ID Systems

AIOT
🏛️ usa →
5.20
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 6.26 6.31 6.26 6.31 26.5K
09:32 6.31 6.31 6.31 6.31 0.1K
09:33 6.31 6.32 6.29 6.29 0.6K
09:34 6.33 6.33 6.33 6.33 0.1K
09:35 6.33 6.33 6.33 6.33 3.1K
09:36 6.27 6.27 6.27 6.27 3.0K
09:37 6.26 6.27 6.25 6.25 3.6K
09:38 6.24 6.24 6.24 6.24 0.6K
09:39 6.25 6.25 6.24 6.24 0.5K
09:40 6.24 6.25 6.22 6.22 2.6K
09:41 6.24 6.25 6.24 6.25 2.7K
09:42 6.24 6.27 6.24 6.27 6.3K
09:43 6.28 6.29 6.28 6.29 1.6K
09:44 6.29 6.29 6.27 6.27 2.8K
09:45 6.27 6.27 6.26 6.26 2.9K
09:46 6.29 6.30 6.29 6.29 7.8K
09:47 6.29 6.29 6.29 6.29 0.3K
09:48 6.29 6.29 6.29 6.29 0.3K
09:49 6.31 6.31 6.30 6.30 7.7K
09:50 6.30 6.30 6.27 6.27 1.9K
09:51 6.26 6.26 6.25 6.25 3.1K
09:52 6.25 6.25 6.25 6.25 0.9K
09:53 6.25 6.25 6.25 6.25 0.1K
09:54 6.25 6.25 6.24 6.24 1.0K
09:55 6.24 6.24 6.24 6.24 0.4K
09:56 6.23 6.23 6.23 6.23 1.4K
09:57 6.23 6.23 6.22 6.22 14.5K
09:58 6.22 6.22 6.20 6.20 7.7K
09:59 6.21 6.21 6.20 6.21 1.4K
10:00 6.20 6.20 6.19 6.19 1.6K
10:01 6.19 6.20 6.16 6.17 8.9K
10:02 6.15 6.15 6.11 6.11 3.6K
10:03 6.12 6.12 6.08 6.11 30.0K
10:04 6.10 6.10 6.09 6.10 8.1K
10:05 6.10 6.10 6.08 6.09 1.5K
10:06 6.09 6.11 6.09 6.11 4.2K
10:07 6.10 6.11 6.10 6.10 42.4K
10:08 6.10 6.11 6.10 6.11 0.6K
10:09 6.10 6.10 6.09 6.09 13.6K
10:10 6.08 6.08 6.05 6.06 22.2K
10:11 6.05 6.05 6.03 6.03 21.4K
10:12 6.04 6.05 6.04 6.04 8.6K
10:13 6.05 6.06 6.04 6.06 4.1K
10:14 6.06 6.06 6.05 6.05 2.6K
10:15 6.05 6.05 6.04 6.04 1.8K
10:16 6.04 6.04 6.03 6.04 7.9K
10:17 6.04 6.06 6.04 6.06 3.7K
10:18 6.07 6.07 6.05 6.05 3.2K
10:19 6.06 6.07 6.06 6.07 5.1K
10:20 6.07 6.07 6.06 6.06 4.8K
10:21 6.07 6.07 6.06 6.06 2.9K
10:22 6.06 6.07 6.06 6.07 5.1K
10:23 6.07 6.08 6.06 6.06 2.7K
10:24 6.06 6.06 6.06 6.06 2.0K
10:25 6.06 6.07 6.06 6.06 6.9K
10:26 6.06 6.06 6.05 6.06 1.3K
10:27 6.05 6.06 6.05 6.05 3.2K
10:28 6.05 6.05 6.05 6.05 1.1K
10:29 6.06 6.06 6.04 6.04 3.0K
10:30 6.05 6.05 6.01 6.01 131.3K
10:31 6.01 6.01 6.00 6.00 7.6K
10:32 5.99 6.00 5.98 5.99 4.2K
10:33 5.99 6.01 5.98 6.01 11.4K
