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 4.21 4.25 4.20 4.25 29.6K
09:31 4.21 4.25 4.21 4.25 3.6K
09:32 4.20 4.21 4.19 4.19 1.6K
09:33 4.19 4.19 4.19 4.19 0.3K
09:34 4.17 4.19 4.17 4.19 2.0K
09:35 4.19 4.19 4.18 4.18 3.3K
09:36 4.22 4.23 4.20 4.23 9.3K
09:37 4.23 4.24 4.23 4.24 3.7K
09:38 4.26 4.26 4.26 4.26 0.9K
09:39 4.25 4.25 4.25 4.25 1.4K
09:40 4.25 4.25 4.25 4.25 0.4K
09:41 4.26 4.26 4.26 4.26 6.0K
09:42 4.26 4.26 4.25 4.25 8.6K
09:44 4.25 4.25 4.24 4.24 19.8K
09:45 4.24 4.24 4.24 4.24 2.5K
09:46 4.24 4.24 4.24 4.24 2.1K
09:48 4.24 4.24 4.24 4.24 1.0K
09:49 4.24 4.24 4.24 4.24 1.3K
09:50 4.24 4.24 4.23 4.23 8.3K
09:51 4.23 4.23 4.23 4.23 0.5K
09:52 4.23 4.23 4.23 4.23 0.8K
09:53 4.23 4.23 4.21 4.21 13.8K
09:54 4.21 4.21 4.19 4.19 3.3K
09:55 4.19 4.19 4.19 4.19 0.4K
09:57 4.19 4.19 4.19 4.19 0.3K
09:58 4.20 4.21 4.20 4.21 3.0K
09:59 4.21 4.21 4.21 4.21 0.5K
10:01 4.21 4.21 4.21 4.21 3.6K
10:03 4.21 4.21 4.21 4.21 5.5K
10:04 4.20 4.20 4.20 4.20 0.1K
10:05 4.21 4.21 4.21 4.21 3.4K
10:06 4.20 4.20 4.20 4.20 3.4K
10:07 4.21 4.21 4.21 4.21 0.4K
10:08 4.21 4.21 4.21 4.21 2.3K
10:09 4.21 4.21 4.21 4.21 0.4K
10:10 4.21 4.21 4.21 4.21 1.5K
10:13 4.20 4.20 4.20 4.20 2.8K
10:14 4.20 4.20 4.20 4.20 3.2K
10:15 4.20 4.20 4.20 4.20 1.2K
10:16 4.21 4.21 4.21 4.21 2.2K
10:17 4.21 4.21 4.21 4.21 0.9K
10:20 4.21 4.21 4.21 4.21 0.2K
10:21 4.21 4.21 4.21 4.21 4.1K
10:22 4.21 4.21 4.20 4.20 5.0K
10:23 4.20 4.20 4.19 4.19 4.2K
10:25 4.19 4.19 4.19 4.19 0.6K
10:26 4.19 4.20 4.19 4.20 2.3K
10:27 4.20 4.20 4.20 4.20 0.9K
10:28 4.20 4.21 4.20 4.21 14.0K
10:29 4.21 4.21 4.20 4.20 4.1K
10:31 4.19 4.19 4.19 4.19 0.4K
10:32 4.20 4.21 4.20 4.21 5.8K
10:33 4.21 4.21 4.21 4.21 7.1K
10:35 4.21 4.21 4.20 4.20 1.1K
10:36 4.21 4.21 4.21 4.21 0.5K
10:37 4.21 4.22 4.21 4.22 3.7K
10:38 4.21 4.22 4.21 4.22 0.4K
10:40 4.22 4.22 4.22 4.22 0.3K
10:41 4.20 4.20 4.20 4.20 7.4K
10:42 4.21 4.21 4.21 4.21 1.1K
10:45 4.21 4.22 4.21 4.22 30.7K
10:46 4.22 4.22 4.22 4.22 0.3K
10:48 4.22 4.22 4.22 4.22 0.8K
10:50 4.22 4.22 4.22 4.22 0.3K
10:52 4.20 4.20 4.20 4.20 10.1K
10:53 4.21 4.21 4.20 4.20 3.8K
10:54 4.20 4.20 4.20 4.20 0.8K
10:55 4.20 4.20 4.20 4.20 0.6K
10:57 4.20 4.24 4.20 4.24 33.2K
10:58 4.24 4.24 4.24 4.24 0.9K
10:59 4.24 4.24 4.24 4.24 0.6K
