ID Systems

AIOT
🏛️ usa →
5.43
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 6.32 6.32 6.30 6.32 16.6K
09:32 6.32 6.35 6.32 6.35 2.6K
09:33 6.25 6.25 6.19 6.19 6.7K
09:34 6.21 6.21 6.19 6.19 2.6K
09:35 6.21 6.25 6.21 6.25 4.2K
09:36 6.25 6.25 6.25 6.25 0.2K
09:37 6.25 6.25 6.23 6.23 1.2K
09:38 6.23 6.26 6.23 6.26 1.8K
09:39 6.26 6.26 6.24 6.25 1.4K
09:40 6.25 6.25 6.25 6.25 0.6K
09:41 6.23 6.31 6.23 6.31 45.2K
09:42 6.30 6.30 6.30 6.30 0.6K
09:43 6.29 6.29 6.29 6.29 1.9K
09:44 6.29 6.30 6.29 6.30 2.6K
09:45 6.29 6.30 6.28 6.30 2.8K
09:46 6.30 6.30 6.28 6.29 7.7K
09:47 6.25 6.25 6.25 6.25 17.4K
09:48 6.25 6.26 6.25 6.25 8.3K
09:49 6.25 6.25 6.24 6.24 0.4K
09:50 6.24 6.27 6.24 6.27 2.1K
09:51 6.27 6.30 6.27 6.30 1.6K
09:52 6.30 6.30 6.29 6.29 3.3K
09:53 6.29 6.29 6.27 6.27 2.8K
09:54 6.27 6.27 6.27 6.27 0.2K
09:55 6.28 6.28 6.27 6.27 0.7K
09:56 6.27 6.27 6.26 6.27 5.8K
09:57 6.27 6.27 6.26 6.26 0.7K
09:58 6.26 6.26 6.24 6.24 1.0K
09:59 6.24 6.24 6.21 6.22 14.6K
10:00 6.23 6.23 6.23 6.23 1.5K
10:01 6.23 6.23 6.23 6.23 2.3K
10:02 6.27 6.29 6.27 6.29 1.0K
10:03 6.29 6.29 6.29 6.29 0.6K
10:04 6.29 6.30 6.29 6.30 1.0K
10:05 6.30 6.33 6.30 6.32 2.1K
10:06 6.32 6.32 6.32 6.32 0.9K
10:07 6.31 6.31 6.31 6.31 1.4K
10:08 6.31 6.32 6.31 6.32 1.6K
10:09 6.32 6.33 6.32 6.33 0.8K
10:10 6.33 6.33 6.32 6.32 1.3K
10:11 6.32 6.32 6.32 6.32 0.4K
10:12 6.32 6.33 6.32 6.33 1.5K
10:13 6.33 6.33 6.33 6.33 2.7K
10:14 6.33 6.33 6.32 6.32 2.7K
10:15 6.32 6.32 6.31 6.31 1.3K
10:16 6.31 6.33 6.31 6.33 6.6K
10:17 6.33 6.33 6.33 6.33 4.2K
10:18 6.33 6.33 6.33 6.33 1.1K
10:19 6.35 6.35 6.33 6.33 3.9K
10:20 6.33 6.34 6.33 6.34 0.6K
10:21 6.34 6.35 6.34 6.35 0.5K
10:22 6.35 6.35 6.35 6.35 0.0K
10:23 6.35 6.35 6.35 6.35 1.1K
10:24 6.35 6.35 6.35 6.35 0.5K
10:25 6.33 6.33 6.33 6.33 1.2K
10:26 6.32 6.32 6.31 6.31 1.4K
10:27 6.31 6.31 6.29 6.29 3.2K
10:28 6.29 6.32 6.29 6.32 3.9K
10:29 6.33 6.33 6.32 6.33 0.9K
10:30 6.33 6.34 6.33 6.34 0.6K
10:31 6.34 6.34 6.33 6.33 2.0K
10:32 6.33 6.33 6.31 6.31 0.7K
10:33 6.30 6.30 6.29 6.29 1.6K