10:34 6.00 6.01 6.00 6.01 2.3K
10:35 6.01 6.01 6.01 6.01 2.2K
10:36 6.01 6.01 6.00 6.01 10.3K
10:37 6.01 6.01 6.00 6.00 3.5K
10:38 5.99 6.02 5.99 6.02 7.1K
10:39 5.99 6.00 5.99 6.00 2.6K
10:40 5.99 5.99 5.96 5.96 3.7K
10:41 5.98 5.98 5.97 5.97 7.7K
10:42 5.97 5.98 5.96 5.98 3.4K
10:43 5.98 5.98 5.97 5.97 5.3K
10:44 5.97 5.97 5.96 5.97 4.2K
10:45 5.97 5.98 5.96 5.98 6.4K
10:46 5.97 5.97 5.96 5.97 2.3K
10:47 5.97 5.97 5.97 5.97 0.0K
10:48 5.96 5.96 5.96 5.96 7.2K
10:49 5.97 5.98 5.97 5.98 2.1K
10:50 5.98 5.98 5.98 5.98 0.2K
10:51 5.98 5.99 5.98 5.99 1.6K
10:52 5.99 6.00 5.99 6.00 2.0K
10:53 6.00 6.01 6.00 6.01 0.6K
10:54 6.01 6.06 6.01 6.06 40.2K
10:55 6.06 6.06 6.04 6.04 2.1K
10:56 6.05 6.05 6.04 6.05 3.9K
10:57 6.05 6.06 6.05 6.06 1.2K
10:58 6.04 6.05 6.04 6.05 3.3K
10:59 6.05 6.05 6.03 6.03 4.4K
11:00 6.03 6.04 6.03 6.04 1.8K
11:01 6.04 6.04 6.04 6.04 1.0K
11:02 6.04 6.04 6.04 6.04 0.6K
11:03 6.05 6.08 6.05 6.08 6.4K
11:04 6.08 6.08 6.07 6.07 2.0K
11:05 6.08 6.09 6.08 6.09 1.1K
11:06 6.09 6.09 6.07 6.07 1.2K
11:07 6.07 6.07 6.06 6.06 0.7K
11:08 6.07 6.08 6.06 6.06 6.7K
11:09 6.07 6.08 6.07 6.08 5.3K
11:10 6.08 6.08 6.08 6.08 0.4K
11:11 6.08 6.08 6.07 6.07 4.1K
11:12 6.07 6.07 6.07 6.07 7.5K
11:13 6.07 6.07 6.05 6.05 4.4K
11:14 6.05 6.05 6.05 6.05 1.9K
11:15 6.07 6.07 6.07 6.07 1.8K
11:16 6.06 6.07 6.06 6.06 11.6K
11:17 6.06 6.06 6.06 6.06 0.9K
11:18 6.06 6.06 6.06 6.06 0.1K
11:19 6.06 6.06 6.05 6.05 4.7K
11:20 6.05 6.05 6.04 6.05 0.7K
11:21 6.05 6.05 6.05 6.05 3.2K
11:22 6.07 6.08 6.07 6.08 5.0K
11:23 6.08 6.08 6.08 6.08 1.1K
11:24 6.08 6.08 6.07 6.07 0.2K
11:25 6.07 6.08 6.07 6.08 1.7K
11:26 6.08 6.09 6.08 6.09 0.9K
11:27 6.08 6.09 6.08 6.09 2.3K
11:28 6.09 6.09 6.07 6.07 2.9K
11:29 6.07 6.08 6.07 6.08 3.2K
11:30 6.08 6.08 6.08 6.08 0.9K
11:31 6.08 6.08 6.07 6.07 2.1K
11:32 6.05 6.06 6.05 6.06 14.9K
11:33 6.06 6.06 6.06 6.06 0.4K
11:34 6.06 6.07 6.06 6.06 3.9K
11:35 6.06 6.06 6.05 6.05 0.5K
11:36 6.04 6.04 6.04 6.04 1.9K
11:37 6.05 6.05 6.04 6.04 1.6K
11:38 6.04 6.05 6.04 6.05 1.8K
11:39 6.05 6.05 6.05 6.05 0.3K