11:00 4.24 4.25 4.24 4.25 3.4K
11:02 4.25 4.25 4.25 4.25 1.1K
11:04 4.25 4.25 4.25 4.25 0.3K
11:05 4.25 4.25 4.25 4.25 0.3K
11:06 4.25 4.25 4.25 4.25 1.0K
11:08 4.25 4.25 4.25 4.25 1.7K
11:09 4.25 4.25 4.25 4.25 18.3K
11:10 4.25 4.25 4.25 4.25 1.6K
11:11 4.25 4.25 4.24 4.25 0.9K
11:12 4.25 4.25 4.25 4.25 0.3K
11:13 4.24 4.24 4.24 4.24 1.0K
11:14 4.25 4.25 4.25 4.25 0.5K
11:16 4.24 4.24 4.24 4.24 7.6K
11:19 4.24 4.24 4.23 4.23 0.4K
11:20 4.24 4.24 4.24 4.24 0.2K
11:21 4.23 4.23 4.23 4.23 7.7K
11:22 4.23 4.23 4.23 4.23 1.6K
11:23 4.23 4.23 4.23 4.23 1.5K
11:24 4.23 4.23 4.23 4.23 1.3K
11:25 4.23 4.23 4.23 4.23 0.8K
11:27 4.23 4.23 4.23 4.23 1.1K
11:28 4.23 4.23 4.22 4.22 8.6K
11:29 4.21 4.21 4.21 4.21 17.9K
11:31 4.22 4.23 4.22 4.23 15.7K
11:32 4.22 4.22 4.22 4.22 2.9K
11:36 4.23 4.23 4.23 4.23 0.1K
11:37 4.23 4.23 4.23 4.23 0.8K
11:38 4.23 4.23 4.22 4.22 3.8K
11:41 4.23 4.23 4.23 4.23 0.5K
11:42 4.23 4.23 4.23 4.23 19.6K
11:43 4.24 4.24 4.23 4.23 8.4K
11:44 4.23 4.24 4.22 4.23 27.8K
11:45 4.24 4.25 4.23 4.25 10.9K
11:50 4.25 4.25 4.25 4.25 1.3K
11:51 4.25 4.25 4.25 4.25 0.4K
11:52 4.25 4.25 4.25 4.25 0.5K
11:53 4.25 4.25 4.25 4.25 0.4K
11:54 4.25 4.25 4.25 4.25 0.2K
11:55 4.25 4.25 4.25 4.25 0.6K
11:56 4.25 4.25 4.25 4.25 5.4K
11:57 4.25 4.25 4.25 4.25 1.4K
11:58 4.25 4.25 4.25 4.25 1.7K
11:59 4.25 4.25 4.25 4.25 0.2K
12:00 4.25 4.25 4.25 4.25 0.9K
12:01 4.25 4.25 4.25 4.25 4.5K
12:02 4.25 4.25 4.25 4.25 17.8K
12:03 4.24 4.25 4.24 4.25 3.8K
12:04 4.24 4.24 4.24 4.24 9.4K
12:06 4.24 4.25 4.24 4.24 27.5K
12:08 4.23 4.24 4.23 4.24 6.7K
12:10 4.24 4.24 4.24 4.24 0.3K
12:11 4.24 4.24 4.24 4.24 3.1K
12:16 4.24 4.24 4.24 4.24 0.6K
12:17 4.24 4.24 4.24 4.24 0.4K
12:18 4.24 4.24 4.24 4.24 0.3K
12:19 4.24 4.24 4.24 4.24 2.5K
12:20 4.24 4.24 4.24 4.24 17.3K
12:21 4.24 4.24 4.24 4.24 6.3K
12:22 4.24 4.24 4.24 4.24 0.2K
12:23 4.24 4.24 4.23 4.23 5.1K
12:24 4.24 4.24 4.24 4.24 15.3K
12:25 4.25 4.25 4.25 4.25 9.7K
12:26 4.24 4.24 4.24 4.24 2.6K
12:28 4.25 4.25 4.25 4.25 3.8K
12:30 4.25 4.25 4.25 4.25 0.8K
12:32 4.25 4.25 4.24 4.24 8.4K
12:33 4.24 4.24 4.24 4.24 6.1K
12:35 4.23 4.23 4.23 4.23 4.9K
12:36 4.23 4.23 4.23 4.23 1.2K
12:38 4.24 4.24 4.24 4.24 2.1K
12:39 4.24 4.24 4.24 4.24 7.6K
12:44 4.24 4.24 4.24 4.24 0.1K
