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 6.00 6.13 5.72 5.95 62.6K
09:32 5.95 5.98 5.95 5.98 1.5K
09:33 5.99 6.02 5.99 6.02 6.0K
09:34 5.96 5.96 5.92 5.95 10.8K
09:35 5.95 5.95 5.87 5.89 6.0K
09:36 5.89 5.96 5.89 5.96 6.5K
09:37 5.94 5.94 5.94 5.94 2.5K
09:38 5.89 5.92 5.89 5.91 4.1K
09:39 5.97 5.97 5.97 5.97 1.3K
09:40 5.99 5.99 5.99 5.99 1.1K
09:41 5.99 6.04 5.99 6.04 1.9K
09:42 6.03 6.03 6.02 6.03 6.3K
09:43 6.03 6.04 6.03 6.03 0.5K
09:44 6.03 6.03 6.03 6.03 0.7K
09:45 6.03 6.03 6.03 6.03 0.5K
09:46 6.03 6.03 6.02 6.02 11.8K
09:47 6.02 6.04 6.02 6.04 3.8K
09:48 6.04 6.04 6.03 6.04 0.7K
09:49 6.05 6.06 6.05 6.06 2.9K
09:50 6.05 6.05 6.04 6.04 1.8K
09:51 6.04 6.04 6.04 6.04 0.2K
09:52 6.05 6.06 6.05 6.06 1.1K
09:53 6.05 6.05 6.05 6.05 0.8K
09:54 6.07 6.11 6.07 6.11 5.2K
09:55 6.14 6.14 6.06 6.06 12.5K
09:56 6.05 6.06 6.02 6.02 6.7K
09:57 6.02 6.02 5.99 5.99 3.4K
09:58 5.98 5.99 5.98 5.99 8.4K
09:59 5.98 6.00 5.98 6.00 3.5K
10:00 5.98 5.98 5.96 5.96 1.7K
10:01 5.94 5.94 5.91 5.91 12.5K
10:02 5.93 5.93 5.93 5.93 3.4K
10:03 5.94 5.95 5.94 5.95 1.1K
10:04 5.97 5.97 5.97 5.97 2.9K
10:05 5.97 5.98 5.97 5.98 0.4K
10:06 5.97 5.97 5.97 5.97 0.5K
10:07 5.97 5.97 5.94 5.94 0.8K
10:08 5.94 5.95 5.94 5.95 2.3K
10:09 5.95 5.95 5.95 5.95 0.2K
10:10 5.95 5.96 5.95 5.95 2.5K
10:11 5.95 5.95 5.94 5.94 7.4K
10:12 5.95 5.97 5.95 5.97 20.9K
10:13 5.96 5.96 5.95 5.96 2.9K
10:14 5.95 5.95 5.93 5.94 5.1K
10:15 5.94 5.94 5.93 5.93 1.0K
10:16 5.93 5.93 5.92 5.92 8.7K
10:17 5.92 5.92 5.91 5.91 1.1K
10:18 5.90 5.90 5.90 5.90 1.3K
10:19 5.90 5.90 5.88 5.89 4.7K
10:20 5.89 5.89 5.87 5.88 3.4K
10:21 5.87 5.89 5.87 5.89 18.2K
10:22 5.89 5.89 5.87 5.88 8.6K
10:23 5.88 5.89 5.88 5.89 2.5K
10:24 5.88 5.89 5.88 5.89 6.1K
10:25 5.91 5.91 5.90 5.90 5.6K
10:26 5.89 5.89 5.89 5.89 0.9K
10:27 5.88 5.88 5.87 5.87 0.7K
10:28 5.87 5.87 5.87 5.87 8.6K
10:29 5.86 5.86 5.85 5.85 2.7K
10:30 5.85 5.85 5.84 5.85 1.6K
10:31 5.84 5.84 5.84 5.84 0.9K
10:32 5.84 5.84 5.81 5.83 4.9K
10:33 5.83 5.83 5.83 5.83 0.8K
10:34 5.82 5.83 5.82 5.82 0.7K