11:40 6.05 6.05 6.05 6.05 1.6K
11:41 6.06 6.06 6.06 6.06 2.3K
11:42 6.06 6.09 6.06 6.09 5.1K
11:43 6.08 6.08 6.08 6.08 0.9K
11:44 6.08 6.08 6.08 6.08 0.3K
11:45 6.07 6.07 6.07 6.07 2.1K
11:46 6.07 6.07 6.07 6.07 1.4K
11:47 6.07 6.07 6.07 6.07 0.2K
11:48 6.07 6.07 6.07 6.07 0.1K
11:49 6.07 6.07 6.07 6.07 0.7K
11:50 6.08 6.08 6.07 6.07 8.9K
11:51 6.07 6.07 6.06 6.06 1.3K
11:52 6.05 6.05 6.05 6.05 1.2K
11:53 6.05 6.05 6.04 6.04 8.6K
11:54 6.04 6.04 6.03 6.04 1.7K
11:55 6.04 6.04 6.03 6.03 1.8K
11:56 6.03 6.03 6.03 6.03 1.1K
11:57 6.03 6.03 6.03 6.03 0.2K
11:58 6.03 6.03 6.03 6.03 1.9K
11:59 6.03 6.03 6.03 6.03 0.3K
12:00 6.03 6.03 6.03 6.03 0.4K
12:01 6.03 6.04 6.03 6.04 1.6K
12:02 6.04 6.04 6.04 6.04 0.2K
12:03 6.04 6.04 6.04 6.04 0.0K
12:04 6.04 6.04 6.04 6.04 0.5K
12:05 6.04 6.04 6.03 6.03 1.4K
12:06 6.03 6.03 6.03 6.03 1.0K
12:07 6.03 6.03 6.03 6.03 0.3K
12:08 6.03 6.03 6.03 6.03 0.1K
12:09 6.03 6.03 6.03 6.03 0.8K
12:10 6.03 6.03 6.03 6.03 0.5K
12:11 6.03 6.04 6.03 6.04 2.5K
12:12 6.04 6.04 6.04 6.04 0.2K
12:13 6.04 6.04 6.04 6.04 0.3K
12:14 6.04 6.05 6.04 6.05 3.2K
12:15 6.05 6.05 6.05 6.05 1.3K
12:16 6.05 6.05 6.05 6.05 3.1K
12:17 6.05 6.06 6.05 6.06 3.1K
12:18 6.06 6.06 6.06 6.06 0.6K
12:19 6.06 6.06 6.06 6.06 1.2K
12:20 6.06 6.07 6.06 6.07 0.3K
12:21 6.07 6.07 6.07 6.07 0.2K
12:22 6.06 6.06 6.06 6.06 1.2K
12:23 6.06 6.07 6.06 6.07 0.4K
12:24 6.06 6.06 6.05 6.05 2.6K
12:25 6.05 6.06 6.05 6.06 0.3K
12:26 6.06 6.06 6.06 6.06 2.4K
12:27 6.07 6.07 6.06 6.06 3.7K
12:28 6.07 6.07 6.07 6.07 0.5K
12:29 6.06 6.06 6.05 6.05 2.3K
12:30 6.05 6.06 6.05 6.06 1.2K
12:31 6.06 6.06 6.06 6.06 0.8K
12:32 6.06 6.06 6.06 6.06 1.5K
12:33 6.06 6.07 6.06 6.07 7.3K
12:34 6.07 6.07 6.06 6.06 0.2K
12:35 6.06 6.06 6.06 6.06 0.2K
12:36 6.06 6.06 6.06 6.06 1.7K
12:37 6.07 6.07 6.07 6.07 0.2K
12:38 6.06 6.06 6.05 6.05 6.2K
12:39 6.05 6.06 6.04 6.06 6.7K
12:40 6.06 6.06 6.06 6.06 0.1K
12:41 6.06 6.06 6.05 6.06 0.5K
12:42 6.06 6.06 6.05 6.05 0.7K
12:43 6.05 6.05 6.05 6.05 1.0K
12:44 6.05 6.05 6.04 6.04 0.3K
12:45 6.05 6.05 6.04 6.05 3.1K
