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 6.24 7.09 6.20 6.25 43.5K
09:32 6.23 6.29 6.23 6.29 10.0K
09:33 6.29 6.37 6.29 6.34 3.0K
09:34 6.34 6.36 6.34 6.36 0.3K
09:35 6.36 6.36 6.30 6.32 1.4K
09:36 6.32 6.32 6.32 6.32 0.1K
09:37 6.32 6.38 6.32 6.38 0.7K
09:38 6.35 6.35 6.34 6.34 1.7K
09:39 6.34 6.38 6.34 6.38 4.8K
09:40 6.38 6.38 6.37 6.38 1.8K
09:41 6.38 6.38 6.37 6.38 4.2K
09:42 6.38 6.38 6.35 6.35 0.8K
09:43 6.35 6.35 6.31 6.31 1.5K
09:44 6.30 6.30 6.29 6.29 1.3K
09:45 6.29 6.29 6.26 6.26 4.0K
09:46 6.27 6.28 6.27 6.28 1.1K
09:47 6.28 6.28 6.28 6.28 1.0K
09:48 6.24 6.24 6.23 6.23 0.8K
09:49 6.23 6.23 6.21 6.21 3.9K
09:50 6.18 6.18 6.18 6.18 8.7K
09:51 6.18 6.18 6.15 6.16 0.5K
09:52 6.16 6.16 6.15 6.15 0.3K
09:53 6.14 6.14 6.14 6.14 0.8K
09:54 6.14 6.14 6.12 6.12 3.2K
09:55 6.12 6.14 6.12 6.14 3.2K
09:56 6.13 6.13 6.12 6.12 1.5K
09:57 6.12 6.13 6.12 6.13 1.5K
09:58 6.13 6.13 6.12 6.12 0.6K
09:59 6.12 6.13 6.12 6.13 1.6K
10:00 6.14 6.14 6.14 6.14 1.7K
10:01 6.13 6.17 6.13 6.17 2.5K
10:02 6.17 6.17 6.14 6.15 2.3K
10:03 6.15 6.15 6.15 6.15 5.8K
10:04 6.15 6.16 6.14 6.14 1.4K
10:05 6.14 6.14 6.11 6.11 0.9K
10:06 6.13 6.13 6.13 6.13 2.8K
10:07 6.13 6.14 6.13 6.14 0.3K
10:08 6.14 6.15 6.14 6.15 1.5K
10:09 6.16 6.16 6.16 6.16 0.6K
10:10 6.16 6.16 6.16 6.16 0.9K
10:11 6.15 6.16 6.15 6.16 1.0K
10:12 6.16 6.16 6.15 6.15 4.8K
10:13 6.15 6.15 6.15 6.15 1.3K
10:14 6.15 6.15 6.15 6.15 0.5K
10:15 6.15 6.15 6.15 6.15 1.2K
10:16 6.15 6.16 6.14 6.14 12.2K
10:17 6.14 6.14 6.13 6.13 0.5K
10:18 6.13 6.13 6.13 6.13 0.6K
10:19 6.13 6.13 6.13 6.13 0.5K
10:20 6.13 6.13 6.11 6.12 2.1K
10:21 6.10 6.10 6.08 6.08 4.2K
10:22 6.07 6.08 6.07 6.07 5.0K
10:23 6.07 6.07 6.06 6.06 5.4K
10:24 6.06 6.08 6.06 6.08 4.4K
10:25 6.08 6.08 6.08 6.08 0.6K
10:26 6.07 6.08 6.07 6.07 1.6K
10:27 6.07 6.09 6.07 6.08 5.4K
10:28 6.08 6.08 6.08 6.08 0.5K
10:29 6.09 6.09 6.08 6.08 3.2K
10:30 6.08 6.10 6.08 6.10 1.8K
10:31 6.10 6.10 6.10 6.10 0.1K
10:32 6.10 6.10 6.10 6.10 0.2K
10:33 6.10 6.11 6.10 6.10 1.9K
10:34 6.10 6.11 6.10 6.11 0.4K