10:35 5.83 5.83 5.78 5.78 42.5K
10:36 5.77 5.77 5.75 5.75 2.0K
10:37 5.75 5.76 5.75 5.76 11.2K
10:38 5.76 5.76 5.73 5.74 1.0K
10:39 5.73 5.74 5.73 5.74 4.0K
10:40 5.74 5.74 5.74 5.74 3.8K
10:41 5.74 5.74 5.73 5.74 2.3K
10:42 5.74 5.74 5.73 5.73 1.7K
10:43 5.73 5.74 5.71 5.74 9.5K
10:44 5.74 5.74 5.72 5.73 5.7K
10:45 5.74 5.77 5.74 5.77 3.9K
10:46 5.78 5.78 5.78 5.78 0.8K
10:47 5.79 5.79 5.78 5.78 2.8K
10:48 5.76 5.76 5.76 5.76 1.1K
10:49 5.75 5.75 5.75 5.75 0.6K
10:50 5.75 5.83 5.75 5.81 11.7K
10:51 5.82 5.83 5.81 5.81 11.4K
10:52 5.78 5.78 5.77 5.77 3.3K
10:53 5.77 5.78 5.77 5.78 4.1K
10:54 5.78 5.78 5.77 5.78 2.0K
10:55 5.79 5.84 5.79 5.83 18.7K
10:56 5.84 5.84 5.82 5.82 2.1K
10:57 5.81 5.81 5.80 5.80 1.2K
10:58 5.81 5.81 5.80 5.80 3.2K
10:59 5.80 5.81 5.80 5.81 2.1K
11:00 5.81 5.81 5.80 5.81 1.5K
11:01 5.79 5.80 5.79 5.79 7.8K
11:02 5.78 5.81 5.78 5.81 2.4K
11:03 5.80 5.80 5.80 5.80 1.2K
11:04 5.80 5.80 5.79 5.79 1.4K
11:05 5.81 5.81 5.81 5.81 3.5K
11:06 5.81 5.81 5.79 5.79 0.6K
11:07 5.79 5.80 5.79 5.79 0.7K
11:08 5.81 5.82 5.81 5.81 6.6K
11:09 5.80 5.80 5.80 5.80 1.1K
11:10 5.79 5.79 5.78 5.78 4.0K
11:11 5.78 5.78 5.77 5.77 1.8K
11:12 5.77 5.77 5.76 5.77 4.4K
11:13 5.77 5.77 5.77 5.77 0.3K
11:14 5.78 5.78 5.78 5.78 1.2K
11:15 5.79 5.79 5.79 5.79 5.8K
11:16 5.79 5.79 5.78 5.78 0.7K
11:17 5.78 5.78 5.77 5.77 1.9K
11:18 5.78 5.78 5.78 5.78 0.5K
11:19 5.77 5.77 5.74 5.74 3.7K
11:20 5.74 5.74 5.72 5.72 1.5K
11:21 5.72 5.72 5.70 5.70 18.9K
11:22 5.70 5.71 5.68 5.71 8.0K
11:23 5.71 5.71 5.70 5.70 3.6K
11:24 5.70 5.71 5.70 5.71 3.2K
11:25 5.71 5.71 5.70 5.70 16.9K
11:26 5.68 5.68 5.67 5.67 4.2K
11:27 5.67 5.67 5.65 5.65 3.3K
11:28 5.65 5.66 5.65 5.66 19.6K
11:29 5.65 5.65 5.63 5.64 32.0K
11:30 5.64 5.66 5.64 5.65 13.7K
11:31 5.65 5.66 5.65 5.66 4.0K
11:32 5.65 5.66 5.64 5.64 9.8K
11:33 5.64 5.65 5.64 5.65 7.1K
11:34 5.65 5.65 5.64 5.64 2.6K
11:35 5.65 5.65 5.64 5.64 2.7K
11:36 5.64 5.65 5.63 5.63 8.1K
11:37 5.64 5.64 5.63 5.63 2.5K
11:38 5.64 5.64 5.64 5.64 1.1K
11:39 5.64 5.64 5.63 5.63 3.0K
11:40 5.63 5.63 5.62 5.62 9.6K
