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 4.22 4.23 4.22 4.23 23.8K
09:31 4.23 4.24 4.23 4.24 3.8K
09:32 4.23 4.23 4.23 4.23 0.3K
09:33 4.25 4.26 4.25 4.26 4.1K
09:35 4.24 4.24 4.23 4.23 2.6K
09:37 4.25 4.25 4.25 4.25 0.7K
09:38 4.26 4.26 4.26 4.26 0.5K
09:39 4.27 4.27 4.27 4.27 1.0K
09:40 4.26 4.26 4.26 4.26 5.7K
09:41 4.26 4.26 4.26 4.26 0.2K
09:43 4.25 4.26 4.25 4.26 7.4K
09:44 4.26 4.28 4.26 4.28 4.9K
09:45 4.28 4.28 4.27 4.28 3.2K
09:46 4.28 4.28 4.27 4.27 29.9K
09:47 4.28 4.28 4.28 4.28 1.2K
09:50 4.27 4.27 4.27 4.27 0.6K
09:51 4.28 4.28 4.28 4.28 1.6K
09:53 4.28 4.28 4.28 4.28 0.4K
09:54 4.27 4.27 4.27 4.27 1.3K
09:56 4.26 4.26 4.26 4.26 1.1K
09:59 4.26 4.26 4.26 4.26 1.6K
10:01 4.25 4.25 4.24 4.25 11.2K
10:02 4.25 4.25 4.25 4.25 1.2K
10:03 4.25 4.25 4.25 4.25 0.2K
10:04 4.25 4.25 4.25 4.25 2.5K
10:05 4.25 4.25 4.25 4.25 0.5K
10:06 4.25 4.25 4.25 4.25 2.0K
10:07 4.25 4.25 4.25 4.25 0.6K
10:09 4.23 4.23 4.23 4.23 7.9K
10:10 4.24 4.25 4.24 4.25 9.1K
10:11 4.26 4.26 4.26 4.26 2.0K
10:12 4.26 4.26 4.26 4.26 0.2K
10:13 4.25 4.26 4.25 4.26 1.8K
10:14 4.26 4.26 4.26 4.26 0.3K
10:15 4.26 4.26 4.26 4.26 0.4K
10:17 4.26 4.26 4.26 4.26 1.2K
10:18 4.26 4.26 4.26 4.26 1.8K
10:19 4.27 4.27 4.27 4.27 0.4K
10:21 4.27 4.27 4.27 4.27 7.0K
10:22 4.28 4.29 4.28 4.29 3.2K
10:24 4.29 4.29 4.29 4.29 1.4K
10:25 4.28 4.28 4.28 4.28 4.3K
10:26 4.30 4.30 4.30 4.30 1.6K
10:27 4.30 4.30 4.27 4.28 13.0K
10:28 4.28 4.30 4.28 4.30 14.2K
10:29 4.30 4.30 4.30 4.30 0.8K
10:30 4.30 4.30 4.30 4.30 0.8K
10:31 4.28 4.28 4.28 4.28 1.7K
10:32 4.28 4.28 4.26 4.26 5.4K
10:33 4.27 4.27 4.27 4.27 0.5K
10:34 4.27 4.27 4.27 4.27 1.6K
10:35 4.27 4.27 4.26 4.27 1.4K
10:36 4.27 4.27 4.27 4.27 0.4K
10:37 4.27 4.27 4.27 4.27 3.6K
10:38 4.28 4.28 4.28 4.28 0.5K
10:40 4.28 4.28 4.28 4.28 0.3K
10:41 4.28 4.30 4.28 4.30 5.9K
10:42 4.30 4.30 4.30 4.30 3.7K
10:43 4.31 4.31 4.31 4.31 0.2K
10:44 4.31 4.31 4.31 4.31 1.0K
10:47 4.30 4.31 4.30 4.31 10.4K
10:48 4.31 4.32 4.31 4.32 7.0K
10:49 4.32 4.32 4.31 4.32 3.6K