10:35 6.10 6.10 6.10 6.10 2.2K
10:36 6.10 6.10 6.10 6.10 1.0K
10:37 6.10 6.11 6.10 6.11 1.4K
10:38 6.11 6.11 6.11 6.11 0.1K
10:39 6.11 6.11 6.11 6.11 0.7K
10:40 6.11 6.11 6.11 6.11 0.7K
10:41 6.11 6.11 6.11 6.11 0.2K
10:42 6.11 6.11 6.11 6.11 0.1K
10:43 6.11 6.12 6.11 6.12 5.9K
10:44 6.12 6.12 6.12 6.12 0.2K
10:45 6.12 6.12 6.12 6.12 1.7K
10:46 6.12 6.12 6.11 6.11 1.1K
10:47 6.11 6.11 6.11 6.11 0.2K
10:48 6.11 6.11 6.11 6.11 0.4K
10:49 6.11 6.11 6.11 6.11 1.3K
10:50 6.11 6.11 6.11 6.11 3.8K
10:51 6.10 6.12 6.10 6.12 3.5K
10:52 6.12 6.12 6.12 6.12 3.5K
10:53 6.12 6.13 6.12 6.13 0.8K
10:54 6.13 6.14 6.13 6.14 3.6K
10:55 6.14 6.14 6.13 6.13 0.8K
10:56 6.14 6.15 6.13 6.15 6.0K
10:57 6.15 6.15 6.14 6.14 4.8K
10:58 6.14 6.14 6.14 6.14 0.1K
10:59 6.14 6.14 6.14 6.14 0.2K
11:00 6.14 6.14 6.13 6.13 1.3K
11:01 6.13 6.14 6.13 6.14 1.8K
11:02 6.14 6.14 6.14 6.14 5.2K
11:03 6.14 6.14 6.14 6.14 0.5K
11:04 6.14 6.14 6.14 6.14 0.3K
11:05 6.14 6.14 6.14 6.14 0.5K
11:06 6.14 6.14 6.14 6.14 0.1K
11:07 6.03 6.04 6.03 6.04 196.6K
11:08 6.04 6.06 6.04 6.06 11.0K
11:09 6.06 6.06 6.06 6.06 0.0K
11:10 6.06 6.06 6.06 6.06 0.5K
11:11 6.06 6.07 6.06 6.07 7.8K
11:12 6.07 6.07 6.06 6.06 2.9K
11:13 6.07 6.07 6.06 6.06 1.1K
11:14 6.06 6.06 6.06 6.06 0.3K
11:15 6.06 6.07 6.06 6.07 2.7K
11:16 6.07 6.07 6.06 6.06 3.3K
11:17 6.06 6.07 6.06 6.07 0.9K
11:18 6.07 6.07 6.07 6.07 1.6K
11:19 6.07 6.07 6.05 6.05 2.7K
11:20 6.05 6.05 6.05 6.05 2.6K
11:21 6.04 6.04 6.04 6.04 0.3K
11:22 6.04 6.04 6.04 6.04 0.6K
11:23 6.04 6.04 6.04 6.04 0.5K
11:24 6.03 6.03 6.03 6.03 3.2K
11:25 6.03 6.03 6.02 6.02 1.5K
11:26 6.02 6.02 6.02 6.02 2.2K
11:27 6.02 6.03 6.02 6.03 24.2K
11:28 6.07 6.07 6.07 6.07 0.7K
11:29 6.07 6.07 6.06 6.06 1.1K
11:30 6.06 6.06 6.06 6.06 0.6K
11:31 6.06 6.07 6.06 6.07 0.9K
11:32 6.07 6.07 6.07 6.07 0.4K
11:33 6.07 6.07 6.07 6.07 0.3K
11:34 6.07 6.07 6.07 6.07 0.0K
11:35 6.07 6.07 6.07 6.07 0.1K
11:36 6.07 6.08 6.07 6.08 1.6K
11:37 6.08 6.08 6.08 6.08 0.2K
11:38 6.08 6.08 6.08 6.08 0.3K
11:39 6.08 6.08 6.08 6.08 0.1K
11:40 6.08 6.09 6.08 6.09 0.4K
