ID Systems

AIOT
🏛️ usa →
5.26
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 4.28 4.32 4.25 4.29 45.5K
09:31 4.29 4.29 4.22 4.24 31.4K
09:32 4.26 4.26 4.24 4.24 11.0K
09:33 4.23 4.23 4.23 4.23 4.1K
09:34 4.22 4.23 4.22 4.22 0.8K
09:35 4.23 4.25 4.23 4.24 3.5K
09:36 4.24 4.24 4.24 4.24 2.3K
09:37 4.23 4.23 4.23 4.23 1.6K
09:38 4.24 4.24 4.24 4.24 1.7K
09:39 4.24 4.24 4.24 4.24 1.5K
09:40 4.24 4.24 4.24 4.24 1.3K
09:41 4.24 4.26 4.24 4.26 4.3K
09:42 4.26 4.27 4.26 4.26 10.4K
09:43 4.27 4.27 4.27 4.27 7.4K
09:45 4.28 4.28 4.27 4.27 3.6K
09:46 4.27 4.27 4.26 4.26 0.4K
09:47 4.28 4.28 4.27 4.27 0.9K
09:48 4.27 4.27 4.25 4.25 55.8K
09:50 4.25 4.28 4.25 4.28 2.9K
09:53 4.28 4.28 4.27 4.27 1.4K
09:54 4.27 4.27 4.27 4.27 0.7K
09:55 4.27 4.27 4.27 4.27 0.3K
09:56 4.26 4.27 4.26 4.27 74.1K
09:57 4.26 4.27 4.26 4.26 19.5K
09:58 4.26 4.26 4.26 4.26 0.6K
09:59 4.25 4.27 4.25 4.27 1.3K
10:00 4.26 4.26 4.26 4.26 0.3K
10:01 4.25 4.27 4.25 4.27 4.0K
10:04 4.27 4.27 4.27 4.27 1.6K
10:05 4.28 4.28 4.27 4.28 5.7K
10:06 4.28 4.29 4.28 4.28 3.0K
10:07 4.29 4.29 4.28 4.28 3.2K
10:09 4.29 4.29 4.29 4.29 13.3K
10:10 4.28 4.28 4.28 4.28 2.3K
10:11 4.28 4.30 4.28 4.30 3.6K
10:12 4.30 4.30 4.30 4.30 5.5K
10:13 4.29 4.30 4.29 4.30 1.2K
10:14 4.30 4.30 4.28 4.28 2.3K
10:15 4.29 4.29 4.28 4.28 0.4K
10:16 4.29 4.29 4.28 4.29 1.3K
10:17 4.29 4.30 4.29 4.30 3.4K
10:18 4.30 4.30 4.29 4.29 11.0K
10:19 4.29 4.29 4.29 4.29 1.0K
10:20 4.29 4.29 4.28 4.28 2.8K
10:21 4.28 4.28 4.28 4.28 0.4K
10:22 4.28 4.28 4.27 4.28 0.7K
10:23 4.28 4.28 4.27 4.27 2.9K
10:24 4.27 4.27 4.27 4.27 2.0K
10:25 4.27 4.27 4.27 4.27 1.1K
10:26 4.26 4.27 4.26 4.27 1.9K
10:27 4.27 4.27 4.27 4.27 0.7K
10:28 4.27 4.27 4.23 4.23 101.8K
10:29 4.24 4.24 4.24 4.24 0.4K
10:30 4.24 4.24 4.24 4.24 3.1K
10:31 4.24 4.25 4.24 4.25 6.1K
10:32 4.25 4.25 4.25 4.25 0.4K
10:33 4.24 4.25 4.24 4.25 6.1K
10:35 4.25 4.25 4.25 4.25 0.1K
10:36 4.25 4.25 4.25 4.25 2.1K
10:38 4.25 4.25 4.25 4.25 0.2K
10:39 4.25 4.25 4.24 4.25 4.8K
10:41 4.25 4.25 4.24 4.25 1.4K
10:42 4.25 4.25 4.24 4.25 2.2K
10:44 4.24 4.25 4.24 4.25 4.2K
10:45 4.25 4.25 4.25 4.25 0.5K
10:46 4.25 4.26 4.25 4.26 20.5K
10:47 4.25 4.26 4.25 4.26 1.2K
10:48 4.26 4.26 4.23 4.23 17.2K