10:34 6.29 6.29 6.29 6.29 0.7K
10:35 6.31 6.31 6.28 6.28 2.3K
10:36 6.26 6.26 6.25 6.25 10.6K
10:37 6.26 6.29 6.26 6.29 6.5K
10:38 6.29 6.29 6.29 6.29 1.8K
10:39 6.29 6.30 6.29 6.30 0.3K
10:40 6.30 6.32 6.30 6.32 2.0K
10:41 6.32 6.33 6.32 6.33 0.9K
10:42 6.33 6.34 6.32 6.32 1.2K
10:43 6.32 6.32 6.32 6.32 0.0K
10:44 6.32 6.32 6.32 6.32 0.3K
10:45 6.32 6.32 6.32 6.32 0.6K
10:46 6.33 6.33 6.33 6.33 1.7K
10:47 6.32 6.32 6.30 6.30 1.0K
10:48 6.30 6.30 6.30 6.30 0.4K
10:49 6.30 6.30 6.30 6.30 0.6K
10:50 6.30 6.30 6.30 6.30 0.2K
10:51 6.29 6.29 6.28 6.28 1.0K
10:52 6.28 6.28 6.28 6.28 2.6K
10:53 6.28 6.28 6.27 6.27 0.9K
10:54 6.27 6.27 6.27 6.27 0.1K
10:55 6.27 6.27 6.25 6.25 1.5K
10:56 6.25 6.25 6.25 6.25 0.9K
10:57 6.25 6.25 6.25 6.25 0.0K
10:58 6.25 6.25 6.25 6.25 0.3K
10:59 6.25 6.25 6.25 6.25 0.9K
11:00 6.25 6.25 6.25 6.25 0.8K
11:01 6.26 6.26 6.26 6.26 2.2K
11:02 6.26 6.27 6.26 6.27 2.4K
11:03 6.28 6.28 6.28 6.28 1.1K
11:04 6.28 6.28 6.28 6.28 0.8K
11:05 6.29 6.29 6.27 6.27 1.5K
11:06 6.27 6.27 6.26 6.26 2.0K
11:07 6.26 6.26 6.26 6.26 0.3K
11:08 6.26 6.26 6.26 6.26 2.1K
11:09 6.26 6.26 6.26 6.26 0.8K
11:10 6.27 6.27 6.27 6.27 0.7K
11:11 6.27 6.27 6.27 6.27 1.4K
11:12 6.27 6.27 6.27 6.27 0.2K
11:13 6.27 6.27 6.27 6.27 0.3K
11:14 6.27 6.27 6.26 6.26 1.2K
11:15 6.26 6.26 6.25 6.25 1.9K
11:16 6.25 6.25 6.23 6.23 0.8K
11:17 6.23 6.23 6.22 6.23 3.4K
11:18 6.23 6.23 6.22 6.22 0.8K
11:19 6.22 6.22 6.22 6.22 0.2K
11:20 6.22 6.23 6.22 6.22 3.4K
11:21 6.22 6.22 6.20 6.20 2.9K
11:22 6.19 6.19 6.19 6.19 2.8K
11:23 6.19 6.19 6.18 6.18 1.1K
11:24 6.18 6.18 6.17 6.17 13.3K
11:25 6.18 6.18 6.18 6.18 5.3K
11:26 6.18 6.19 6.18 6.18 2.9K
11:27 6.18 6.18 6.18 6.18 1.6K
11:28 6.18 6.18 6.17 6.17 1.8K
11:29 6.17 6.17 6.16 6.17 10.2K
11:30 6.17 6.19 6.17 6.19 13.4K
11:31 6.19 6.23 6.19 6.23 5.0K
11:32 6.22 6.23 6.21 6.23 9.8K
11:33 6.23 6.23 6.22 6.22 2.2K
11:34 6.22 6.22 6.21 6.22 3.3K
11:35 6.22 6.22 6.22 6.22 0.8K
11:36 6.22 6.23 6.22 6.23 1.2K
11:37 6.23 6.23 6.23 6.23 1.8K
11:38 6.21 6.21 6.21 6.21 7.5K
11:39 6.21 6.21 6.21 6.21 0.6K
