ID Systems

AIOT
🏛️ usa →
5.09
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 4.34 4.34 4.32 4.33 21.5K
09:31 4.32 4.34 4.29 4.32 12.4K
09:32 4.32 4.32 4.32 4.32 0.8K
09:33 4.32 4.32 4.32 4.32 0.8K
09:34 4.31 4.31 4.31 4.31 2.7K
09:35 4.31 4.31 4.31 4.31 1.7K
09:36 4.32 4.35 4.31 4.31 14.6K
09:37 4.31 4.31 4.31 4.31 0.3K
09:38 4.31 4.31 4.29 4.29 2.3K
09:39 4.28 4.28 4.28 4.28 1.3K
09:40 4.27 4.27 4.27 4.27 0.6K
09:41 4.28 4.28 4.28 4.28 0.3K
09:43 4.27 4.27 4.26 4.27 3.4K
09:44 4.29 4.29 4.29 4.29 3.1K
09:45 4.29 4.29 4.29 4.29 0.6K
09:46 4.29 4.29 4.28 4.28 0.8K
09:47 4.28 4.28 4.26 4.26 2.1K
09:48 4.26 4.26 4.26 4.26 0.1K
09:49 4.26 4.26 4.26 4.26 0.8K
09:50 4.27 4.27 4.27 4.27 0.2K
09:53 4.27 4.27 4.27 4.27 1.2K
09:55 4.27 4.27 4.26 4.26 1.8K
09:57 4.25 4.25 4.25 4.25 6.1K
09:58 4.25 4.25 4.25 4.25 0.5K
09:59 4.25 4.26 4.25 4.26 1.4K
10:00 4.26 4.26 4.26 4.26 1.2K
10:01 4.26 4.26 4.26 4.26 1.7K
10:02 4.26 4.26 4.26 4.26 1.2K
10:04 4.25 4.25 4.25 4.25 2.8K
10:05 4.25 4.25 4.25 4.25 0.3K
10:06 4.26 4.26 4.26 4.26 0.8K
10:07 4.27 4.27 4.27 4.27 2.2K
10:08 4.26 4.27 4.26 4.27 1.5K
10:10 4.27 4.27 4.27 4.27 0.2K
10:12 4.27 4.28 4.27 4.28 2.4K
10:15 4.28 4.28 4.27 4.27 5.3K
10:16 4.27 4.27 4.27 4.27 0.3K
10:17 4.27 4.27 4.27 4.27 0.3K
10:18 4.26 4.26 4.26 4.26 3.1K
10:20 4.26 4.26 4.26 4.26 0.6K
10:21 4.26 4.26 4.25 4.25 0.6K
10:22 4.25 4.25 4.25 4.25 1.1K
10:23 4.25 4.25 4.25 4.25 3.2K
10:24 4.25 4.25 4.25 4.25 0.3K
10:26 4.24 4.24 4.24 4.24 4.5K
10:29 4.24 4.24 4.24 4.24 1.0K
10:31 4.24 4.24 4.23 4.23 2.4K
10:32 4.23 4.23 4.23 4.23 1.4K
10:33 4.23 4.24 4.23 4.24 2.7K
10:34 4.26 4.26 4.25 4.25 27.8K
10:35 4.24 4.24 4.24 4.24 5.4K
10:36 4.24 4.24 4.24 4.24 0.2K
10:37 4.23 4.23 4.23 4.23 2.8K
10:39 4.22 4.22 4.22 4.22 0.3K
10:42 4.23 4.23 4.22 4.22 7.5K
10:43 4.23 4.23 4.23 4.23 0.3K
10:44 4.23 4.23 4.20 4.20 14.2K
10:45 4.20 4.20 4.20 4.20 3.8K
10:46 4.20 4.20 4.20 4.20 36.8K
10:47 4.20 4.20 4.20 4.20 32.8K
10:48 4.20 4.21 4.20 4.21 5.9K
10:49 4.22 4.22 4.22 4.22 1.2K
10:50 4.22 4.22 4.21 4.21 2.2K
10:51 4.21 4.21 4.21 4.21 0.9K