10:51 4.23 4.23 4.23 4.23 4.5K
10:52 4.23 4.23 4.23 4.23 1.8K
10:53 4.22 4.22 4.22 4.22 4.4K
10:54 4.22 4.22 4.22 4.22 0.9K
10:56 4.23 4.23 4.23 4.23 5.8K
10:57 4.23 4.23 4.23 4.23 1.7K
10:58 4.23 4.23 4.23 4.23 1.9K
10:59 4.25 4.25 4.25 4.25 7.2K
11:00 4.25 4.25 4.24 4.24 0.5K
11:01 4.23 4.23 4.22 4.22 8.1K
11:02 4.23 4.23 4.23 4.23 1.7K
11:03 4.24 4.24 4.24 4.24 0.4K
11:04 4.24 4.24 4.22 4.22 3.4K
11:05 4.21 4.21 4.20 4.20 127.2K
11:08 4.20 4.20 4.20 4.20 0.4K
11:09 4.20 4.20 4.20 4.20 0.4K
11:10 4.21 4.21 4.21 4.21 3.9K
11:11 4.21 4.21 4.21 4.21 0.2K
11:12 4.21 4.21 4.21 4.21 0.8K
11:13 4.21 4.21 4.21 4.21 0.8K
11:14 4.21 4.21 4.21 4.21 1.1K
11:15 4.21 4.21 4.21 4.21 0.8K
11:16 4.21 4.21 4.21 4.21 0.7K
11:17 4.20 4.21 4.20 4.21 1.6K
11:18 4.21 4.21 4.20 4.20 5.2K
11:19 4.24 4.24 4.24 4.24 18.1K
11:20 4.24 4.24 4.24 4.24 0.7K
11:21 4.24 4.24 4.24 4.24 0.9K
11:22 4.24 4.24 4.24 4.24 1.2K
11:23 4.24 4.24 4.24 4.24 0.5K
11:24 4.24 4.24 4.24 4.24 8.2K
11:25 4.24 4.24 4.24 4.24 0.6K
11:26 4.23 4.24 4.23 4.24 1.7K
11:27 4.23 4.23 4.23 4.23 10.8K
11:28 4.22 4.22 4.22 4.22 0.6K
11:29 4.23 4.23 4.23 4.23 0.5K
11:30 4.23 4.23 4.23 4.23 1.0K
11:31 4.23 4.23 4.22 4.23 2.6K
11:32 4.23 4.23 4.23 4.23 4.4K
11:33 4.23 4.23 4.23 4.23 2.1K
11:34 4.23 4.23 4.23 4.23 1.0K
11:35 4.23 4.23 4.23 4.23 0.2K
11:36 4.22 4.22 4.22 4.22 5.0K
11:37 4.22 4.22 4.22 4.22 0.5K
11:38 4.22 4.22 4.22 4.22 1.1K
11:39 4.21 4.21 4.21 4.21 0.4K
11:40 4.22 4.22 4.22 4.22 1.2K
11:41 4.22 4.22 4.21 4.21 1.7K
11:42 4.22 4.22 4.22 4.22 26.2K
11:43 4.22 4.22 4.22 4.22 1.1K
11:44 4.22 4.23 4.22 4.23 4.7K
11:45 4.21 4.21 4.21 4.21 11.8K
11:46 4.20 4.20 4.20 4.20 1.3K
11:48 4.21 4.21 4.20 4.21 3.7K
11:50 4.21 4.21 4.21 4.21 0.7K
11:51 4.20 4.20 4.20 4.20 0.4K
11:52 4.21 4.21 4.21 4.21 0.9K
11:53 4.20 4.20 4.20 4.20 7.0K
11:54 4.19 4.19 4.19 4.19 2.2K
11:56 4.19 4.19 4.19 4.19 1.0K
11:57 4.21 4.21 4.21 4.21 4.8K
11:58 4.21 4.21 4.21 4.21 0.4K
11:59 4.20 4.20 4.20 4.20 0.4K
12:00 4.21 4.22 4.21 4.22 4.2K
12:01 4.22 4.22 4.22 4.22 0.7K
12:02 4.23 4.23 4.23 4.23 0.9K
12:04 4.23 4.23 4.23 4.23 1.0K
12:06 4.23 4.23 4.23 4.23 0.8K
12:07 4.23 4.23 4.23 4.23 0.5K
12:09 4.23 4.23 4.22 4.22 7.9K