11:40 6.21 6.21 6.19 6.19 0.7K
11:41 6.19 6.19 6.18 6.18 2.8K
11:42 6.18 6.19 6.18 6.19 2.4K
11:43 6.19 6.19 6.19 6.19 7.3K
11:44 6.19 6.19 6.19 6.19 0.9K
11:45 6.19 6.19 6.18 6.18 1.0K
11:46 6.18 6.18 6.17 6.17 1.5K
11:47 6.19 6.20 6.19 6.20 4.9K
11:48 6.20 6.20 6.19 6.19 1.0K
11:49 6.19 6.19 6.19 6.19 0.1K
11:50 6.18 6.19 6.18 6.18 1.8K
11:51 6.18 6.18 6.17 6.17 2.4K
11:52 6.17 6.17 6.17 6.17 0.7K
11:53 6.15 6.16 6.15 6.16 9.4K
11:54 6.16 6.16 6.16 6.16 1.2K
11:55 6.16 6.17 6.16 6.17 2.5K
11:56 6.17 6.17 6.16 6.16 1.5K
11:57 6.15 6.16 6.15 6.16 0.9K
11:58 6.16 6.16 6.16 6.16 0.6K
11:59 6.16 6.16 6.15 6.15 3.5K
12:00 6.15 6.15 6.14 6.14 1.1K
12:01 6.14 6.15 6.14 6.15 1.2K
12:02 6.15 6.16 6.15 6.15 1.8K
12:03 6.15 6.15 6.13 6.13 1.8K
12:04 6.13 6.13 6.12 6.12 2.0K
12:05 6.12 6.12 6.11 6.11 1.9K
12:06 6.11 6.11 6.09 6.09 12.7K
12:07 6.11 6.11 6.08 6.09 2.4K
12:08 6.08 6.09 6.08 6.09 3.0K
12:09 6.09 6.09 6.09 6.09 3.1K
12:10 6.10 6.10 6.09 6.09 4.7K
12:11 6.09 6.09 6.09 6.09 1.8K
12:12 6.09 6.09 6.08 6.08 2.9K
12:13 6.09 6.09 6.08 6.08 1.6K
12:14 6.08 6.08 6.08 6.08 1.3K
12:15 6.08 6.08 6.07 6.07 1.4K
12:16 6.07 6.07 6.04 6.04 20.6K
12:17 6.04 6.05 6.04 6.05 11.3K
12:18 6.05 6.05 6.02 6.02 38.6K
12:19 6.04 6.07 6.04 6.07 12.0K
12:20 6.07 6.07 6.07 6.07 0.4K
12:21 6.07 6.08 6.07 6.08 3.4K
12:22 6.08 6.08 6.07 6.07 3.6K
12:23 6.07 6.07 6.06 6.07 10.8K
12:24 6.07 6.07 6.07 6.07 2.9K
12:25 6.07 6.07 6.05 6.05 4.0K
12:26 6.02 6.03 6.02 6.03 43.4K
12:27 6.04 6.04 6.01 6.01 22.2K
12:28 6.01 6.05 6.00 6.00 41.6K
12:29 6.01 6.02 6.01 6.01 12.9K
12:30 6.03 6.03 6.02 6.02 4.1K
12:31 6.02 6.05 6.02 6.05 3.4K
12:32 6.05 6.05 6.00 6.00 8.1K
12:33 6.00 6.00 5.99 6.00 4.0K
12:34 6.00 6.00 6.00 6.00 1.6K
12:35 6.00 6.00 6.00 6.00 0.4K
12:36 6.00 6.00 6.00 6.00 2.5K
12:37 5.98 5.99 5.98 5.99 5.1K
12:38 5.99 5.99 5.99 5.99 2.0K
12:39 5.99 6.00 5.99 6.00 2.8K
12:40 6.00 6.00 5.99 5.99 1.6K
12:41 5.99 6.00 5.98 5.98 9.3K
12:42 5.99 5.99 5.99 5.99 1.6K
12:43 5.99 6.00 5.99 5.99 1.4K
12:44 5.99 5.99 5.98 5.98 1.1K
12:45 5.99 5.99 5.98 5.98 2.9K