10:52 4.19 4.19 4.19 4.19 8.4K
10:53 4.19 4.19 4.19 4.19 0.3K
10:54 4.18 4.18 4.18 4.18 1.7K
10:55 4.18 4.18 4.15 4.17 74.3K
10:56 4.17 4.18 4.17 4.18 6.8K
10:57 4.18 4.18 4.18 4.18 0.6K
10:58 4.18 4.18 4.18 4.18 1.7K
10:59 4.18 4.18 4.18 4.18 0.4K
11:01 4.18 4.19 4.18 4.19 3.7K
11:02 4.19 4.19 4.19 4.19 1.4K
11:03 4.19 4.20 4.19 4.20 3.0K
11:04 4.20 4.20 4.20 4.20 0.1K
11:05 4.20 4.20 4.20 4.20 0.6K
11:07 4.20 4.20 4.20 4.20 0.1K
11:08 4.20 4.20 4.20 4.20 4.1K
11:09 4.21 4.21 4.21 4.21 2.4K
11:11 4.21 4.21 4.21 4.21 0.3K
11:13 4.20 4.21 4.20 4.21 1.9K
11:14 4.20 4.20 4.20 4.20 4.6K
11:15 4.20 4.20 4.19 4.19 13.4K
11:16 4.19 4.19 4.19 4.19 1.0K
11:17 4.19 4.19 4.18 4.18 1.8K
11:19 4.19 4.19 4.19 4.19 1.0K
11:23 4.20 4.20 4.20 4.20 3.4K
11:25 4.20 4.20 4.20 4.20 0.5K
11:27 4.20 4.20 4.20 4.20 0.9K
11:31 4.20 4.20 4.19 4.19 4.9K
11:32 4.19 4.19 4.19 4.19 0.3K
11:33 4.18 4.18 4.18 4.18 2.1K
11:34 4.18 4.18 4.18 4.18 1.0K
11:35 4.18 4.18 4.17 4.17 3.7K
11:38 4.18 4.18 4.17 4.17 1.6K
11:39 4.18 4.18 4.18 4.18 3.5K
11:44 4.18 4.18 4.18 4.18 1.0K
11:48 4.18 4.18 4.18 4.18 0.8K
11:50 4.18 4.18 4.18 4.18 0.9K
11:53 4.18 4.18 4.18 4.18 0.6K
11:55 4.17 4.17 4.17 4.17 4.9K
11:56 4.17 4.17 4.16 4.16 2.1K
11:57 4.16 4.16 4.16 4.16 4.4K
11:58 4.17 4.17 4.17 4.17 0.8K
12:00 4.16 4.16 4.16 4.16 0.5K
12:01 4.16 4.17 4.16 4.17 0.3K
12:02 4.16 4.16 4.14 4.15 11.6K
12:03 4.16 4.16 4.16 4.16 7.9K
12:04 4.17 4.17 4.17 4.17 0.2K
12:05 4.17 4.17 4.17 4.17 0.5K
12:06 4.17 4.17 4.17 4.17 0.3K
12:07 4.17 4.17 4.17 4.17 0.9K
12:08 4.16 4.16 4.16 4.16 0.1K
12:09 4.16 4.16 4.16 4.16 5.7K
12:10 4.15 4.15 4.15 4.15 3.9K
12:11 4.15 4.15 4.15 4.15 2.9K
12:12 4.15 4.15 4.15 4.15 1.1K
12:13 4.16 4.16 4.15 4.16 2.1K
12:14 4.15 4.15 4.15 4.15 0.3K
12:15 4.16 4.16 4.14 4.14 3.0K
12:16 4.15 4.15 4.15 4.15 0.7K
12:17 4.14 4.14 4.14 4.14 0.4K
12:18 4.14 4.15 4.14 4.15 1.2K
12:19 4.14 4.14 4.14 4.14 3.2K
12:20 4.15 4.15 4.14 4.15 7.8K
12:21 4.15 4.15 4.15 4.15 0.3K
12:22 4.15 4.15 4.15 4.15 0.6K
12:23 4.14 4.15 4.14 4.15 4.0K
12:24 4.14 4.15 4.14 4.14 5.2K
12:25 4.14 4.14 4.14 4.14 2.6K