11:41 5.62 5.62 5.61 5.62 2.7K
11:42 5.61 5.61 5.61 5.61 2.6K
11:43 5.61 5.63 5.61 5.62 7.8K
11:44 5.61 5.62 5.60 5.60 6.3K
11:45 5.62 5.65 5.62 5.65 7.9K
11:46 5.65 5.65 5.64 5.64 2.1K
11:47 5.64 5.64 5.63 5.63 3.0K
11:48 5.63 5.63 5.62 5.62 2.5K
11:49 5.62 5.62 5.61 5.62 3.7K
11:50 5.61 5.62 5.61 5.62 6.2K
11:51 5.62 5.62 5.60 5.60 19.6K
11:52 5.59 5.61 5.59 5.61 6.5K
11:53 5.61 5.61 5.57 5.57 6.8K
11:54 5.57 5.57 5.57 5.57 0.5K
11:55 5.58 5.60 5.58 5.60 8.8K
11:56 5.61 5.61 5.61 5.61 2.7K
11:57 5.61 5.62 5.61 5.62 5.0K
11:58 5.62 5.63 5.62 5.63 4.7K
11:59 5.63 5.63 5.63 5.63 1.8K
12:00 5.63 5.64 5.63 5.64 3.7K
12:01 5.64 5.66 5.64 5.66 13.1K
12:02 5.65 5.65 5.64 5.65 6.5K
12:03 5.65 5.66 5.65 5.66 1.1K
12:04 5.66 5.66 5.66 5.66 4.8K
12:05 5.67 5.67 5.66 5.66 1.5K
12:06 5.67 5.67 5.67 5.67 2.2K
12:07 5.66 5.67 5.66 5.66 6.2K
12:08 5.66 5.66 5.66 5.66 1.3K
12:09 5.66 5.67 5.66 5.67 5.4K
12:10 5.67 5.71 5.66 5.70 41.2K
12:11 5.69 5.69 5.66 5.66 14.2K
12:12 5.66 5.66 5.64 5.64 6.7K
12:13 5.64 5.65 5.64 5.64 1.9K
12:14 5.64 5.65 5.64 5.65 4.2K
12:15 5.65 5.67 5.65 5.67 5.2K
12:16 5.67 5.67 5.66 5.67 1.7K
12:17 5.67 5.67 5.66 5.66 0.8K
12:18 5.66 5.66 5.64 5.64 2.9K
12:19 5.65 5.65 5.65 5.65 1.6K
12:20 5.64 5.64 5.64 5.64 5.8K
12:21 5.64 5.64 5.64 5.64 0.6K
12:22 5.64 5.64 5.64 5.64 0.9K
12:23 5.65 5.67 5.65 5.67 6.8K
12:24 5.67 5.67 5.67 5.67 5.5K
12:25 5.67 5.70 5.67 5.70 5.4K
12:26 5.70 5.71 5.69 5.70 14.1K
12:27 5.71 5.71 5.68 5.68 5.0K
12:28 5.67 5.69 5.67 5.69 4.7K
12:29 5.69 5.69 5.68 5.68 2.2K
12:30 5.68 5.69 5.68 5.69 6.5K
12:31 5.68 5.68 5.68 5.68 4.2K
12:32 5.68 5.68 5.67 5.68 4.1K
12:33 5.68 5.69 5.68 5.68 5.7K
12:34 5.68 5.71 5.68 5.71 2.9K
12:35 5.71 5.72 5.71 5.72 1.8K
12:36 5.72 5.72 5.71 5.72 1.6K
12:37 5.72 5.72 5.71 5.71 1.5K
12:38 5.73 5.74 5.72 5.72 9.4K
12:39 5.73 5.73 5.72 5.72 1.7K
12:40 5.72 5.72 5.71 5.71 2.7K
12:41 5.70 5.71 5.70 5.71 4.7K
12:42 5.71 5.71 5.70 5.71 2.6K
12:43 5.71 5.71 5.70 5.71 1.2K
12:44 5.71 5.74 5.71 5.74 11.6K
12:45 5.74 5.78 5.74 5.77 70.1K