12:45 4.24 4.24 4.24 4.24 1.4K
12:46 4.24 4.25 4.24 4.25 30.1K
12:47 4.25 4.25 4.24 4.24 11.5K
12:49 4.24 4.24 4.23 4.23 1.4K
12:50 4.24 4.24 4.24 4.24 1.0K
12:51 4.24 4.24 4.24 4.24 18.4K
12:52 4.24 4.24 4.24 4.24 5.8K
12:53 4.24 4.24 4.24 4.24 0.6K
12:54 4.24 4.24 4.24 4.24 1.2K
12:56 4.24 4.24 4.24 4.24 0.5K
12:57 4.24 4.24 4.23 4.23 0.7K
12:58 4.24 4.24 4.24 4.24 0.2K
12:59 4.23 4.24 4.23 4.24 1.3K
13:00 4.24 4.24 4.24 4.24 0.6K
13:01 4.24 4.24 4.24 4.24 1.2K
13:02 4.24 4.24 4.24 4.24 0.8K
13:04 4.24 4.24 4.24 4.24 0.3K
13:05 4.23 4.24 4.23 4.24 1.2K
13:07 4.23 4.23 4.23 4.23 9.0K
13:08 4.23 4.23 4.22 4.22 3.7K
13:11 4.23 4.23 4.23 4.23 1.1K
13:13 4.23 4.23 4.23 4.23 11.6K
13:14 4.23 4.23 4.23 4.23 0.8K
13:17 4.22 4.22 4.22 4.22 6.0K
13:18 4.21 4.21 4.21 4.21 2.9K
13:20 4.22 4.22 4.22 4.22 12.3K
13:26 4.21 4.21 4.21 4.21 0.9K
13:28 4.22 4.22 4.22 4.22 0.6K
13:29 4.22 4.22 4.22 4.22 7.3K
13:31 4.22 4.22 4.22 4.22 1.3K
13:35 4.22 4.22 4.22 4.22 1.0K
13:36 4.21 4.21 4.21 4.21 0.6K
13:37 4.22 4.22 4.22 4.22 0.3K
13:38 4.22 4.22 4.22 4.22 1.0K
13:39 4.21 4.22 4.21 4.22 1.0K
13:43 4.21 4.21 4.21 4.21 4.5K
13:44 4.21 4.21 4.21 4.21 0.9K
13:47 4.21 4.21 4.21 4.21 13.3K
13:48 4.21 4.22 4.21 4.22 10.6K
13:52 4.22 4.22 4.22 4.22 0.5K
13:54 4.21 4.22 4.21 4.22 4.1K
13:55 4.22 4.25 4.22 4.25 48.0K
13:56 4.25 4.25 4.24 4.25 2.4K
13:57 4.25 4.25 4.25 4.25 2.1K
14:00 4.25 4.25 4.24 4.24 4.2K
14:02 4.25 4.25 4.24 4.24 19.5K
14:03 4.24 4.24 4.23 4.23 2.3K
14:04 4.23 4.24 4.23 4.23 2.4K
14:05 4.24 4.24 4.24 4.24 2.3K
14:06 4.24 4.24 4.24 4.24 4.7K
14:07 4.25 4.27 4.25 4.25 86.4K
14:08 4.25 4.25 4.25 4.25 0.5K
14:09 4.25 4.25 4.25 4.25 1.3K
14:11 4.25 4.25 4.25 4.25 1.8K
14:12 4.24 4.25 4.24 4.25 2.7K
14:15 4.25 4.25 4.24 4.25 1.7K
14:16 4.25 4.25 4.25 4.25 2.4K
14:17 4.25 4.25 4.25 4.25 2.0K
14:18 4.25 4.25 4.25 4.25 2.1K
14:19 4.25 4.25 4.25 4.25 0.6K
14:20 4.25 4.25 4.25 4.25 0.3K
14:21 4.24 4.24 4.24 4.24 10.5K
14:22 4.24 4.24 4.24 4.24 5.3K
14:24 4.24 4.24 4.24 4.24 3.6K
14:25 4.24 4.24 4.24 4.24 1.1K
14:26 4.24 4.24 4.24 4.24 0.7K
14:27 4.24 4.24 4.23 4.23 2.0K
14:28 4.24 4.24 4.24 4.24 5.1K
14:29 4.24 4.24 4.24 4.24 2.7K
14:31 4.24 4.24 4.24 4.24 1.8K
14:32 4.24 4.24 4.24 4.24 0.8K
14:34 4.23 4.23 4.23 4.23 0.5K