12:46 5.98 5.98 5.98 5.98 0.1K
12:47 5.98 5.98 5.98 5.98 0.9K
12:48 5.98 5.98 5.97 5.97 1.0K
12:49 5.97 5.97 5.95 5.95 8.0K
12:50 5.95 5.95 5.94 5.95 7.2K
12:51 5.95 5.95 5.95 5.95 1.5K
12:52 5.95 5.95 5.94 5.95 3.2K
12:53 5.95 5.95 5.93 5.93 2.2K
12:54 5.93 5.93 5.93 5.93 2.6K
12:55 5.93 5.93 5.92 5.92 0.2K
12:56 5.93 5.93 5.93 5.93 2.1K
12:57 5.94 5.94 5.92 5.92 6.5K
12:58 5.93 5.93 5.93 5.93 4.6K
12:59 5.93 5.96 5.93 5.96 16.5K
13:00 5.96 5.96 5.95 5.95 3.5K
13:01 5.95 5.96 5.95 5.96 19.1K
13:02 5.96 5.97 5.96 5.97 3.0K
13:03 5.97 5.97 5.97 5.97 1.3K
13:04 5.97 5.97 5.96 5.96 3.4K
13:05 5.95 5.96 5.95 5.96 2.7K
13:06 5.96 5.96 5.96 5.96 0.7K
13:07 5.96 5.96 5.96 5.96 9.1K
13:08 5.94 5.95 5.94 5.95 2.6K
13:09 5.95 5.95 5.94 5.94 3.1K
13:10 5.94 5.94 5.94 5.94 0.5K
13:11 5.94 5.94 5.94 5.94 6.4K
13:12 5.94 5.95 5.94 5.95 5.0K
13:13 5.95 5.95 5.95 5.95 0.8K
13:14 5.95 5.95 5.95 5.95 6.3K
13:15 5.95 5.95 5.94 5.94 2.9K
13:16 5.95 5.96 5.95 5.96 4.3K
13:17 5.97 5.97 5.96 5.96 11.5K
13:18 5.96 5.96 5.96 5.96 6.9K
13:19 5.96 5.97 5.96 5.97 1.6K
13:20 5.97 5.97 5.97 5.97 1.3K
13:21 5.97 5.97 5.96 5.96 0.6K
13:22 5.96 5.96 5.96 5.96 1.0K
13:23 5.96 5.96 5.96 5.96 1.4K
13:24 5.98 5.98 5.98 5.98 12.2K
13:25 5.98 5.98 5.98 5.98 3.8K
13:26 5.98 5.98 5.98 5.98 0.3K
13:27 5.98 5.98 5.98 5.98 1.3K
13:28 6.00 6.01 6.00 6.01 19.4K
13:29 6.01 6.01 6.00 6.00 12.8K
13:30 6.00 6.00 6.00 6.00 1.9K
13:31 6.01 6.01 6.01 6.01 1.4K
13:32 6.01 6.02 6.01 6.02 3.2K
13:33 6.02 6.02 6.02 6.02 0.6K
13:34 6.02 6.03 6.02 6.03 0.6K
13:35 6.03 6.03 6.03 6.03 0.5K
13:36 6.03 6.03 6.01 6.01 3.7K
13:37 6.01 6.01 6.01 6.01 0.4K
13:38 6.00 6.01 6.00 6.00 18.8K
13:39 6.00 6.01 6.00 6.00 18.7K
13:40 6.00 6.00 6.00 6.00 15.7K
13:41 5.98 5.98 5.97 5.97 26.4K
13:42 5.94 5.94 5.94 5.94 12.3K
13:43 5.95 5.95 5.95 5.95 0.9K
13:44 5.95 5.95 5.95 5.95 0.7K
13:45 5.95 5.95 5.95 5.95 0.3K
13:46 5.95 5.95 5.95 5.95 5.4K
13:47 5.95 5.96 5.95 5.96 3.6K
13:48 5.96 5.96 5.96 5.96 0.4K
13:49 5.96 5.96 5.95 5.95 2.4K
13:50 5.95 5.98 5.95 5.97 4.9K
13:51 5.97 5.97 5.97 5.97 0.7K