10:50 4.32 4.32 4.32 4.32 2.9K
10:52 4.30 4.30 4.30 4.30 5.2K
10:53 4.30 4.30 4.30 4.30 2.8K
10:55 4.30 4.30 4.30 4.30 1.4K
10:57 4.31 4.31 4.30 4.31 1.0K
10:58 4.30 4.30 4.30 4.30 0.3K
10:59 4.31 4.31 4.31 4.31 0.5K
11:01 4.31 4.31 4.31 4.31 0.3K
11:02 4.32 4.32 4.32 4.32 3.5K
11:03 4.32 4.32 4.32 4.32 1.8K
11:04 4.32 4.33 4.32 4.33 6.0K
11:05 4.33 4.33 4.31 4.31 8.0K
11:06 4.30 4.30 4.26 4.27 19.5K
11:07 4.27 4.27 4.25 4.27 2.7K
11:08 4.27 4.27 4.27 4.27 0.3K
11:09 4.26 4.26 4.26 4.26 1.2K
11:10 4.27 4.27 4.27 4.27 1.0K
11:12 4.27 4.27 4.27 4.27 1.2K
11:13 4.27 4.27 4.27 4.27 0.3K
11:14 4.27 4.27 4.27 4.27 4.8K
11:15 4.26 4.27 4.26 4.27 1.3K
11:18 4.27 4.27 4.27 4.27 0.6K
11:19 4.26 4.26 4.26 4.26 1.1K
11:20 4.26 4.26 4.25 4.25 1.4K
11:21 4.25 4.25 4.25 4.25 1.4K
11:22 4.25 4.25 4.25 4.25 7.5K
11:23 4.25 4.26 4.25 4.26 13.6K
11:24 4.25 4.25 4.25 4.25 3.1K
11:25 4.25 4.25 4.25 4.25 4.5K
11:26 4.25 4.26 4.25 4.26 3.9K
11:27 4.26 4.26 4.26 4.26 0.6K
11:28 4.26 4.26 4.26 4.26 1.3K
11:31 4.26 4.26 4.26 4.26 0.6K
11:32 4.26 4.27 4.26 4.27 8.7K
11:33 4.27 4.27 4.27 4.27 2.8K
11:34 4.27 4.27 4.27 4.27 0.2K
11:35 4.27 4.27 4.27 4.27 2.4K
11:37 4.27 4.27 4.27 4.27 2.2K
11:39 4.26 4.26 4.26 4.26 2.0K
11:40 4.25 4.26 4.25 4.26 1.2K
11:42 4.26 4.26 4.26 4.26 0.7K
11:44 4.26 4.26 4.26 4.26 0.1K
11:45 4.27 4.27 4.26 4.26 5.4K
11:46 4.26 4.26 4.26 4.26 0.7K
11:47 4.26 4.26 4.26 4.26 0.7K
11:48 4.26 4.26 4.26 4.26 0.6K
11:52 4.26 4.26 4.26 4.26 0.4K
11:54 4.26 4.26 4.25 4.25 4.6K
11:55 4.25 4.25 4.25 4.25 3.3K
11:56 4.25 4.25 4.25 4.25 5.1K
11:57 4.25 4.25 4.25 4.25 5.0K
11:58 4.25 4.26 4.25 4.26 3.7K
11:59 4.26 4.26 4.26 4.26 0.4K
12:00 4.26 4.26 4.26 4.26 1.1K
12:01 4.26 4.26 4.26 4.26 1.0K
12:03 4.26 4.26 4.24 4.24 19.6K
12:04 4.24 4.26 4.24 4.25 42.8K
12:05 4.24 4.24 4.24 4.24 7.7K
12:06 4.24 4.24 4.23 4.24 15.3K
12:07 4.24 4.24 4.23 4.24 14.1K
12:08 4.23 4.24 4.23 4.24 7.3K
12:09 4.24 4.24 4.24 4.24 6.6K
12:10 4.24 4.24 4.23 4.23 5.4K
12:11 4.23 4.24 4.23 4.24 17.2K