12:10 4.22 4.22 4.22 4.22 1.0K
12:11 4.22 4.22 4.22 4.22 2.6K
12:12 4.21 4.22 4.21 4.21 1.5K
12:13 4.22 4.22 4.22 4.22 1.9K
12:14 4.21 4.22 4.21 4.22 3.9K
12:16 4.21 4.22 4.21 4.22 3.1K
12:17 4.22 4.22 4.22 4.22 0.1K
12:18 4.22 4.22 4.22 4.22 0.9K
12:19 4.22 4.22 4.20 4.20 8.8K
12:20 4.20 4.20 4.18 4.18 3.5K
12:21 4.18 4.18 4.17 4.17 28.9K
12:22 4.16 4.17 4.16 4.17 4.8K
12:23 4.16 4.18 4.16 4.18 3.5K
12:24 4.18 4.18 4.18 4.18 3.6K
12:25 4.17 4.17 4.17 4.17 2.6K
12:26 4.19 4.20 4.19 4.19 33.4K
12:27 4.20 4.20 4.20 4.20 1.7K
12:28 4.20 4.20 4.19 4.20 1.1K
12:29 4.19 4.20 4.19 4.20 0.4K
12:31 4.20 4.20 4.20 4.20 0.5K
12:32 4.20 4.20 4.20 4.20 0.7K
12:33 4.20 4.21 4.20 4.21 4.0K
12:34 4.22 4.22 4.22 4.22 2.6K
12:35 4.22 4.22 4.22 4.22 0.1K
12:36 4.22 4.22 4.21 4.21 5.5K
12:37 4.21 4.21 4.21 4.21 0.8K
12:38 4.21 4.21 4.20 4.20 1.0K
12:39 4.21 4.21 4.21 4.21 0.4K
12:40 4.21 4.21 4.21 4.21 0.6K
12:41 4.21 4.21 4.21 4.21 0.3K
12:42 4.21 4.21 4.21 4.21 0.8K
12:43 4.21 4.21 4.20 4.20 6.3K
12:44 4.20 4.20 4.20 4.20 1.0K
12:45 4.20 4.20 4.19 4.19 1.5K
12:46 4.20 4.20 4.20 4.20 2.6K
12:47 4.19 4.20 4.19 4.20 3.2K
12:49 4.20 4.20 4.20 4.20 0.8K
12:50 4.19 4.19 4.19 4.19 3.8K
12:51 4.19 4.19 4.19 4.19 1.1K
12:52 4.19 4.19 4.19 4.19 0.3K
12:53 4.19 4.19 4.19 4.19 0.8K
12:54 4.19 4.19 4.18 4.18 0.7K
12:55 4.18 4.18 4.18 4.18 1.3K
12:56 4.19 4.19 4.19 4.19 1.5K
12:57 4.19 4.19 4.19 4.19 1.3K
12:59 4.19 4.20 4.19 4.20 5.5K
13:00 4.20 4.20 4.20 4.20 0.4K
13:01 4.20 4.20 4.20 4.20 0.3K
13:02 4.20 4.20 4.20 4.20 5.4K
13:03 4.20 4.20 4.20 4.20 0.4K
13:04 4.20 4.20 4.20 4.20 0.9K
13:06 4.19 4.19 4.19 4.19 8.0K
13:07 4.19 4.19 4.19 4.19 4.9K
13:10 4.20 4.21 4.20 4.21 2.3K
13:12 4.21 4.21 4.21 4.21 0.4K
13:13 4.21 4.21 4.21 4.21 0.7K
13:14 4.21 4.21 4.21 4.21 0.4K
13:15 4.21 4.21 4.21 4.21 0.5K
13:16 4.21 4.21 4.21 4.21 0.3K
13:17 4.21 4.21 4.21 4.21 0.4K
13:18 4.21 4.21 4.21 4.21 4.0K
13:19 4.21 4.22 4.21 4.22 4.1K
13:20 4.22 4.22 4.21 4.21 0.6K
13:21 4.22 4.22 4.22 4.22 0.6K
13:22 4.21 4.21 4.21 4.21 7.0K
13:24 4.21 4.21 4.21 4.21 0.9K
13:25 4.21 4.21 4.21 4.21 0.5K
13:26 4.21 4.21 4.21 4.21 0.2K
13:27 4.21 4.21 4.21 4.21 0.8K
13:28 4.21 4.21 4.20 4.20 0.7K
13:29 4.21 4.21 4.21 4.21 0.8K