12:26 4.14 4.14 4.14 4.14 7.4K
12:27 4.14 4.15 4.13 4.14 5.5K
12:28 4.14 4.15 4.14 4.15 2.0K
12:31 4.15 4.15 4.14 4.14 1.8K
12:32 4.15 4.15 4.14 4.14 2.0K
12:33 4.15 4.15 4.15 4.15 1.8K
12:34 4.15 4.15 4.15 4.15 0.8K
12:35 4.14 4.14 4.14 4.14 4.9K
12:36 4.14 4.14 4.14 4.14 0.7K
12:37 4.13 4.13 4.13 4.13 4.2K
12:38 4.13 4.13 4.13 4.13 0.4K
12:39 4.14 4.15 4.14 4.14 7.5K
12:40 4.14 4.14 4.14 4.14 0.4K
12:42 4.14 4.14 4.14 4.14 3.7K
12:43 4.14 4.14 4.14 4.14 1.6K
12:44 4.14 4.15 4.14 4.15 2.4K
12:46 4.15 4.15 4.15 4.15 0.9K
12:48 4.14 4.14 4.14 4.14 0.3K
12:49 4.15 4.15 4.15 4.15 0.1K
12:50 4.15 4.15 4.14 4.14 2.4K
12:51 4.14 4.14 4.14 4.14 2.7K
12:52 4.14 4.14 4.14 4.14 1.4K
12:53 4.15 4.15 4.15 4.15 2.7K
12:54 4.14 4.14 4.14 4.14 0.7K
12:55 4.14 4.14 4.14 4.14 4.8K
12:56 4.14 4.14 4.13 4.13 5.3K
12:57 4.13 4.13 4.12 4.12 4.2K
12:59 4.12 4.12 4.12 4.12 1.7K
13:00 4.13 4.13 4.13 4.13 4.0K
13:01 4.13 4.13 4.13 4.13 1.4K
13:02 4.13 4.13 4.13 4.13 0.4K
13:03 4.13 4.13 4.12 4.12 4.4K
13:04 4.12 4.13 4.12 4.12 1.2K
13:05 4.13 4.13 4.13 4.13 1.4K
13:07 4.13 4.13 4.12 4.13 2.3K
13:08 4.13 4.13 4.13 4.13 0.7K
13:09 4.12 4.13 4.12 4.13 2.5K
13:10 4.13 4.13 4.13 4.13 0.4K
13:11 4.13 4.14 4.13 4.14 12.8K
13:12 4.14 4.14 4.14 4.14 2.3K
13:14 4.14 4.14 4.12 4.13 4.9K
13:15 4.13 4.13 4.12 4.12 2.1K
13:16 4.13 4.13 4.12 4.12 1.9K
13:17 4.12 4.12 4.12 4.12 1.1K
13:18 4.12 4.12 4.12 4.12 0.5K
13:19 4.12 4.12 4.12 4.12 2.9K
13:20 4.13 4.13 4.12 4.12 1.1K
13:21 4.12 4.12 4.12 4.12 0.7K
13:22 4.12 4.13 4.12 4.12 2.7K
13:23 4.12 4.12 4.12 4.12 0.6K
13:24 4.12 4.12 4.12 4.12 0.3K
13:25 4.12 4.12 4.12 4.12 1.3K
13:26 4.13 4.13 4.13 4.13 0.4K
13:27 4.13 4.13 4.13 4.13 0.9K
13:28 4.13 4.13 4.13 4.13 4.7K
13:29 4.13 4.13 4.13 4.13 4.7K
13:30 4.13 4.13 4.13 4.13 1.3K
13:31 4.13 4.13 4.12 4.12 6.9K
13:32 4.13 4.13 4.12 4.12 1.8K
13:33 4.12 4.12 4.12 4.12 1.0K
13:34 4.13 4.13 4.13 4.13 0.7K
13:35 4.13 4.13 4.13 4.13 1.6K
13:36 4.13 4.13 4.13 4.13 0.5K
13:37 4.13 4.13 4.13 4.13 1.4K
13:38 4.14 4.14 4.14 4.14 0.4K
13:39 4.14 4.14 4.13 4.13 1.4K
13:40 4.14 4.14 4.13 4.13 0.8K