13:52 5.97 5.97 5.97 5.97 2.8K
13:53 5.98 5.98 5.98 5.98 4.1K
13:54 5.98 5.98 5.98 5.98 6.2K
13:55 5.98 5.98 5.98 5.98 1.9K
13:56 5.98 5.98 5.97 5.97 0.8K
13:57 5.97 5.97 5.97 5.97 0.7K
13:58 5.97 5.97 5.95 5.96 3.0K
13:59 5.96 5.96 5.96 5.96 1.6K
14:00 5.96 5.96 5.95 5.95 3.4K
14:01 5.95 5.95 5.95 5.95 0.6K
14:02 5.95 5.95 5.95 5.95 0.2K
14:03 5.94 5.94 5.93 5.93 1.2K
14:04 5.93 5.93 5.93 5.93 0.5K
14:05 5.92 5.92 5.91 5.91 6.8K
14:06 5.91 5.92 5.91 5.92 0.8K
14:07 5.92 5.92 5.91 5.91 10.8K
14:08 5.91 5.91 5.91 5.91 0.7K
14:09 5.91 5.92 5.91 5.92 0.5K
14:10 5.92 5.93 5.91 5.93 5.4K
14:11 5.93 6.02 5.93 6.02 25.1K
14:12 6.02 6.03 6.02 6.03 15.1K
14:13 6.02 6.02 6.02 6.02 7.6K
14:14 6.02 6.03 6.02 6.03 10.1K
14:15 6.03 6.03 6.02 6.02 16.1K
14:16 6.02 6.03 6.01 6.01 4.5K
14:17 6.01 6.01 6.01 6.01 0.7K
14:18 6.01 6.01 6.01 6.01 1.4K
14:19 6.03 6.03 6.02 6.02 1.3K
14:20 6.02 6.02 6.02 6.02 0.6K
14:21 6.02 6.02 6.01 6.01 0.4K
14:22 6.01 6.01 6.01 6.01 2.9K
14:23 6.01 6.01 6.01 6.01 0.6K
14:24 6.01 6.01 6.01 6.01 1.5K
14:25 6.01 6.01 6.01 6.01 3.2K
14:26 6.01 6.01 6.00 6.01 2.8K
14:27 6.01 6.01 6.00 6.00 1.2K
14:28 6.00 6.00 5.97 5.97 18.9K
14:29 5.96 5.96 5.96 5.96 1.0K
14:30 5.96 5.96 5.96 5.96 0.7K
14:31 5.96 5.96 5.95 5.95 0.8K
14:32 5.95 5.95 5.94 5.94 2.9K
14:33 5.95 5.96 5.95 5.96 10.4K
14:34 5.94 5.95 5.94 5.95 2.9K
14:35 5.95 5.96 5.95 5.95 2.9K
14:36 5.95 5.96 5.95 5.96 0.6K
14:37 5.96 5.97 5.94 5.94 2.6K
14:38 5.95 5.96 5.95 5.96 3.9K
14:39 5.95 5.97 5.95 5.97 4.3K
14:40 5.97 5.97 5.97 5.97 1.6K
14:41 5.98 5.99 5.98 5.99 1.4K
14:42 5.99 5.99 5.99 5.99 1.2K
14:43 6.00 6.02 6.00 6.01 4.9K
14:44 6.03 6.03 6.03 6.03 12.5K
14:45 6.02 6.02 6.02 6.02 4.2K
14:46 6.02 6.03 6.02 6.03 1.7K
14:47 6.03 6.04 6.03 6.04 3.4K
14:48 6.04 6.04 6.02 6.03 2.5K
14:49 6.03 6.08 6.03 6.08 7.4K
14:50 6.09 6.09 6.08 6.09 4.1K
14:51 6.11 6.11 6.08 6.09 15.4K
14:52 6.09 6.10 6.08 6.10 2.2K
14:53 6.10 6.11 6.10 6.11 3.5K
14:54 6.11 6.11 6.09 6.09 1.3K
14:55 6.09 6.09 6.09 6.09 2.4K
14:56 6.08 6.08 6.08 6.08 1.5K