11:41 6.09 6.09 6.09 6.09 0.3K
11:42 6.09 6.09 6.09 6.09 0.2K
11:43 6.09 6.09 6.08 6.08 1.0K
11:44 6.08 6.08 6.08 6.08 1.1K
11:45 6.08 6.08 6.08 6.08 0.3K
11:46 6.08 6.08 6.08 6.08 0.7K
11:47 6.08 6.08 6.08 6.08 1.0K
11:48 6.08 6.09 6.08 6.09 0.9K
11:49 6.09 6.09 6.09 6.09 1.3K
11:50 6.09 6.09 6.09 6.09 1.0K
11:51 6.09 6.09 6.09 6.09 0.5K
11:52 6.09 6.09 6.09 6.09 0.5K
11:53 6.08 6.08 6.08 6.08 2.3K
11:54 6.08 6.08 6.08 6.08 0.2K
11:55 6.08 6.08 6.08 6.08 0.1K
11:56 6.08 6.08 6.08 6.08 0.5K
11:57 6.08 6.08 6.06 6.08 5.7K
11:58 6.08 6.08 6.08 6.08 0.1K
11:59 6.08 6.08 6.08 6.08 0.3K
12:00 6.08 6.08 6.08 6.08 2.2K
12:01 6.09 6.09 6.09 6.09 1.0K
12:02 6.09 6.09 6.08 6.08 1.8K
12:03 6.08 6.09 6.08 6.09 5.9K
12:04 6.08 6.08 6.07 6.08 8.7K
12:05 6.06 6.06 6.06 6.06 5.8K
12:06 6.06 6.08 6.06 6.08 1.7K
12:07 6.08 6.09 6.08 6.09 1.9K
12:08 6.08 6.08 6.08 6.08 4.0K
12:09 6.08 6.08 6.08 6.08 0.1K
12:10 6.07 6.07 6.07 6.07 1.1K
12:11 6.07 6.07 6.07 6.07 0.1K
12:12 6.07 6.07 6.07 6.07 0.6K
12:13 6.07 6.07 6.06 6.06 1.4K
12:14 6.05 6.06 6.05 6.05 11.3K
12:15 6.05 6.05 6.05 6.05 0.1K
12:16 6.05 6.05 6.05 6.05 0.5K
12:17 6.04 6.04 6.04 6.04 1.5K
12:18 6.04 6.04 6.04 6.04 0.2K
12:19 6.04 6.04 6.04 6.04 0.1K
12:20 6.04 6.04 6.04 6.04 0.1K
12:21 6.01 6.01 6.00 6.00 14.5K
12:22 6.00 6.01 6.00 6.01 1.1K
12:23 6.01 6.01 6.01 6.01 1.7K
12:24 6.01 6.02 6.01 6.02 3.3K
12:25 6.02 6.03 6.02 6.03 9.9K
12:26 6.03 6.03 6.03 6.03 0.9K
12:27 6.03 6.03 6.03 6.03 0.2K
12:28 6.03 6.03 6.03 6.03 0.6K
12:29 6.03 6.03 6.03 6.03 0.4K
12:30 6.03 6.03 6.02 6.02 2.8K
12:31 6.02 6.03 6.02 6.03 0.5K
12:32 6.03 6.03 6.03 6.03 3.1K
12:33 6.03 6.03 6.03 6.03 0.2K
12:34 6.03 6.04 6.03 6.03 0.9K
12:35 6.03 6.03 6.03 6.03 0.2K
12:36 6.03 6.03 6.02 6.03 1.6K
12:37 6.03 6.04 6.03 6.03 2.0K
12:38 6.03 6.03 6.03 6.03 0.1K
12:39 6.03 6.03 6.03 6.03 1.3K
12:40 6.03 6.03 6.03 6.03 0.1K
12:41 6.03 6.04 6.03 6.04 2.0K
12:42 6.04 6.04 6.03 6.03 0.1K
12:43 6.04 6.04 6.04 6.04 0.2K
12:44 6.04 6.04 6.04 6.04 0.8K
12:45 6.02 6.03 6.01 6.01 8.2K