13:41 4.13 4.13 4.12 4.12 5.3K
13:42 4.12 4.12 4.12 4.12 0.6K
13:43 4.12 4.12 4.12 4.12 1.1K
13:44 4.12 4.12 4.12 4.12 0.6K
13:45 4.12 4.12 4.12 4.12 0.6K
13:46 4.13 4.13 4.12 4.12 0.9K
13:47 4.12 4.13 4.12 4.13 1.3K
13:48 4.13 4.13 4.12 4.12 0.9K
13:49 4.12 4.12 4.12 4.12 0.3K
13:50 4.12 4.12 4.11 4.12 18.0K
13:52 4.12 4.13 4.12 4.13 4.1K
13:53 4.13 4.13 4.13 4.13 1.1K
13:54 4.13 4.13 4.13 4.13 0.2K
13:55 4.13 4.13 4.13 4.13 1.1K
13:56 4.13 4.13 4.13 4.13 0.8K
13:57 4.13 4.14 4.13 4.14 6.1K
13:58 4.14 4.14 4.14 4.14 0.6K
13:59 4.14 4.14 4.14 4.14 0.5K
14:00 4.13 4.14 4.13 4.14 0.7K
14:01 4.13 4.14 4.13 4.14 1.0K
14:02 4.14 4.14 4.14 4.14 1.1K
14:03 4.14 4.14 4.14 4.14 3.7K
14:04 4.15 4.15 4.15 4.15 1.0K
14:05 4.14 4.15 4.14 4.15 0.7K
14:06 4.15 4.15 4.15 4.15 1.5K
14:07 4.15 4.15 4.15 4.15 0.4K
14:08 4.15 4.15 4.15 4.15 0.9K
14:09 4.15 4.18 4.15 4.18 13.1K
14:10 4.18 4.18 4.18 4.18 3.0K
14:11 4.18 4.18 4.18 4.18 1.2K
14:14 4.18 4.18 4.17 4.17 1.3K
14:15 4.18 4.18 4.17 4.17 0.3K
14:16 4.17 4.17 4.17 4.17 0.5K
14:17 4.16 4.16 4.16 4.16 13.4K
14:19 4.15 4.15 4.15 4.15 1.3K
14:20 4.15 4.16 4.15 4.16 1.6K
14:21 4.16 4.16 4.16 4.16 0.3K
14:22 4.16 4.16 4.16 4.16 0.7K
14:23 4.16 4.16 4.16 4.16 0.3K
14:24 4.16 4.16 4.16 4.16 2.1K
14:25 4.16 4.16 4.16 4.16 5.4K
14:26 4.17 4.17 4.17 4.17 5.9K
14:27 4.16 4.16 4.16 4.16 1.7K
14:28 4.16 4.16 4.16 4.16 0.1K
14:29 4.16 4.21 4.16 4.21 139.2K
14:30 4.20 4.22 4.20 4.21 32.3K
14:31 4.22 4.23 4.21 4.21 23.4K
14:32 4.22 4.22 4.22 4.22 6.0K
14:33 4.22 4.23 4.22 4.23 13.8K
14:34 4.23 4.26 4.23 4.25 41.0K
14:35 4.25 4.25 4.23 4.24 20.2K
14:36 4.23 4.24 4.23 4.23 3.4K
14:37 4.23 4.28 4.23 4.28 41.4K
14:38 4.28 4.28 4.26 4.26 8.5K
14:39 4.27 4.27 4.27 4.27 5.4K
14:40 4.27 4.27 4.27 4.27 0.4K
14:41 4.27 4.27 4.26 4.27 1.3K
14:42 4.27 4.27 4.26 4.27 3.6K
14:43 4.27 4.27 4.27 4.27 0.7K
14:44 4.27 4.28 4.27 4.27 6.4K
14:45 4.33 4.35 4.33 4.34 151.1K
14:46 4.34 4.36 4.33 4.35 11.2K
14:47 4.35 4.35 4.35 4.35 3.8K
14:48 4.33 4.33 4.32 4.32 12.5K
14:49 4.32 4.32 4.32 4.32 3.6K
14:50 4.30 4.31 4.30 4.31 22.5K
14:51 4.31 4.32 4.31 4.32 8.0K