14:57 6.08 6.08 6.04 6.04 1.5K
14:58 6.04 6.04 6.03 6.03 2.0K
14:59 6.02 6.02 6.01 6.01 1.5K
15:00 6.01 6.01 5.99 5.99 2.9K
15:01 5.99 6.00 5.98 6.00 4.9K
15:02 6.00 6.01 5.99 5.99 6.8K
15:03 5.99 6.00 5.97 5.97 2.4K
15:04 5.98 6.01 5.98 6.00 3.7K
15:05 6.00 6.02 6.00 6.02 3.3K
15:06 6.02 6.02 6.02 6.02 2.9K
15:07 6.02 6.03 6.02 6.03 2.2K
15:08 6.03 6.03 6.01 6.01 1.1K
15:09 6.01 6.02 6.01 6.02 1.1K
15:10 6.02 6.02 6.01 6.01 1.3K
15:11 6.02 6.02 6.01 6.02 2.6K
15:12 6.02 6.03 6.02 6.02 1.9K
15:13 6.02 6.02 6.01 6.01 4.9K
15:14 6.01 6.01 6.01 6.01 1.8K
15:15 6.01 6.02 6.01 6.02 1.0K
15:16 6.02 6.03 6.02 6.02 3.9K
15:17 6.02 6.02 6.02 6.02 2.0K
15:18 6.01 6.02 6.01 6.01 7.1K
15:19 6.01 6.01 6.00 6.01 2.7K
15:20 6.01 6.01 6.01 6.01 1.2K
15:21 6.01 6.02 6.00 6.00 4.2K
15:22 6.00 6.00 6.00 6.00 1.0K
15:23 6.00 6.00 5.98 5.98 2.2K
15:24 5.98 5.99 5.98 5.99 2.0K
15:25 5.99 5.99 5.97 5.97 3.3K
15:26 5.98 5.98 5.98 5.98 1.3K
15:27 5.98 5.98 5.97 5.98 1.8K
15:28 5.98 5.99 5.98 5.99 4.2K
15:29 5.99 6.00 5.99 6.00 3.4K
15:30 6.00 6.00 5.99 5.99 4.3K
15:31 5.99 6.01 5.99 6.00 3.1K
15:32 6.00 6.00 6.00 6.00 0.9K
15:33 6.01 6.02 6.01 6.02 2.1K
15:34 6.02 6.03 6.00 6.00 7.8K
15:35 6.00 6.02 5.99 6.01 22.2K
15:36 6.01 6.03 6.01 6.02 18.4K
15:37 6.02 6.02 6.02 6.02 4.0K
15:38 6.02 6.02 5.99 5.99 7.8K
15:39 5.99 5.99 5.99 5.99 3.5K
15:40 5.99 5.99 5.99 5.99 3.0K
15:41 5.99 5.99 5.99 5.99 2.7K
15:42 5.99 6.00 5.99 6.00 8.7K
15:43 5.99 6.00 5.98 5.98 6.2K
15:44 5.98 5.99 5.98 5.98 3.3K
15:45 5.98 6.00 5.98 6.00 19.6K
15:46 6.00 6.01 6.00 6.00 10.4K
15:47 6.00 6.01 6.00 6.00 11.1K
15:48 6.00 6.00 5.99 5.99 5.3K
15:49 5.99 6.00 5.99 6.00 3.9K
15:50 6.00 6.00 6.00 6.00 4.5K
15:51 6.00 6.01 5.99 5.99 13.5K
15:52 6.00 6.01 6.00 6.00 11.8K
15:53 6.00 6.00 6.00 6.00 3.5K
15:54 6.00 6.00 6.00 6.00 4.8K
15:55 6.00 6.00 5.99 6.00 3.4K
15:56 6.00 6.00 6.00 6.00 9.2K
15:57 6.00 6.00 6.00 6.00 10.9K
15:58 6.00 6.00 6.00 6.00 23.6K
15:59 6.00 6.00 6.00 6.00 16.3K
16:00 6.00 6.02 5.90 6.00 229.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available