12:12 4.24 4.24 4.23 4.23 5.9K
12:13 4.24 4.24 4.23 4.23 1.8K
12:14 4.23 4.24 4.23 4.23 2.4K
12:15 4.23 4.23 4.23 4.23 1.8K
12:16 4.23 4.23 4.23 4.23 0.8K
12:17 4.23 4.24 4.23 4.24 1.7K
12:18 4.23 4.23 4.23 4.23 1.1K
12:21 4.23 4.23 4.23 4.23 0.4K
12:22 4.24 4.24 4.24 4.24 3.7K
12:23 4.24 4.24 4.24 4.24 1.1K
12:25 4.24 4.24 4.24 4.24 3.8K
12:26 4.24 4.25 4.24 4.25 10.4K
12:27 4.25 4.25 4.25 4.25 0.5K
12:28 4.25 4.25 4.25 4.25 4.0K
12:29 4.25 4.25 4.25 4.25 3.4K
12:31 4.25 4.25 4.25 4.25 3.3K
12:32 4.25 4.25 4.25 4.25 4.6K
12:33 4.25 4.25 4.25 4.25 4.3K
12:34 4.25 4.25 4.25 4.25 1.3K
12:35 4.25 4.25 4.25 4.25 3.6K
12:36 4.25 4.25 4.25 4.25 0.6K
12:37 4.25 4.25 4.25 4.25 0.2K
12:38 4.25 4.25 4.24 4.24 5.5K
12:39 4.24 4.24 4.24 4.24 0.1K
12:40 4.24 4.24 4.24 4.24 6.6K
12:41 4.24 4.25 4.24 4.25 5.3K
12:42 4.25 4.25 4.25 4.25 0.4K
12:44 4.25 4.25 4.25 4.25 1.1K
12:47 4.25 4.25 4.25 4.25 0.5K
12:48 4.25 4.25 4.22 4.22 35.1K
12:49 4.22 4.23 4.22 4.22 7.7K
12:50 4.23 4.23 4.20 4.21 27.8K
12:51 4.20 4.22 4.20 4.21 8.8K
12:52 4.22 4.22 4.21 4.22 4.2K
12:53 4.22 4.22 4.22 4.22 1.3K
12:54 4.22 4.22 4.22 4.22 0.3K
12:55 4.22 4.24 4.22 4.23 19.0K
12:57 4.23 4.24 4.23 4.24 3.1K
12:58 4.24 4.24 4.24 4.24 0.2K
12:59 4.24 4.24 4.24 4.24 1.1K
13:00 4.24 4.24 4.24 4.24 2.2K
13:01 4.24 4.24 4.24 4.24 0.7K
13:02 4.24 4.24 4.24 4.24 0.8K
13:03 4.25 4.25 4.25 4.25 3.9K
13:05 4.25 4.25 4.24 4.25 4.4K
13:06 4.24 4.24 4.24 4.24 2.7K
13:08 4.25 4.25 4.24 4.24 1.4K
13:11 4.24 4.24 4.24 4.24 1.3K
13:12 4.24 4.24 4.24 4.24 1.1K
13:14 4.25 4.25 4.25 4.25 1.8K
13:16 4.25 4.25 4.25 4.25 0.1K
13:17 4.24 4.24 4.24 4.24 0.2K
13:18 4.25 4.25 4.25 4.25 1.0K
13:20 4.24 4.25 4.23 4.23 8.9K
13:21 4.23 4.23 4.23 4.23 1.2K
13:22 4.23 4.23 4.23 4.23 0.4K
13:23 4.23 4.23 4.23 4.23 1.8K
13:25 4.23 4.23 4.22 4.23 1.1K
13:27 4.22 4.22 4.22 4.22 0.8K
13:30 4.23 4.23 4.23 4.23 4.8K
13:31 4.22 4.23 4.22 4.23 0.9K
13:32 4.23 4.23 4.23 4.23 1.0K
13:33 4.23 4.25 4.23 4.25 12.3K
13:34 4.24 4.24 4.24 4.24 1.0K
13:35 4.24 4.24 4.24 4.24 1.6K