12:46 5.77 5.77 5.75 5.77 5.5K
12:47 5.78 5.80 5.78 5.78 9.3K
12:48 5.78 5.78 5.76 5.76 9.0K
12:49 5.77 5.78 5.77 5.78 6.3K
12:50 5.78 5.80 5.77 5.80 59.6K
12:51 5.79 5.81 5.79 5.81 7.0K
12:52 5.82 5.82 5.80 5.80 2.7K
12:53 5.80 5.80 5.80 5.80 1.3K
12:54 5.82 5.83 5.82 5.83 8.2K
12:55 5.83 5.84 5.82 5.84 8.2K
12:56 5.84 5.84 5.83 5.83 14.8K
12:57 5.85 5.85 5.84 5.84 17.1K
12:58 5.84 5.84 5.82 5.82 1.2K
12:59 5.81 5.81 5.79 5.79 27.0K
13:00 5.78 5.79 5.78 5.79 5.0K
13:01 5.79 5.80 5.79 5.80 1.8K
13:02 5.81 5.82 5.81 5.82 2.3K
13:03 5.81 5.82 5.81 5.82 2.7K
13:04 5.83 5.84 5.83 5.83 4.4K
13:05 5.82 5.84 5.82 5.84 5.7K
13:06 5.85 5.86 5.85 5.86 3.2K
13:07 5.90 5.90 5.86 5.86 59.1K
13:08 5.86 5.86 5.84 5.84 3.4K
13:09 5.84 5.86 5.84 5.85 1.6K
13:10 5.84 5.84 5.80 5.80 2.9K
13:11 5.82 5.83 5.82 5.83 5.3K
13:12 5.82 5.82 5.82 5.82 4.5K
13:13 5.81 5.81 5.81 5.81 2.2K
13:14 5.81 5.82 5.81 5.82 2.0K
13:15 5.82 5.82 5.82 5.82 2.3K
13:16 5.82 5.82 5.81 5.81 1.6K
13:17 5.81 5.81 5.81 5.81 1.2K
13:18 5.82 5.82 5.82 5.82 0.8K
13:19 5.82 5.82 5.81 5.81 2.0K
13:20 5.81 5.81 5.81 5.81 5.2K
13:21 5.82 5.82 5.82 5.82 2.1K
13:22 5.82 5.82 5.80 5.80 2.9K
13:23 5.80 5.80 5.80 5.80 1.5K
13:24 5.80 5.81 5.80 5.81 0.5K
13:25 5.81 5.82 5.81 5.82 16.2K
13:26 5.82 5.82 5.82 5.82 7.9K
13:27 5.81 5.82 5.81 5.81 4.0K
13:28 5.82 5.82 5.81 5.81 1.3K
13:29 5.81 5.82 5.81 5.82 1.1K
13:30 5.82 5.82 5.81 5.81 12.1K
13:31 5.81 5.81 5.81 5.81 4.0K
13:32 5.81 5.81 5.81 5.81 5.2K
13:33 5.81 5.82 5.81 5.82 4.4K
13:34 5.82 5.82 5.81 5.81 2.5K
13:35 5.81 5.81 5.81 5.81 0.5K
13:36 5.81 5.82 5.81 5.82 3.8K
13:37 5.82 5.82 5.82 5.82 2.6K
13:38 5.83 5.84 5.82 5.83 6.0K
13:39 5.83 5.85 5.83 5.85 3.1K
13:40 5.85 5.85 5.85 5.85 1.3K
13:41 5.85 5.87 5.85 5.86 25.6K
13:42 5.85 5.85 5.85 5.85 6.8K
13:43 5.86 5.86 5.85 5.85 2.7K
13:44 5.85 5.85 5.83 5.83 1.4K
13:45 5.83 5.84 5.83 5.84 3.6K
13:46 5.84 5.84 5.83 5.83 0.8K
13:47 5.84 5.85 5.84 5.85 3.4K
13:48 5.85 5.86 5.85 5.86 2.7K
13:49 5.86 5.86 5.86 5.86 0.6K
13:50 5.86 5.86 5.85 5.85 3.0K
13:51 5.85 5.85 5.85 5.85 1.2K
