14 5.82 5.82 5.82 5.82 3.4K
15:15 5.82 5.85 5.82 5.85 8.0K
15:16 5.87 5.89 5.87 5.88 15.0K
15:17 5.88 5.90 5.88 5.90 22.9K
15:18 5.88 5.90 5.88 5.89 4.5K
15:19 5.88 5.89 5.88 5.89 2.3K
15:20 5.90 5.90 5.89 5.90 2.9K
15:21 5.90 5.90 5.89 5.89 0.4K
15:22 5.89 5.89 5.89 5.89 0.8K
15:23 5.90 5.90 5.83 5.83 25.3K
15:24 5.83 5.83 5.83 5.83 0.5K
15:25 5.84 5.84 5.84 5.84 0.3K
15:26 5.86 5.86 5.81 5.84 12.2K
15:28 5.85 5.85 5.83 5.83 1.3K
15:29 5.87 5.87 5.87 5.87 0.5K
15:30 5.83 5.87 5.83 5.87 1.0K
15:31 5.88 5.88 5.88 5.88 0.2K
15:32 5.84 5.90 5.84 5.87 30.2K
15:33 5.86 5.86 5.84 5.84 5.4K
15:34 5.80 5.80 5.80 5.80 7.7K
15:36 5.84 5.84 5.84 5.84 0.2K
15:37 5.83 5.83 5.80 5.80 5.8K
15:39 5.81 5.81 5.81 5.81 1.1K
15:40 5.81 5.83 5.81 5.83 4.7K
15:41 5.81 5.83 5.81 5.81 5.7K
15:42 5.81 5.83 5.81 5.83 0.7K
15:43 5.81 5.81 5.81 5.81 3.0K
15:44 5.82 5.82 5.81 5.81 26.3K
15:45 5.81 5.83 5.81 5.83 6.5K
15:46 5.83 5.83 5.83 5.83 0.2K
15:47 5.84 5.84 5.83 5.83 1.4K
15:48 5.84 5.84 5.83 5.83 4.2K
15:49 5.83 5.85 5.83 5.84 5.2K
15:50 5.84 5.85 5.84 5.85 3.4K
15:51 5.84 5.84 5.83 5.83 11.2K
15:52 5.83 5.83 5.83 5.83 9.4K
15:53 5.83 5.84 5.83 5.84 9.4K
15:54 5.85 5.90 5.85 5.90 29.5K
15:55 5.90 5.93 5.90 5.93 32.9K
15:56 5.91 5.95 5.91 5.94 37.1K
15:57 5.95 5.95 5.89 5.93 24.7K
15:58 5.95 5.98 5.95 5.95 21.3K
15:59 5.96 5.98 5.90 5.91 159.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available