14:52 4.32 4.33 4.32 4.32 9.7K
14:53 4.33 4.34 4.33 4.33 17.5K
14:54 4.33 4.36 4.33 4.34 131.1K
14:55 4.34 4.35 4.34 4.34 9.0K
14:56 4.34 4.36 4.34 4.34 23.6K
14:57 4.34 4.34 4.34 4.34 1.1K
14:58 4.34 4.34 4.33 4.33 7.8K
14:59 4.32 4.32 4.30 4.30 7.1K
15:00 4.29 4.29 4.28 4.29 14.8K
15:01 4.29 4.32 4.29 4.32 16.9K
15:02 4.31 4.32 4.31 4.32 16.2K
15:03 4.32 4.34 4.32 4.32 196.6K
15:04 4.32 4.33 4.32 4.33 3.4K
15:05 4.33 4.33 4.32 4.32 7.9K
15:06 4.32 4.32 4.29 4.29 8.2K
15:07 4.29 4.29 4.28 4.28 12.5K
15:08 4.28 4.28 4.28 4.28 2.5K
15:09 4.27 4.28 4.27 4.28 3.9K
15:10 4.28 4.28 4.28 4.28 1.1K
15:11 4.27 4.28 4.27 4.27 30.8K
15:12 4.28 4.28 4.28 4.28 2.0K
15:13 4.28 4.28 4.28 4.28 1.8K
15:14 4.25 4.25 4.25 4.25 27.1K
15:15 4.25 4.25 4.24 4.25 14.8K
15:16 4.25 4.27 4.25 4.27 27.9K
15:19 4.27 4.27 4.27 4.27 1.6K
15:20 4.27 4.27 4.27 4.27 2.8K
15:21 4.28 4.28 4.27 4.28 8.6K
15:22 4.28 4.28 4.28 4.28 0.7K
15:23 4.30 4.30 4.29 4.29 34.4K
15:24 4.29 4.29 4.28 4.28 2.9K
15:26 4.28 4.28 4.28 4.28 1.3K
15:27 4.29 4.29 4.29 4.29 19.5K
15:28 4.28 4.28 4.28 4.28 4.3K
15:29 4.28 4.28 4.28 4.28 1.6K
15:30 4.28 4.28 4.28 4.28 12.1K
15:31 4.29 4.29 4.28 4.28 1.2K
15:32 4.29 4.29 4.28 4.28 7.5K
15:33 4.28 4.29 4.28 4.29 24.5K
15:34 4.28 4.28 4.28 4.28 3.1K
15:36 4.28 4.28 4.27 4.27 5.3K
15:37 4.27 4.27 4.27 4.27 5.2K
15:38 4.27 4.27 4.27 4.27 1.3K
15:39 4.27 4.27 4.27 4.27 7.9K
15:40 4.27 4.29 4.27 4.29 13.3K
15:41 4.28 4.28 4.28 4.28 4.4K
15:42 4.27 4.28 4.27 4.28 2.4K
15:43 4.28 4.28 4.28 4.28 3.7K
15:44 4.27 4.28 4.27 4.28 5.0K
15:45 4.28 4.28 4.27 4.27 3.0K
15:46 4.27 4.28 4.27 4.28 1.1K
15:47 4.27 4.27 4.27 4.27 4.4K
15:48 4.27 4.27 4.25 4.25 10.9K
15:49 4.25 4.26 4.25 4.25 6.2K
15:50 4.25 4.25 4.25 4.25 7.4K
15:51 4.25 4.26 4.25 4.25 8.1K
15:52 4.26 4.26 4.25 4.25 7.0K
15:53 4.25 4.25 4.24 4.24 6.8K
15:54 4.24 4.24 4.24 4.24 9.8K
15:55 4.23 4.24 4.23 4.23 6.3K
15:56 4.24 4.24 4.23 4.24 4.9K
15:57 4.24 4.24 4.22 4.22 21.2K
15:58 4.23 4.23 4.21 4.22 41.0K
15:59 4.22 4.22 4.21 4.21 242.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available