13:52 5.85 5.85 5.85 5.85 1.0K
13:53 5.86 5.86 5.85 5.85 9.2K
13:54 5.85 5.85 5.85 5.85 1.5K
13:55 5.85 5.85 5.85 5.85 0.6K
13:56 5.85 5.85 5.85 5.85 0.3K
13:57 5.85 5.85 5.85 5.85 0.4K
13:58 5.85 5.86 5.85 5.86 6.6K
13:59 5.86 5.86 5.86 5.86 1.7K
14:00 5.87 5.87 5.87 5.87 0.6K
14:01 5.87 5.87 5.87 5.87 3.2K
14:02 5.87 5.87 5.87 5.87 0.3K
14:03 5.88 5.88 5.87 5.88 0.9K
14:04 5.88 5.88 5.87 5.87 0.4K
14:05 5.88 5.88 5.86 5.86 2.6K
14:06 5.86 5.88 5.86 5.87 9.2K
14:07 5.87 5.87 5.87 5.87 3.3K
14:08 5.86 5.86 5.86 5.86 4.7K
14:09 5.86 5.87 5.86 5.87 2.7K
14:10 5.87 5.87 5.86 5.86 0.5K
14:11 5.86 5.88 5.86 5.88 5.2K
14:12 5.88 5.88 5.88 5.88 1.0K
14:13 5.88 5.88 5.88 5.88 2.2K
14:14 5.88 5.89 5.88 5.89 1.6K
14:15 5.88 5.88 5.88 5.88 0.7K
14:16 5.88 5.89 5.88 5.89 2.9K
14:17 5.89 5.89 5.89 5.89 1.2K
14:18 5.89 5.89 5.89 5.89 0.6K
14:19 5.89 5.89 5.89 5.89 0.7K
14:20 5.89 5.90 5.89 5.90 4.3K
14:21 5.90 5.92 5.90 5.92 5.5K
14:22 5.92 5.92 5.91 5.91 4.7K
14:23 5.92 5.94 5.92 5.94 5.2K
14:24 5.94 5.95 5.94 5.95 2.1K
14:25 5.95 5.95 5.93 5.93 12.2K
14:26 5.92 5.93 5.92 5.93 5.5K
14:27 5.93 5.93 5.91 5.91 9.6K
14:28 5.90 5.92 5.90 5.92 3.2K
14:29 5.92 5.92 5.91 5.91 1.3K
14:30 5.92 5.93 5.92 5.93 3.9K
14:31 5.93 5.93 5.93 5.93 4.2K
14:32 5.93 5.93 5.93 5.93 1.4K
14:33 5.93 5.94 5.93 5.93 14.6K
14:34 5.94 5.94 5.93 5.93 6.6K
14:35 5.93 5.93 5.92 5.92 0.8K
14:36 5.92 5.92 5.92 5.92 0.2K
14:37 5.93 5.93 5.92 5.92 2.8K
14:38 5.92 5.92 5.92 5.92 5.3K
14:39 5.92 5.93 5.92 5.93 1.4K
14:40 5.93 5.94 5.93 5.94 10.3K
14:41 5.94 5.94 5.94 5.94 2.8K
14:42 5.94 5.94 5.94 5.94 1.3K
14:43 5.94 5.94 5.93 5.93 3.8K
14:44 5.93 5.93 5.91 5.91 2.7K
14:45 5.91 5.91 5.90 5.90 3.1K
14:46 5.89 5.90 5.89 5.89 11.6K
14:47 5.89 5.90 5.89 5.90 6.4K
14:48 5.90 5.90 5.90 5.90 0.5K
14:49 5.90 5.90 5.90 5.90 0.3K
14:50 5.89 5.89 5.89 5.89 5.2K
14:51 5.89 5.89 5.88 5.89 0.5K
14:52 5.89 5.89 5.88 5.89 0.7K
14:53 5.89 5.90 5.89 5.90 11.4K
14:54 5.89 5.89 5.89 5.89 5.0K
14:55 5.89 5.89 5.88 5.89 8.5K
14:56 5.89 5.90 5.89 5.89 1.9K
14:57 5.89 5.90 5.89 5.90 6.0K
