Digimarc

DMRC
🏛️ usa →
10.09
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 8.45 8.53 8.45 8.53 1.5K
09:34 8.49 8.49 8.49 8.49 4.4K
09:38 8.52 8.52 8.52 8.52 0.4K
09:39 8.52 8.57 8.52 8.57 2.7K
09:41 8.53 8.53 8.53 8.53 0.6K
09:42 8.50 8.50 8.50 8.49 0.5K
09:45 8.59 8.59 8.59 8.59 0.1K
09:46 8.53 8.53 8.53 8.53 1.7K
09:47 8.56 8.56 8.52 8.52 0.5K
09:48 8.52 8.56 8.52 8.56 0.8K
09:49 8.55 8.55 8.55 8.55 0.7K
09:50 8.55 8.60 8.55 8.60 5.8K
09:52 8.75 8.75 8.70 8.70 4.9K
09:55 8.76 8.76 8.76 8.76 0.3K
09:56 8.76 8.76 8.76 8.76 0.2K
09:57 8.67 8.67 8.67 8.67 1.5K
09:58 8.73 8.73 8.73 8.73 0.3K
09:59 8.74 8.74 8.74 8.74 0.2K
10:02 8.74 8.74 8.74 8.74 0.2K
10:04 8.68 8.68 8.65 8.65 0.8K
10:05 8.66 8.66 8.65 8.65 0.9K
10:06 8.65 8.65 8.65 8.65 0.4K
10:07 8.59 8.59 8.59 8.59 0.4K
10:08 8.59 8.59 8.59 8.59 0.1K
10:09 8.59 8.59 8.58 8.58 0.4K
10:10 8.60 8.60 8.50 8.49 5.6K
10:13 8.53 8.57 8.53 8.57 0.3K
10:14 8.57 8.61 8.55 8.61 2.4K
10:15 8.63 8.65 8.63 8.63 4.4K
10:16 8.69 8.69 8.69 8.69 2.1K
10:17 8.72 8.72 8.62 8.62 4.0K
10:18 8.62 8.64 8.62 8.64 0.8K
10:19 8.61 8.61 8.61 8.61 0.2K
10:20 8.62 8.62 8.62 8.62 1.0K
10:28 8.56 8.56 8.56 8.56 0.7K
10:30 8.51 8.51 8.51 8.51 0.3K
10:31 8.51 8.51 8.51 8.51 0.3K
10:32 8.51 8.56 8.50 8.56 1.3K
10:36 8.56 8.56 8.52 8.52 1.2K
10:37 8.51 8.51 8.46 8.47 3.0K
10:38 8.47 8.49 8.47 8.49 1.8K
10:39 8.48 8.50 8.48 8.50 0.5K
10:40 8.48 8.49 8.48 8.49 0.7K
10:41 8.49 8.49 8.49 8.49 1.3K
10:46 8.50 8.50 8.50 8.49 0.2K
10:47 8.49 8.49 8.49 8.49 0.3K
10:51 8.49 8.49 8.49 8.49 0.2K
10:54 8.47 8.47 8.47 8.47 0.6K
10:55 8.46 8.46 8.46 8.46 0.4K
10:56 8.45 8.45 8.45 8.45 0.4K
10:57 8.51 8.51 8.51 8.51 0.4K
11:00 8.50 8.50 8.50 8.50 0.5K
11:02 8.47 8.47 8.47 8.47 0.4K
11:03 8.41 8.41 8.41 8.41 2.4K
11:04 8.40 8.40 8.40 8.40 0.6K
11:05 8.39 8.39 8.39 8.39 0.2K
11:06 8.38 8.38 8.38 8.38 1.0K
11:10 8.42 8.42 8.42 8.42 1.0K
11:16 8.37 8.37 8.37 8.37 1.7K
11:29 8.35 8.35 8.35 8.35 1.2K
11:32 8.30 8.30 8.30 8.30 0.4K
11:33 8.29 8.29 8.29 8.29 0.3K
11:34 8.28 8.28 8.28 8.28 1.8K
11:45 8.22 8.23 8.22 8.23 1.5K
11:46 8.26 8.29 8.25 8.28 3.4K
11:47 8.30 8.33 8.30 8.33 2.7K
11:48 8.32 8.32 8.30 8.30 6.4K
11:49 8.27 8.27 8.27 8.27 1.6K
11:50 8.25 8.25 8.25 8.25 3.0K
11:51 8.22 8.22 8.22 8.22 0.4K
11:52 8.22 8.22 8.22 8.22 0.9K
11:54 8.23 8.23 8.23 8.23 0.2K
11:56 8.24 8.24 8.24 8.24 1.0K