13:30 4.21 4.22 4.21 4.21 12.4K
13:31 4.21 4.21 4.21 4.21 0.5K
13:32 4.21 4.21 4.21 4.21 0.6K
13:33 4.21 4.21 4.20 4.21 11.1K
13:34 4.21 4.21 4.21 4.21 0.2K
13:35 4.21 4.21 4.21 4.21 0.8K
13:36 4.21 4.21 4.20 4.20 1.9K
13:38 4.21 4.21 4.21 4.21 1.0K
13:39 4.21 4.21 4.21 4.21 0.2K
13:40 4.21 4.21 4.20 4.21 3.3K
13:42 4.21 4.21 4.21 4.21 1.2K
13:43 4.21 4.21 4.21 4.21 5.7K
13:44 4.21 4.21 4.21 4.21 0.4K
13:45 4.21 4.21 4.21 4.21 1.8K
13:47 4.21 4.21 4.21 4.21 1.2K
13:48 4.21 4.21 4.21 4.21 1.2K
13:49 4.21 4.21 4.21 4.21 2.8K
13:50 4.21 4.21 4.21 4.21 1.1K
13:51 4.21 4.21 4.21 4.21 0.5K
13:52 4.21 4.22 4.21 4.22 4.3K
13:53 4.20 4.20 4.20 4.20 11.5K
13:54 4.21 4.21 4.21 4.21 0.7K
13:55 4.21 4.21 4.21 4.21 0.8K
13:56 4.21 4.21 4.21 4.21 0.5K
13:57 4.21 4.21 4.21 4.21 0.9K
13:58 4.21 4.21 4.21 4.21 0.4K
13:59 4.22 4.22 4.22 4.22 3.9K
14:00 4.22 4.22 4.22 4.22 0.6K
14:01 4.22 4.22 4.22 4.22 0.6K
14:03 4.22 4.22 4.22 4.22 0.2K
14:05 4.22 4.22 4.22 4.22 0.2K
14:06 4.22 4.22 4.20 4.20 15.0K
14:07 4.19 4.20 4.19 4.20 0.6K
14:08 4.20 4.20 4.20 4.20 26.9K
14:09 4.20 4.20 4.20 4.20 1.4K
14:10 4.20 4.20 4.20 4.20 0.6K
14:11 4.20 4.20 4.20 4.20 1.1K
14:12 4.20 4.20 4.20 4.20 1.1K
14:13 4.20 4.20 4.20 4.20 0.5K
14:14 4.20 4.20 4.20 4.20 1.7K
14:15 4.20 4.20 4.20 4.20 0.3K
14:16 4.19 4.19 4.18 4.19 6.3K
14:18 4.19 4.19 4.19 4.19 11.0K
14:19 4.18 4.19 4.18 4.18 7.1K
14:20 4.19 4.19 4.18 4.19 15.0K
14:21 4.19 4.19 4.18 4.18 4.8K
14:22 4.18 4.18 4.18 4.18 0.4K
14:23 4.18 4.18 4.17 4.17 1.3K
14:24 4.18 4.18 4.18 4.18 2.0K
14:25 4.18 4.18 4.18 4.18 1.9K
14:26 4.17 4.18 4.17 4.18 2.5K
14:27 4.18 4.18 4.18 4.18 3.0K
14:28 4.18 4.18 4.18 4.18 2.1K
14:29 4.18 4.18 4.18 4.18 1.3K
14:30 4.18 4.18 4.18 4.18 1.1K
14:31 4.18 4.18 4.18 4.18 0.8K
14:32 4.18 4.18 4.18 4.18 3.8K
14:35 4.18 4.18 4.18 4.18 1.8K
14:36 4.18 4.19 4.18 4.19 3.8K
14:37 4.19 4.19 4.18 4.18 17.4K
14:38 4.18 4.18 4.18 4.18 0.4K
14:39 4.17 4.17 4.17 4.17 0.7K
14:40 4.17 4.18 4.17 4.18 0.7K
14:41 4.18 4.18 4.18 4.18 1.1K
14:42 4.18 4.18 4.18 4.18 5.4K
14:43 4.18 4.18 4.18 4.18 0.9K
14:44 4.19 4.19 4.19 4.19 0.9K
14:46 4.19 4.19 4.19 4.19 0.2K
14:47 4.19 4.19 4.19 4.19 0.6K
14:48 4.18 4.18 4.18 4.18 10.3K
14:49 4.18 4.18 4.18 4.18 1.9K