12:46 6.01 6.01 6.01 6.01 2.6K
12:47 6.01 6.01 6.01 6.01 0.3K
12:48 6.01 6.02 6.01 6.02 0.3K
12:49 6.02 6.02 6.02 6.02 1.0K
12:50 6.02 6.02 6.02 6.02 0.4K
12:51 6.02 6.02 6.02 6.02 0.5K
12:52 6.02 6.02 6.01 6.01 0.9K
12:53 6.01 6.01 6.01 6.01 2.1K
12:54 6.01 6.01 6.00 6.00 1.7K
12:55 6.00 6.00 6.00 6.00 0.2K
12:56 5.99 5.99 5.99 5.99 1.5K
12:57 5.99 5.99 5.97 5.97 2.5K
12:58 5.97 5.97 5.96 5.97 0.9K
12:59 5.97 5.97 5.97 5.97 1.4K
13:00 5.97 5.98 5.97 5.98 3.5K
13:01 5.98 5.98 5.98 5.98 0.2K
13:02 5.97 5.97 5.97 5.97 1.1K
13:03 5.97 5.97 5.96 5.96 0.3K
13:04 5.96 5.96 5.96 5.96 0.1K
13:05 5.96 5.97 5.96 5.97 0.5K
13:06 5.97 5.97 5.96 5.96 0.3K
13:07 5.96 5.96 5.96 5.96 5.6K
13:08 5.96 5.96 5.96 5.96 3.0K
13:09 5.96 5.96 5.96 5.96 0.5K
13:10 5.96 5.96 5.96 5.96 0.1K
13:11 5.97 5.97 5.97 5.97 3.0K
13:12 5.97 5.97 5.97 5.97 0.0K
13:13 5.97 5.97 5.96 5.97 2.8K
13:14 5.98 5.98 5.98 5.98 0.6K
13:15 5.98 5.98 5.98 5.98 2.7K
13:16 5.98 5.98 5.98 5.98 0.1K
13:17 5.97 5.97 5.97 5.97 1.1K
13:18 5.97 5.97 5.96 5.96 1.1K
13:19 5.96 5.96 5.96 5.96 0.0K
13:20 5.96 5.96 5.96 5.96 1.9K
13:21 5.96 5.96 5.96 5.96 7.9K
13:22 5.97 5.97 5.97 5.97 0.6K
13:23 5.97 5.97 5.97 5.97 0.1K
13:24 5.97 5.97 5.97 5.97 0.3K
13:25 5.97 5.98 5.97 5.98 3.3K
13:26 5.98 5.98 5.98 5.98 1.1K
13:27 5.98 5.98 5.98 5.98 0.2K
13:28 5.98 5.98 5.98 5.98 0.1K
13:29 5.98 5.98 5.96 5.96 3.8K
13:30 5.96 5.96 5.96 5.96 0.2K
13:31 5.96 5.96 5.95 5.95 5.5K
13:32 5.95 5.95 5.95 5.95 0.2K
13:33 5.95 5.95 5.95 5.95 0.1K
13:34 5.95 5.95 5.91 5.91 67.8K
13:35 5.94 5.94 5.94 5.94 7.3K
13:36 5.93 5.94 5.93 5.94 3.4K
13:37 5.94 5.94 5.93 5.93 0.7K
13:38 5.92 5.92 5.92 5.92 3.6K
13:39 5.92 5.93 5.92 5.93 1.8K
13:40 5.93 5.94 5.93 5.94 2.3K
13:41 5.95 5.95 5.95 5.95 1.3K
13:42 5.95 5.96 5.95 5.95 2.8K
13:43 5.95 5.96 5.95 5.96 0.3K
13:44 5.96 5.96 5.95 5.95 0.7K
13:45 5.95 5.95 5.95 5.95 0.5K
13:46 5.95 5.95 5.95 5.95 1.0K
13:47 5.95 5.95 5.95 5.95 1.0K
13:48 5.95 5.95 5.95 5.95 1.1K
13:49 5.94 5.94 5.94 5.94 1.4K
13:50 5.94 5.94 5.93 5.93 0.3K
13:51 5.95 5.95 5.95 5.95 2.1K