12:46 6.05 6.05 6.04 6.04 2.0K
12:47 6.04 6.04 6.04 6.04 0.5K
12:48 6.04 6.04 6.04 6.04 0.6K
12:49 6.04 6.04 6.04 6.04 1.2K
12:50 6.03 6.04 6.03 6.04 1.0K
12:51 6.03 6.04 6.03 6.04 1.8K
12:52 6.04 6.05 6.04 6.05 7.7K
12:53 6.05 6.05 6.05 6.05 0.8K
12:54 6.05 6.05 6.03 6.03 10.6K
12:55 6.03 6.06 6.03 6.06 4.7K
12:56 6.06 6.06 6.05 6.05 1.4K
12:57 6.06 6.06 6.05 6.06 1.8K
12:58 6.06 6.06 6.06 6.06 0.4K
12:59 6.06 6.06 6.06 6.06 0.1K
13:00 6.06 6.06 6.03 6.04 15.9K
13:01 6.04 6.05 6.04 6.05 4.3K
13:02 6.05 6.05 6.05 6.05 1.5K
13:03 6.05 6.06 6.05 6.06 2.2K
13:04 6.06 6.07 6.06 6.07 7.5K
13:05 6.06 6.06 6.06 6.06 4.6K
13:06 6.05 6.05 6.05 6.05 1.6K
13:07 6.05 6.05 6.04 6.04 2.2K
13:08 6.05 6.05 6.04 6.05 4.1K
13:09 6.05 6.06 6.05 6.06 0.9K
13:10 6.06 6.06 6.06 6.06 2.4K
13:11 6.06 6.06 6.06 6.06 0.2K
13:12 6.06 6.07 6.06 6.07 3.3K
13:13 6.07 6.08 6.07 6.08 2.7K
13:14 6.08 6.08 6.08 6.08 0.1K
13:15 6.07 6.09 6.07 6.09 5.3K
13:16 6.09 6.09 6.08 6.08 1.8K
13:17 6.09 6.09 6.09 6.09 6.5K
13:18 6.09 6.10 6.09 6.09 5.8K
13:19 6.09 6.09 6.09 6.09 12.2K
13:20 6.09 6.09 6.09 6.09 5.8K
13:21 6.09 6.09 6.09 6.09 2.4K
13:22 6.09 6.09 6.09 6.09 0.8K
13:23 6.09 6.09 6.09 6.09 6.2K
13:24 6.09 6.09 6.09 6.09 0.7K
13:25 6.09 6.09 6.09 6.09 0.4K
13:26 6.09 6.10 6.08 6.10 9.3K
13:27 6.10 6.10 6.10 6.10 0.1K
13:28 6.10 6.10 6.10 6.10 0.5K
13:29 6.10 6.11 6.10 6.11 4.9K
13:30 6.11 6.11 6.10 6.10 1.1K
13:31 6.10 6.11 6.10 6.10 2.5K
13:32 6.10 6.10 6.10 6.10 3.6K
13:33 6.10 6.10 6.10 6.10 0.7K
13:34 6.10 6.10 6.10 6.10 0.6K
13:35 6.10 6.10 6.09 6.09 3.5K
13:36 6.10 6.10 6.09 6.09 1.1K
13:37 6.09 6.09 6.09 6.09 0.8K
13:38 6.09 6.09 6.09 6.09 15.0K
13:39 6.09 6.10 6.09 6.10 15.4K
13:40 6.11 6.12 6.11 6.12 6.9K
13:41 6.12 6.12 6.11 6.11 0.6K
13:42 6.11 6.11 6.11 6.11 0.7K
13:43 6.11 6.12 6.11 6.12 3.3K
13:44 6.11 6.12 6.11 6.12 0.7K
13:45 6.12 6.12 6.11 6.11 1.1K
13:46 6.11 6.12 6.11 6.12 3.8K
13:47 6.12 6.12 6.11 6.11 4.0K
13:48 6.11 6.11 6.10 6.10 0.6K
13:49 6.11 6.11 6.11 6.11 3.8K
13:50 6.11 6.11 6.11 6.11 1.1K
13:51 6.11 6.11 6.11 6.11 4.8K