13:36 4.24 4.24 4.24 4.24 0.7K
13:38 4.23 4.24 4.23 4.24 5.5K
13:39 4.23 4.24 4.23 4.23 2.1K
13:40 4.24 4.24 4.24 4.24 6.3K
13:42 4.24 4.24 4.23 4.23 1.4K
13:43 4.24 4.24 4.24 4.24 0.3K
13:44 4.23 4.23 4.23 4.23 6.2K
13:45 4.23 4.23 4.23 4.23 1.8K
13:46 4.23 4.23 4.23 4.23 0.6K
13:47 4.22 4.23 4.22 4.23 1.3K
13:48 4.23 4.23 4.23 4.23 0.8K
13:49 4.23 4.23 4.23 4.23 1.2K
13:50 4.23 4.23 4.23 4.23 2.9K
13:51 4.24 4.24 4.24 4.24 2.2K
13:54 4.24 4.24 4.24 4.24 2.4K
13:55 4.24 4.24 4.24 4.24 5.7K
13:56 4.24 4.24 4.24 4.24 0.8K
13:57 4.24 4.24 4.24 4.24 1.4K
13:58 4.24 4.24 4.24 4.24 0.6K
13:59 4.24 4.24 4.24 4.24 0.3K
14:00 4.24 4.25 4.24 4.25 17.1K
14:01 4.25 4.25 4.25 4.25 1.0K
14:02 4.25 4.25 4.25 4.25 0.8K
14:03 4.24 4.24 4.24 4.24 1.2K
14:04 4.24 4.24 4.24 4.24 0.3K
14:05 4.25 4.25 4.25 4.25 2.6K
14:06 4.25 4.25 4.25 4.25 1.8K
14:07 4.25 4.25 4.25 4.25 0.9K
14:08 4.25 4.25 4.24 4.24 0.6K
14:09 4.25 4.25 4.25 4.25 1.2K
14:10 4.25 4.25 4.25 4.25 9.7K
14:11 4.26 4.26 4.25 4.25 12.3K
14:12 4.25 4.25 4.25 4.25 9.4K
14:13 4.24 4.24 4.24 4.24 1.8K
14:14 4.25 4.25 4.25 4.25 0.5K
14:15 4.24 4.24 4.24 4.24 2.4K
14:16 4.24 4.24 4.24 4.24 1.4K
14:17 4.25 4.25 4.25 4.25 0.7K
14:18 4.25 4.25 4.25 4.25 2.3K
14:19 4.25 4.25 4.25 4.25 1.8K
14:20 4.24 4.24 4.24 4.24 4.4K
14:21 4.24 4.24 4.23 4.23 2.8K
14:22 4.23 4.24 4.23 4.24 0.9K
14:23 4.24 4.24 4.24 4.24 2.1K
14:24 4.24 4.24 4.24 4.24 0.5K
14:25 4.24 4.24 4.24 4.24 13.4K
14:26 4.24 4.24 4.24 4.24 1.3K
14:27 4.24 4.24 4.24 4.24 0.1K
14:28 4.24 4.25 4.24 4.25 5.1K
14:29 4.25 4.25 4.25 4.25 1.2K
14:30 4.25 4.25 4.25 4.25 0.9K
14:31 4.24 4.24 4.24 4.24 5.1K
14:32 4.25 4.25 4.25 4.25 0.9K
14:33 4.24 4.24 4.24 4.24 1.0K
14:34 4.25 4.25 4.25 4.25 0.6K
14:35 4.25 4.25 4.25 4.25 0.2K
14:36 4.25 4.25 4.25 4.25 2.6K
14:37 4.25 4.25 4.25 4.25 0.6K
14:38 4.24 4.24 4.24 4.24 0.4K
14:39 4.25 4.25 4.25 4.25 0.7K
14:40 4.25 4.25 4.25 4.25 0.7K
14:41 4.25 4.25 4.25 4.25 0.9K
14:42 4.24 4.24 4.24 4.24 1.0K
14:43 4.25 4.25 4.25 4.25 1.3K
14:44 4.25 4.25 4.25 4.25 0.4K