14:50 4.18 4.18 4.18 4.18 2.7K
14:51 4.18 4.18 4.18 4.18 0.4K
14:52 4.18 4.18 4.18 4.18 1.5K
14:53 4.18 4.19 4.18 4.19 5.0K
14:54 4.19 4.19 4.19 4.19 1.4K
14:55 4.19 4.19 4.19 4.19 0.8K
14:56 4.19 4.19 4.19 4.19 0.2K
14:57 4.19 4.19 4.19 4.19 1.8K
14:58 4.19 4.19 4.19 4.19 5.2K
15:00 4.19 4.20 4.19 4.20 3.5K
15:01 4.20 4.20 4.20 4.20 0.7K
15:02 4.19 4.20 4.19 4.20 1.4K
15:03 4.20 4.20 4.20 4.20 0.5K
15:04 4.20 4.20 4.20 4.20 0.9K
15:05 4.20 4.20 4.20 4.20 0.1K
15:06 4.20 4.20 4.20 4.20 1.1K
15:07 4.19 4.19 4.19 4.19 9.0K
15:08 4.19 4.19 4.18 4.18 1.0K
15:09 4.18 4.19 4.18 4.19 1.0K
15:10 4.18 4.18 4.18 4.18 11.9K
15:11 4.18 4.18 4.18 4.18 0.4K
15:12 4.18 4.18 4.18 4.18 0.5K
15:13 4.18 4.18 4.18 4.18 1.0K
15:14 4.18 4.18 4.18 4.18 0.5K
15:15 4.18 4.18 4.18 4.18 2.6K
15:16 4.18 4.18 4.18 4.18 0.3K
15:17 4.18 4.18 4.18 4.18 1.3K
15:18 4.18 4.18 4.18 4.18 18.9K
15:19 4.18 4.18 4.18 4.18 1.1K
15:20 4.18 4.18 4.18 4.18 3.2K
15:21 4.18 4.18 4.18 4.18 0.8K
15:22 4.18 4.18 4.18 4.18 0.5K
15:23 4.18 4.18 4.17 4.18 2.2K
15:24 4.18 4.18 4.17 4.17 1.3K
15:25 4.18 4.18 4.18 4.18 3.5K
15:26 4.18 4.18 4.18 4.18 0.4K
15:27 4.18 4.18 4.18 4.18 1.6K
15:28 4.18 4.18 4.18 4.18 3.3K
15:29 4.18 4.18 4.18 4.18 1.2K
15:30 4.18 4.18 4.18 4.18 4.9K
15:31 4.18 4.18 4.18 4.18 1.4K
15:32 4.18 4.18 4.18 4.18 2.0K
15:33 4.18 4.18 4.18 4.18 1.2K
15:34 4.18 4.18 4.18 4.18 2.9K
15:35 4.18 4.18 4.18 4.18 4.7K
15:37 4.18 4.18 4.18 4.18 0.9K
15:38 4.18 4.18 4.18 4.18 1.5K
15:39 4.17 4.17 4.17 4.17 20.6K
15:40 4.16 4.17 4.16 4.17 0.6K
15:41 4.17 4.17 4.17 4.17 3.6K
15:42 4.16 4.17 4.16 4.17 4.3K
15:43 4.17 4.17 4.16 4.17 1.6K
15:44 4.17 4.17 4.17 4.17 0.8K
15:45 4.16 4.17 4.16 4.17 3.5K
15:46 4.16 4.17 4.16 4.16 6.3K
15:47 4.17 4.17 4.17 4.17 3.0K
15:48 4.16 4.17 4.16 4.17 4.5K
15:49 4.17 4.17 4.17 4.17 105.7K
15:50 4.16 4.16 4.15 4.15 150.5K
15:51 4.15 4.15 4.15 4.15 10.8K
15:52 4.16 4.16 4.15 4.16 9.4K
15:53 4.16 4.16 4.16 4.16 5.8K
15:54 4.16 4.16 4.15 4.16 16.2K
15:55 4.16 4.16 4.15 4.15 5.1K
15:56 4.15 4.15 4.14 4.15 45.4K
15:57 4.15 4.15 4.14 4.14 15.6K
15:58 4.14 4.15 4.14 4.15 47.2K
15:59 4.14 4.14 4.13 4.13 310.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available