14:35 4.24 4.24 4.24 4.24 1.1K
14:36 4.24 4.24 4.24 4.24 1.5K
14:37 4.24 4.24 4.23 4.23 1.0K
14:38 4.24 4.24 4.23 4.24 1.1K
14:39 4.24 4.24 4.24 4.24 1.0K
14:40 4.23 4.24 4.23 4.24 1.3K
14:41 4.24 4.24 4.24 4.24 2.4K
14:43 4.24 4.24 4.23 4.23 1.0K
14:45 4.24 4.24 4.24 4.24 0.5K
14:46 4.25 4.25 4.24 4.25 5.1K
14:47 4.25 4.25 4.25 4.25 2.2K
14:48 4.25 4.25 4.25 4.25 1.4K
14:49 4.24 4.24 4.23 4.24 11.2K
14:51 4.23 4.24 4.23 4.24 10.8K
14:52 4.23 4.23 4.23 4.23 1.3K
14:55 4.23 4.23 4.23 4.23 1.0K
14:56 4.24 4.24 4.24 4.24 1.1K
14:58 4.24 4.24 4.24 4.24 0.8K
15:00 4.24 4.24 4.24 4.24 2.3K
15:02 4.24 4.24 4.23 4.23 8.5K
15:03 4.23 4.23 4.23 4.23 2.3K
15:04 4.23 4.23 4.23 4.23 1.1K
15:05 4.23 4.23 4.23 4.23 0.3K
15:06 4.23 4.23 4.23 4.23 1.1K
15:07 4.23 4.23 4.23 4.23 0.5K
15:08 4.21 4.22 4.21 4.22 6.3K
15:09 4.22 4.23 4.22 4.23 11.2K
15:10 4.23 4.23 4.23 4.23 23.2K
15:11 4.23 4.23 4.23 4.23 1.7K
15:12 4.23 4.23 4.23 4.23 3.8K
15:14 4.23 4.23 4.23 4.23 1.0K
15:17 4.22 4.22 4.22 4.22 1.3K
15:20 4.23 4.23 4.23 4.23 0.6K
15:21 4.24 4.24 4.24 4.24 7.7K
15:23 4.24 4.24 4.24 4.24 1.2K
15:24 4.24 4.24 4.24 4.24 0.1K
15:25 4.24 4.25 4.24 4.25 5.3K
15:27 4.25 4.25 4.25 4.25 0.4K
15:28 4.25 4.25 4.25 4.25 0.4K
15:29 4.25 4.25 4.25 4.25 1.1K
15:30 4.25 4.25 4.25 4.25 0.5K
15:31 4.25 4.26 4.25 4.25 22.9K
15:32 4.25 4.25 4.25 4.25 1.0K
15:33 4.25 4.26 4.25 4.25 13.1K
15:34 4.26 4.26 4.25 4.26 2.9K
15:35 4.26 4.26 4.24 4.24 19.4K
15:36 4.24 4.24 4.24 4.24 0.5K
15:37 4.25 4.25 4.24 4.24 4.1K
15:38 4.24 4.25 4.24 4.24 0.6K
15:39 4.24 4.25 4.24 4.25 0.6K
15:40 4.25 4.25 4.25 4.25 56.4K
15:41 4.27 4.27 4.26 4.26 12.4K
15:42 4.26 4.27 4.26 4.27 2.1K
15:43 4.27 4.27 4.26 4.27 5.0K
15:44 4.27 4.28 4.27 4.28 11.0K
15:45 4.28 4.29 4.28 4.28 11.3K
15:46 4.29 4.29 4.29 4.29 10.6K
15:47 4.28 4.29 4.27 4.28 26.9K
15:48 4.27 4.28 4.27 4.28 2.8K
15:49 4.28 4.29 4.27 4.29 17.8K
15:50 4.29 4.30 4.28 4.30 7.1K
15:51 4.30 4.30 4.28 4.28 33.1K
15:52 4.29 4.29 4.28 4.28 12.7K
15:53 4.29 4.29 4.28 4.29 5.9K
15:54 4.28 4.29 4.28 4.29 5.2K
15:55 4.29 4.29 4.28 4.29 8.9K
15:56 4.28 4.30 4.28 4.30 47.1K
15:57 4.29 4.29 4.29 4.29 30.8K
15:58 4.29 4.30 4.28 4.28 64.1K
15:59 4.29 4.29 4.25 4.25 322.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available