14:46 4.25 4.25 4.24 4.24 2.4K
14:47 4.24 4.24 4.24 4.24 5.7K
14:48 4.24 4.24 4.24 4.24 1.1K
14:49 4.24 4.24 4.24 4.24 7.0K
14:50 4.24 4.24 4.24 4.24 1.0K
14:53 4.24 4.24 4.24 4.24 2.5K
14:56 4.24 4.24 4.24 4.24 0.5K
14:57 4.24 4.24 4.24 4.24 2.4K
14:58 4.24 4.24 4.24 4.24 1.0K
15:00 4.24 4.24 4.24 4.24 1.7K
15:02 4.24 4.25 4.23 4.25 16.0K
15:03 4.25 4.25 4.25 4.25 2.8K
15:04 4.25 4.25 4.24 4.24 0.5K
15:05 4.24 4.24 4.24 4.24 0.9K
15:06 4.25 4.25 4.25 4.25 0.7K
15:07 4.25 4.25 4.25 4.25 1.4K
15:09 4.25 4.25 4.25 4.25 0.2K
15:10 4.25 4.25 4.25 4.25 0.8K
15:11 4.25 4.25 4.25 4.25 1.2K
15:12 4.25 4.25 4.24 4.25 14.6K
15:13 4.25 4.25 4.25 4.25 1.1K
15:14 4.25 4.25 4.25 4.25 1.3K
15:16 4.25 4.25 4.25 4.25 0.6K
15:17 4.25 4.25 4.25 4.25 0.8K
15:18 4.25 4.25 4.25 4.25 0.5K
15:19 4.25 4.25 4.25 4.25 0.5K
15:20 4.25 4.25 4.25 4.25 1.1K
15:21 4.25 4.25 4.24 4.25 1.3K
15:22 4.25 4.25 4.25 4.25 1.4K
15:23 4.25 4.25 4.24 4.24 0.9K
15:24 4.24 4.24 4.24 4.24 9.2K
15:25 4.24 4.24 4.24 4.24 15.1K
15:26 4.24 4.24 4.24 4.24 1.7K
15:27 4.24 4.24 4.24 4.24 4.0K
15:28 4.24 4.24 4.24 4.24 1.1K
15:29 4.24 4.24 4.24 4.24 2.8K
15:31 4.24 4.24 4.24 4.24 4.1K
15:33 4.24 4.24 4.24 4.24 2.7K
15:34 4.24 4.24 4.24 4.24 1.7K
15:35 4.24 4.24 4.24 4.24 1.2K
15:36 4.24 4.24 4.24 4.24 6.3K
15:38 4.24 4.24 4.24 4.24 5.5K
15:39 4.25 4.25 4.25 4.25 38.2K
15:40 4.26 4.26 4.26 4.26 4.2K
15:42 4.26 4.26 4.26 4.26 1.3K
15:43 4.26 4.26 4.26 4.26 2.6K
15:44 4.26 4.27 4.26 4.27 10.3K
15:45 4.27 4.27 4.27 4.27 9.3K
15:46 4.27 4.27 4.27 4.27 0.9K
15:47 4.27 4.27 4.27 4.27 1.3K
15:48 4.27 4.27 4.27 4.27 2.8K
15:49 4.27 4.27 4.27 4.27 1.7K
15:50 4.27 4.27 4.27 4.27 5.0K
15:51 4.27 4.27 4.26 4.27 12.0K
15:52 4.27 4.27 4.26 4.27 3.3K
15:53 4.27 4.27 4.27 4.27 6.3K
15:54 4.27 4.28 4.27 4.28 20.4K
15:55 4.27 4.28 4.27 4.28 8.3K
15:56 4.28 4.28 4.28 4.28 10.6K
15:57 4.28 4.28 4.28 4.28 16.7K
15:58 4.28 4.28 4.28 4.28 15.6K
15:59 4.28 4.28 4.28 4.28 208.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available