12:00 8.24 8.24 8.24 8.24 0.1K
12:01 8.27 8.27 8.27 8.27 0.5K
12:02 8.25 8.25 8.25 8.25 0.2K
12:03 8.27 8.27 8.27 8.27 0.5K
12:05 8.21 8.21 8.21 8.21 0.6K
12:10 8.22 8.22 8.22 8.22 0.5K
12:15 8.20 8.22 8.20 8.22 2.0K
12:19 8.24 8.24 8.24 8.24 0.5K
12:23 8.22 8.22 8.22 8.22 0.3K
12:25 8.20 8.20 8.20 8.20 0.9K
12:29 8.19 8.19 8.19 8.19 0.1K
12:30 8.20 8.20 8.20 8.20 0.8K
12:36 8.23 8.23 8.22 8.22 1.3K
12:39 8.20 8.20 8.20 8.20 0.6K
12:42 8.19 8.19 8.19 8.19 0.4K
12:46 8.21 8.21 8.17 8.18 2.4K
12:47 8.16 8.16 8.16 8.16 0.9K
12:51 8.16 8.16 8.16 8.16 0.5K
12:55 8.20 8.20 8.20 8.20 0.9K
12:57 8.17 8.17 8.17 8.17 0.4K
13:01 8.17 8.17 8.17 8.17 1.1K
13:07 8.16 8.16 8.16 8.16 4.1K
13:12 8.12 8.12 8.12 8.12 0.3K
13:14 8.12 8.12 8.12 8.12 0.4K
13:15 8.13 8.13 8.13 8.13 0.2K
13:16 8.16 8.16 8.16 8.16 0.3K
13:19 8.13 8.13 8.13 8.13 0.4K
13:23 8.13 8.13 8.11 8.11 2.4K
13:24 8.12 8.15 8.12 8.15 2.9K
13:27 8.12 8.12 8.12 8.12 0.8K
13:31 8.13 8.13 8.13 8.13 0.3K
13:32 8.12 8.12 8.12 8.12 0.3K
13:34 8.12 8.16 8.12 8.15 0.8K
13:35 8.15 8.15 8.15 8.15 0.5K
13:37 8.15 8.15 8.15 8.15 0.3K
13:38 8.12 8.12 8.12 8.12 0.2K
13:39 8.13 8.13 8.12 8.12 0.7K
13:42 8.17 8.17 8.17 8.17 0.7K
13:44 8.12 8.12 8.12 8.12 0.1K
13:45 8.12 8.12 8.12 8.12 0.4K
13:47 8.11 8.11 8.11 8.11 0.4K
13:48 8.10 8.10 8.10 8.10 0.3K
13:50 8.12 8.12 8.12 8.12 0.8K
13:51 8.09 8.09 8.09 8.09 0.4K
13:52 8.12 8.12 8.08 8.08 0.8K
13:54 8.05 8.05 8.05 8.05 0.3K
13:55 8.08 8.08 8.08 8.08 0.1K
13:56 8.06 8.06 8.06 8.06 0.5K
13:58 8.06 8.06 8.06 8.06 0.1K
13:59 8.06 8.06 8.06 8.06 0.3K
14:00 8.09 8.09 8.06 8.06 0.8K
14:02 8.09 8.09 8.09 8.09 1.9K
14:03 8.11 8.11 8.09 8.09 1.1K
14:04 8.09 8.09 8.09 8.09 0.5K
14:05 8.09 8.09 8.09 8.09 0.6K
14:06 8.11 8.11 8.11 8.11 0.3K
14:07 8.10 8.10 8.10 8.10 0.1K
14:08 8.08 8.08 8.07 8.07 1.3K
14:11 8.06 8.08 8.06 8.08 0.7K
14:13 8.07 8.07 8.07 8.07 0.3K
14:14 8.05 8.05 8.05 8.05 1.4K
14:15 8.03 8.03 8.03 8.03 0.9K
14:19 7.98 7.98 7.98 7.98 1.7K
14:20 8.01 8.01 8.00 8.00 0.3K
14:21 7.97 7.97 7.97 7.97 0.5K
14:23 8.00 8.00 8.00 8.00 0.3K
14:24 7.99 7.99 7.99 7.99 2.0K
14:25 7.95 7.96 7.95 7.96 2.6K
14:26 7.96 7.96 7.94 7.94 2.2K
14:27 7.94 7.95 7.92 7.95 5.2K
14:28 7.96 7.96 7.96 7.96 0.2K
14:29 7.97 7.97 7.97 7.97 1.0K
14:30 7.98 7.98 7.98 7.98 0.2K
14:31 7.99 7.99 7.99 7.99 1.0K
14:32 7.99 7.99 7.99 7.99 0.2K