13:52 6.11 6.12 6.11 6.12 3.9K
13:53 6.12 6.12 6.12 6.12 0.3K
13:54 6.12 6.12 6.12 6.12 1.3K
13:55 6.12 6.12 6.12 6.12 7.4K
13:56 6.12 6.12 6.12 6.12 0.9K
13:57 6.12 6.12 6.12 6.12 3.0K
13:58 6.12 6.12 6.12 6.12 0.3K
13:59 6.12 6.12 6.12 6.12 0.8K
14:00 6.12 6.13 6.12 6.13 3.9K
14:01 6.13 6.13 6.12 6.13 4.1K
14:02 6.13 6.13 6.13 6.13 0.4K
14:03 6.14 6.14 6.13 6.14 7.6K
14:04 6.14 6.14 6.14 6.14 0.2K
14:05 6.14 6.14 6.14 6.14 0.3K
14:06 6.14 6.14 6.14 6.14 2.7K
14:07 6.14 6.14 6.13 6.14 1.1K
14:08 6.14 6.14 6.14 6.14 7.2K
14:09 6.14 6.14 6.14 6.14 0.9K
14:10 6.14 6.14 6.14 6.14 0.8K
14:11 6.14 6.16 6.14 6.15 8.3K
14:12 6.15 6.16 6.15 6.16 1.1K
14:13 6.16 6.16 6.16 6.16 1.3K
14:14 6.16 6.16 6.15 6.15 2.1K
14:15 6.16 6.16 6.15 6.15 2.6K
14:16 6.15 6.15 6.14 6.14 2.0K
14:17 6.14 6.14 6.14 6.14 2.8K
14:18 6.14 6.14 6.14 6.14 0.8K
14:19 6.13 6.13 6.12 6.13 8.2K
14:20 6.13 6.13 6.13 6.13 3.2K
14:21 6.13 6.13 6.12 6.12 0.9K
14:22 6.12 6.13 6.12 6.13 6.6K
14:23 6.13 6.14 6.13 6.14 3.0K
14:24 6.14 6.14 6.14 6.14 0.7K
14:25 6.14 6.20 6.14 6.20 19.3K
14:26 6.20 6.21 6.20 6.20 11.2K
14:27 6.20 6.20 6.20 6.20 1.1K
14:28 6.20 6.22 6.20 6.21 17.6K
14:29 6.21 6.21 6.21 6.21 8.0K
14:30 6.21 6.22 6.21 6.22 1.7K
14:31 6.22 6.23 6.22 6.23 17.1K
14:32 6.23 6.23 6.23 6.23 0.4K
14:33 6.23 6.24 6.23 6.24 10.2K
14:34 6.24 6.24 6.24 6.24 3.9K
14:35 6.26 6.26 6.26 6.26 18.4K
14:36 6.26 6.26 6.26 6.26 1.5K
14:37 6.27 6.27 6.26 6.26 28.7K
14:38 6.26 6.27 6.25 6.25 6.1K
14:39 6.26 6.26 6.25 6.26 7.0K
14:40 6.26 6.26 6.26 6.26 7.1K
14:41 6.26 6.26 6.25 6.25 3.0K
14:42 6.25 6.28 6.25 6.27 11.8K
14:43 6.27 6.27 6.26 6.26 4.3K
14:44 6.26 6.26 6.25 6.25 13.3K
14:45 6.26 6.27 6.26 6.27 8.8K
14:46 6.26 6.28 6.26 6.28 5.0K
14:47 6.28 6.29 6.28 6.29 5.7K
14:48 6.29 6.30 6.29 6.30 15.0K
14:49 6.30 6.30 6.30 6.30 0.8K
14:50 6.30 6.30 6.29 6.29 6.0K
14:51 6.29 6.30 6.29 6.30 4.9K
14:52 6.30 6.30 6.30 6.30 1.3K
14:53 6.30 6.30 6.29 6.29 24.2K
14:54 6.29 6.29 6.29 6.29 1.6K
14:55 6.29 6.29 6.29 6.29 2.1K
14:56 6.29 6.29 6.29 6.29 5.0K
14:57 6.28 6.29 6.28 6.29 2.0K