13:52 5.95 5.95 5.95 5.95 0.1K
13:53 5.95 5.95 5.95 5.95 0.4K
13:54 5.95 5.95 5.95 5.95 0.0K
13:55 5.95 5.95 5.95 5.95 0.4K
13:56 5.95 5.95 5.95 5.95 0.7K
13:57 5.95 5.95 5.95 5.95 0.2K
13:58 5.95 5.95 5.95 5.95 2.4K
13:59 5.95 5.95 5.94 5.94 0.2K
14:00 5.94 5.94 5.93 5.93 2.9K
14:01 5.93 5.94 5.93 5.94 0.6K
14:02 5.95 5.95 5.95 5.95 2.1K
14:03 5.95 5.95 5.93 5.94 2.8K
14:04 5.94 5.94 5.93 5.93 1.2K
14:05 5.93 5.93 5.93 5.93 0.9K
14:06 5.94 5.95 5.94 5.95 2.7K
14:07 5.95 5.95 5.94 5.94 1.3K
14:08 5.94 5.94 5.93 5.94 1.6K
14:09 5.94 5.94 5.94 5.94 0.1K
14:10 5.94 5.95 5.94 5.95 3.2K
14:11 5.95 5.95 5.94 5.94 0.8K
14:12 5.94 5.94 5.94 5.94 1.0K
14:13 5.94 5.95 5.94 5.95 2.2K
14:14 5.95 5.96 5.95 5.96 2.0K
14:15 5.96 5.96 5.95 5.96 4.8K
14:16 5.96 5.96 5.96 5.96 0.5K
14:17 5.96 5.96 5.95 5.95 2.4K
14:18 5.95 5.95 5.95 5.95 2.2K
14:19 5.95 5.96 5.95 5.96 0.5K
14:20 5.96 5.97 5.96 5.96 4.8K
14:21 5.96 5.96 5.96 5.96 0.3K
14:22 5.96 5.96 5.96 5.96 0.3K
14:23 5.96 5.96 5.96 5.96 0.3K
14:24 5.96 5.96 5.96 5.96 0.3K
14:25 5.96 5.96 5.96 5.96 0.4K
14:26 5.96 5.96 5.96 5.96 0.2K
14:27 5.96 5.96 5.96 5.96 0.6K
14:28 5.96 5.96 5.96 5.96 0.1K
14:29 5.95 5.95 5.95 5.95 0.4K
14:30 5.95 5.96 5.95 5.96 0.4K
14:31 5.96 5.96 5.96 5.96 0.3K
14:32 5.96 5.96 5.96 5.96 7.3K
14:33 5.96 5.96 5.95 5.95 0.8K
14:34 5.95 5.95 5.94 5.94 2.8K
14:35 5.94 5.94 5.94 5.94 0.6K
14:36 5.94 5.94 5.94 5.94 0.2K
14:37 5.94 5.94 5.94 5.94 1.0K
14:38 5.94 5.94 5.94 5.94 2.3K
14:39 5.94 5.94 5.94 5.94 0.2K
14:40 5.94 5.94 5.94 5.94 0.1K
14:41 5.94 5.94 5.94 5.94 0.3K
14:42 5.94 5.94 5.93 5.93 2.8K
14:43 5.93 5.94 5.93 5.93 2.0K
14:44 5.93 5.93 5.92 5.93 1.4K
14:45 5.92 5.92 5.91 5.92 1.5K
14:46 5.91 5.92 5.91 5.91 1.4K
14:47 5.91 5.91 5.91 5.91 0.8K
14:48 5.91 5.91 5.90 5.90 1.5K
14:49 5.91 5.91 5.90 5.90 2.6K
14:50 5.90 5.91 5.90 5.91 3.5K
14:51 5.90 5.90 5.89 5.89 1.2K
14:52 5.89 5.89 5.89 5.89 0.5K
14:53 5.89 5.89 5.89 5.89 0.6K
14:54 5.89 5.89 5.89 5.89 0.7K
14:55 5.89 5.89 5.89 5.89 0.9K
14:56 5.89 5.90 5.89 5.89 1.1K
14:57 5.89 5.89 5.89 5.89 0.1K