14:33 7.99 7.99 7.99 7.99 0.3K
14:34 8.00 8.00 8.00 8.00 1.8K
14:36 8.00 8.04 8.00 8.04 2.9K
14:37 8.05 8.05 8.04 8.04 1.7K
14:38 8.05 8.05 8.05 8.05 0.3K
14:39 8.05 8.05 8.05 8.05 0.1K
14:40 8.03 8.03 8.03 8.03 1.1K
14:41 7.99 7.99 7.99 7.99 0.2K
14:42 8.02 8.02 8.00 8.00 0.7K
14:43 7.99 7.99 7.99 7.99 0.5K
14:44 7.98 7.98 7.98 7.98 0.9K
14:45 7.98 7.98 7.98 7.98 0.8K
14:46 7.99 7.99 7.98 7.98 1.0K
14:47 7.96 7.96 7.96 7.96 1.6K
14:49 7.97 7.97 7.97 7.97 0.1K
14:50 7.98 7.98 7.98 7.98 1.2K
14:51 7.99 7.99 7.99 7.99 1.0K
14:52 7.98 7.98 7.97 7.97 1.6K
14:56 7.96 7.96 7.96 7.96 0.6K
14:58 7.95 7.95 7.93 7.93 2.2K
14:59 7.93 7.95 7.93 7.95 1.7K
15:00 7.96 7.96 7.96 7.96 0.1K
15:01 7.94 8.00 7.94 8.00 8.9K
15:02 8.03 8.05 8.03 8.05 3.2K
15:03 8.04 8.04 8.04 8.04 1.3K
15:05 8.05 8.05 8.05 8.05 0.2K
15:06 8.06 8.06 8.05 8.05 0.9K
15:07 8.03 8.03 8.03 8.03 0.9K
15:09 8.01 8.01 8.01 8.01 0.3K
15:10 7.99 7.99 7.99 7.99 0.9K
15:11 8.03 8.03 8.01 8.01 0.9K
15:12 8.00 8.02 8.00 8.02 0.7K
15:13 8.03 8.03 8.03 8.03 0.4K
15:14 8.02 8.02 8.02 8.02 0.9K
15:15 8.00 8.00 7.99 7.99 0.8K
15:16 7.98 8.00 7.98 7.99 2.0K
15:17 7.99 7.99 7.99 7.99 0.1K
15:18 8.01 8.01 8.00 8.00 0.9K
15:20 8.07 8.07 8.07 8.07 8.6K
15:21 8.06 8.06 8.03 8.04 2.9K
15:24 8.04 8.04 8.04 8.04 0.7K
15:25 8.00 8.00 8.00 8.00 1.3K
15:26 8.00 8.01 7.99 7.99 0.8K
15:27 7.99 7.99 7.99 7.99 0.8K
15:28 7.99 7.99 7.99 7.99 0.1K
15:29 7.98 7.98 7.96 7.97 0.9K
15:30 7.96 8.00 7.96 8.00 3.3K
15:31 8.01 8.01 8.00 8.01 2.1K
15:32 8.00 8.00 7.99 7.99 0.9K
15:33 7.99 8.00 7.99 7.99 3.6K
15:35 7.99 8.00 7.99 7.99 1.7K
15:36 7.97 7.97 7.97 7.97 0.7K
15:37 7.98 7.98 7.98 7.98 0.5K
15:38 7.98 7.98 7.97 7.97 0.6K
15:39 7.96 7.96 7.96 7.96 0.7K
15:40 7.95 7.95 7.95 7.95 1.6K
15:41 7.95 7.95 7.95 7.95 0.6K
15:42 7.95 7.95 7.95 7.95 0.5K
15:43 7.97 7.98 7.96 7.98 3.1K
15:45 7.97 7.97 7.96 7.96 4.1K
15:46 7.95 7.98 7.95 7.98 4.7K
15:47 7.98 7.98 7.98 7.98 1.3K
15:48 7.97 7.98 7.97 7.98 5.3K
15:49 7.99 8.00 7.99 8.00 2.1K
15:50 8.01 8.01 8.01 8.01 1.5K
15:51 8.03 8.04 8.02 8.02 1.9K
15:52 8.02 8.02 8.00 8.00 1.3K
15:53 8.02 8.02 8.00 8.01 3.8K
15:54 7.97 8.00 7.97 8.00 7.0K
15:55 7.99 8.00 7.99 8.00 1.8K
15:56 7.98 7.99 7.97 7.98 4.6K
15:57 7.97 7.97 7.96 7.96 3.6K
15:58 7.96 7.96 7.94 7.94 8.0K
15:59 7.93 7.94 7.92 7.94 51.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available