14:58 6.29 6.29 6.29 6.29 1.7K
14:59 6.29 6.30 6.29 6.30 6.1K
15:00 6.30 6.30 6.30 6.30 0.4K
15:01 6.30 6.30 6.30 6.30 1.1K
15:02 6.30 6.30 6.29 6.29 5.4K
15:03 6.29 6.29 6.28 6.28 14.4K
15:04 6.28 6.29 6.28 6.29 7.2K
15:05 6.29 6.29 6.29 6.29 9.2K
15:06 6.29 6.29 6.29 6.29 0.9K
15:07 6.29 6.29 6.27 6.27 10.4K
15:08 6.26 6.26 6.23 6.23 7.0K
15:09 6.23 6.23 6.22 6.22 3.4K
15:10 6.22 6.24 6.22 6.23 9.8K
15:11 6.23 6.23 6.21 6.21 0.9K
15:12 6.21 6.21 6.19 6.19 5.7K
15:13 6.20 6.20 6.19 6.20 3.2K
15:14 6.19 6.19 6.19 6.19 0.4K
15:15 6.19 6.20 6.19 6.19 1.3K
15:16 6.19 6.19 6.15 6.15 15.7K
15:17 6.15 6.16 6.15 6.16 8.7K
15:18 6.16 6.16 6.15 6.15 1.6K
15:19 6.15 6.16 6.15 6.16 21.0K
15:20 6.16 6.17 6.16 6.17 13.8K
15:21 6.19 6.19 6.18 6.18 3.2K
15:22 6.19 6.19 6.19 6.19 0.9K
15:23 6.19 6.19 6.17 6.17 3.5K
15:24 6.18 6.18 6.17 6.17 4.5K
15:25 6.18 6.18 6.17 6.17 5.1K
15:26 6.17 6.18 6.17 6.17 1.3K
15:27 6.18 6.18 6.16 6.17 11.3K
15:28 6.17 6.17 6.17 6.17 0.4K
15:29 6.17 6.17 6.15 6.15 1.7K
15:30 6.15 6.16 6.15 6.15 2.8K
15:31 6.15 6.16 6.15 6.16 12.8K
15:32 6.16 6.16 6.16 6.16 1.7K
15:33 6.15 6.16 6.15 6.15 5.7K
15:34 6.15 6.16 6.15 6.16 1.0K
15:35 6.16 6.16 6.15 6.16 5.9K
15:36 6.15 6.15 6.15 6.15 49.3K
15:37 6.15 6.18 6.15 6.17 8.5K
15:38 6.18 6.18 6.18 6.18 6.9K
15:39 6.18 6.18 6.18 6.18 1.1K
15:40 6.18 6.19 6.18 6.19 11.4K
15:41 6.19 6.19 6.19 6.19 7.8K
15:42 6.19 6.19 6.18 6.18 9.0K
15:43 6.18 6.18 6.17 6.17 4.1K
15:44 6.17 6.17 6.17 6.17 9.3K
15:45 6.17 6.17 6.16 6.16 4.0K
15:46 6.16 6.16 6.16 6.16 1.8K
15:47 6.16 6.17 6.16 6.16 4.3K
15:48 6.17 6.17 6.16 6.16 2.8K
15:49 6.17 6.17 6.16 6.16 4.3K
15:50 6.16 6.17 6.16 6.17 9.3K
15:51 6.16 6.17 6.16 6.17 10.7K
15:52 6.16 6.17 6.16 6.17 6.2K
15:53 6.16 6.17 6.16 6.16 28.9K
15:54 6.16 6.18 6.16 6.18 10.2K
15:55 6.18 6.20 6.18 6.20 18.1K
15:56 6.19 6.19 6.19 6.19 22.6K
15:57 6.19 6.19 6.19 6.19 11.4K
15:58 6.20 6.20 6.18 6.18 34.4K
15:59 6.19 6.19 6.19 6.19 16.7K
16:00 6.19 6.20 6.11 6.19 409.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available