14:58 5.89 5.89 5.89 5.89 0.5K
14:59 5.89 5.89 5.89 5.89 4.1K
15:00 5.89 5.89 5.89 5.89 0.6K
15:01 5.89 5.90 5.89 5.90 6.2K
15:02 5.89 5.89 5.89 5.89 1.2K
15:03 5.90 5.90 5.90 5.90 0.9K
15:04 5.89 5.89 5.89 5.89 1.1K
15:05 5.89 5.89 5.88 5.88 0.7K
15:06 5.87 5.88 5.87 5.88 11.1K
15:07 5.89 5.89 5.89 5.89 0.9K
15:08 5.89 5.89 5.89 5.89 1.0K
15:09 5.89 5.91 5.89 5.91 10.1K
15:10 5.91 5.91 5.91 5.91 0.8K
15:11 5.91 5.91 5.91 5.91 0.8K
15:12 5.91 5.91 5.91 5.91 0.5K
15:13 5.91 5.91 5.90 5.90 3.7K
15:14 5.90 5.90 5.90 5.90 0.8K
15:15 5.90 5.90 5.90 5.90 1.7K
15:16 5.90 5.91 5.90 5.91 3.2K
15:17 5.91 5.91 5.91 5.91 0.3K
15:18 5.91 5.91 5.91 5.91 2.1K
15:19 5.92 5.92 5.92 5.92 0.6K
15:20 5.92 5.93 5.92 5.92 1.2K
15:21 5.92 5.92 5.92 5.92 0.5K
15:22 5.92 5.94 5.92 5.94 1.5K
15:23 5.94 5.94 5.94 5.94 0.4K
15:24 5.94 5.94 5.94 5.94 5.0K
15:25 5.94 5.94 5.93 5.93 3.3K
15:26 5.93 5.93 5.93 5.93 2.3K
15:27 5.93 5.93 5.92 5.92 1.0K
15:28 5.92 5.92 5.92 5.92 0.4K
15:29 5.92 5.93 5.92 5.93 1.4K
15:30 5.92 5.93 5.92 5.93 1.7K
15:31 5.93 5.93 5.92 5.92 2.5K
15:32 5.92 5.92 5.92 5.92 0.3K
15:33 5.92 5.92 5.92 5.92 1.4K
15:34 5.93 5.93 5.91 5.91 9.3K
15:35 5.91 5.92 5.91 5.92 3.9K
15:36 5.92 5.92 5.92 5.92 0.7K
15:37 5.92 5.92 5.92 5.92 1.8K
15:38 5.92 5.92 5.92 5.92 0.2K
15:39 5.92 5.92 5.92 5.92 3.6K
15:40 5.92 5.92 5.92 5.92 0.3K
15:41 5.92 5.93 5.92 5.93 7.8K
15:42 5.93 5.95 5.93 5.95 11.8K
15:43 5.96 5.97 5.96 5.97 9.1K
15:44 5.97 5.97 5.97 5.97 1.7K
15:45 5.98 5.98 5.97 5.97 7.6K
15:46 5.97 5.97 5.96 5.96 3.5K
15:47 5.96 5.97 5.96 5.97 0.8K
15:48 5.97 5.97 5.96 5.96 2.2K
15:49 5.96 5.98 5.96 5.98 12.5K
15:50 5.98 5.98 5.98 5.98 4.9K
15:51 5.99 5.99 5.98 5.98 3.9K
15:52 5.98 5.98 5.98 5.98 4.4K
15:53 5.98 5.98 5.98 5.98 1.7K
15:54 5.97 5.97 5.96 5.97 15.0K
15:55 5.97 5.98 5.97 5.98 14.3K
15:56 5.98 5.98 5.98 5.98 1.8K
15:57 5.98 6.00 5.98 6.00 21.2K
15:58 6.00 6.00 6.00 6.00 1.7K
15:59 6.00 6.01 6.00 6.01 21.6K
16:00 6.01 6.01 6.00 6.01 162.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available