14:58 5.90 5.90 5.90 5.90 1.9K
14:59 5.90 5.91 5.90 5.91 1.1K
15:00 5.91 5.91 5.90 5.91 2.8K
15:01 5.91 5.91 5.90 5.90 5.6K
15:02 5.90 5.91 5.90 5.91 1.7K
15:03 5.92 5.92 5.92 5.92 1.8K
15:04 5.92 5.92 5.91 5.91 2.3K
15:05 5.91 5.92 5.91 5.92 3.3K
15:06 5.91 5.91 5.91 5.91 2.3K
15:07 5.91 5.91 5.91 5.91 0.9K
15:08 5.91 5.91 5.91 5.91 0.5K
15:09 5.91 5.93 5.91 5.93 5.9K
15:10 5.93 5.93 5.93 5.93 0.9K
15:11 5.93 5.93 5.93 5.93 1.0K
15:12 5.93 5.93 5.93 5.93 6.0K
15:13 5.93 5.93 5.93 5.93 1.2K
15:14 5.93 5.93 5.92 5.92 1.9K
15:15 5.92 5.93 5.92 5.93 3.0K
15:16 5.94 5.96 5.94 5.96 11.5K
15:17 5.96 5.99 5.96 5.99 13.2K
15:18 6.00 6.02 6.00 6.01 20.3K
15:19 6.01 6.02 6.01 6.02 4.3K
15:20 6.02 6.02 6.01 6.01 3.2K
15:21 6.01 6.01 6.00 6.00 8.2K
15:22 5.99 5.99 5.99 5.99 4.4K
15:23 5.99 6.00 5.99 5.99 9.4K
15:24 5.99 5.99 5.99 5.99 0.8K
15:25 5.99 5.99 5.98 5.98 8.7K
15:26 5.99 5.99 5.99 5.99 0.8K
15:27 5.98 5.99 5.98 5.98 9.4K
15:28 5.98 5.98 5.98 5.98 8.1K
15:29 5.98 5.98 5.98 5.98 1.2K
15:30 5.98 5.99 5.98 5.99 4.4K
15:31 5.99 5.99 5.98 5.98 14.7K
15:32 5.97 5.97 5.96 5.96 6.7K
15:33 5.95 5.96 5.95 5.96 6.8K
15:34 5.96 5.96 5.95 5.96 1.6K
15:35 5.96 5.96 5.96 5.96 3.2K
15:36 5.96 5.97 5.96 5.97 9.7K
15:37 5.96 5.97 5.92 5.92 42.3K
15:38 5.92 5.92 5.91 5.91 2.0K
15:39 5.91 5.91 5.90 5.91 3.5K
15:40 5.91 5.92 5.91 5.92 20.2K
15:41 5.92 5.92 5.91 5.92 6.8K
15:42 5.92 5.92 5.92 5.92 3.2K
15:43 5.92 5.93 5.92 5.93 6.2K
15:44 5.93 5.94 5.93 5.93 3.9K
15:45 5.94 5.94 5.94 5.94 2.5K
15:46 5.94 5.94 5.94 5.94 4.4K
15:47 5.94 5.96 5.94 5.96 8.8K
15:48 5.96 5.96 5.96 5.96 4.4K
15:49 5.96 5.96 5.96 5.96 1.3K
15:50 5.96 5.97 5.96 5.97 8.0K
15:51 5.96 5.97 5.96 5.97 6.2K
15:52 5.97 5.97 5.96 5.97 11.0K
15:53 5.97 5.97 5.96 5.96 16.5K
15:54 5.96 5.96 5.95 5.95 8.0K
15:55 5.95 5.96 5.95 5.96 20.0K
15:56 5.96 5.97 5.96 5.97 15.4K
15:57 5.97 5.97 5.95 5.96 15.8K
15:58 5.96 5.96 5.94 5.95 17.3K
15:59 5.95 5.95 5.93 5.93 34.0K
16:00 5.93 5.93 5.92 5.93 319.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available