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 4.23 4.26 4.23 4.24 18.4K
09:31 4.22 4.25 4.22 4.24 3.7K
09:32 4.25 4.28 4.25 4.27 2.3K
09:33 4.27 4.28 4.27 4.27 1.7K
09:34 4.27 4.27 4.25 4.25 1.2K
09:36 4.25 4.31 4.25 4.30 4.3K
09:37 4.30 4.35 4.30 4.34 63.6K
09:38 4.34 4.34 4.31 4.31 2.3K
09:39 4.31 4.31 4.31 4.31 0.4K
09:40 4.32 4.32 4.30 4.32 4.9K
09:41 4.32 4.34 4.31 4.34 5.0K
09:42 4.34 4.34 4.31 4.32 8.1K
09:43 4.33 4.33 4.32 4.32 1.0K
09:44 4.31 4.31 4.31 4.31 2.6K
09:45 4.31 4.31 4.31 4.31 0.8K
09:47 4.31 4.31 4.31 4.31 5.0K
09:48 4.32 4.32 4.32 4.32 2.1K
09:49 4.31 4.31 4.31 4.31 4.1K
09:50 4.31 4.32 4.31 4.32 24.1K
09:51 4.31 4.31 4.31 4.31 15.5K
09:53 4.31 4.32 4.31 4.32 0.8K
09:54 4.32 4.32 4.31 4.31 12.0K
09:55 4.32 4.32 4.32 4.32 3.2K
09:56 4.31 4.31 4.30 4.30 4.7K
09:57 4.30 4.31 4.30 4.30 11.2K
09:58 4.31 4.31 4.29 4.29 2.9K
09:59 4.29 4.29 4.28 4.28 1.7K
10:00 4.28 4.28 4.25 4.25 3.0K
10:01 4.26 4.26 4.25 4.26 5.4K
10:02 4.26 4.27 4.26 4.27 9.8K
10:03 4.27 4.27 4.27 4.27 1.6K
10:04 4.27 4.27 4.27 4.27 0.3K
10:05 4.27 4.27 4.27 4.27 0.1K
10:06 4.26 4.28 4.26 4.28 1.9K
10:07 4.27 4.28 4.27 4.28 1.7K
10:08 4.29 4.30 4.29 4.30 5.6K
10:09 4.30 4.30 4.30 4.30 2.1K
10:11 4.30 4.30 4.29 4.29 1.2K
10:12 4.29 4.30 4.29 4.30 4.2K
10:14 4.29 4.29 4.29 4.29 6.5K
10:15 4.29 4.30 4.27 4.30 10.7K
10:17 4.29 4.30 4.29 4.30 1.3K
10:18 4.30 4.30 4.30 4.30 1.3K
10:19 4.30 4.30 4.30 4.30 3.5K
10:20 4.30 4.30 4.30 4.30 1.0K
10:21 4.29 4.30 4.29 4.30 1.6K
10:22 4.30 4.30 4.30 4.30 0.5K
10:23 4.30 4.30 4.28 4.28 4.7K
10:24 4.29 4.29 4.29 4.29 1.1K
10:25 4.29 4.29 4.29 4.29 1.1K
10:26 4.29 4.29 4.28 4.29 2.9K
10:27 4.29 4.29 4.29 4.29 0.7K
10:28 4.29 4.29 4.28 4.28 0.9K
10:29 4.29 4.29 4.29 4.29 1.0K
10:30 4.29 4.29 4.29 4.29 0.6K
10:31 4.29 4.29 4.29 4.29 0.5K
10:32 4.29 4.29 4.29 4.29 0.4K
10:33 4.29 4.29 4.29 4.29 0.6K
10:34 4.29 4.29 4.29 4.29 0.5K
10:35 4.27 4.28 4.27 4.28 7.6K
10:36 4.28 4.28 4.28 4.28 0.1K
10:37 4.28 4.28 4.28 4.28 0.1K
10:38 4.28 4.28 4.28 4.28 1.0K
10:41 4.27 4.27 4.26 4.26 4.5K
10:42 4.25 4.26 4.25 4.26 0.4K
10:43 4.26 4.26 4.26 4.26 0.3K
10:44 4.26 4.26 4.26 4.26 0.3K
10:45 4.26 4.26 4.26 4.26 0.7K
10:46 4.26 4.26 4.26 4.26 3.3K
10:47 4.26 4.26 4.26 4.26 0.1K
10:48 4.27 4.27 4.27 4.27 5.3K
10:49 4.27 4.27 4.27 4.27 1.0K
10:50 4.27 4.27 4.26 4.26 0.8K
10:51 4.28 4.28 4.28 4.28 2.0K
10:52 4.28 4.28 4.28 4.28 1.2K
10:53 4.27 4.28 4.27 4.27 3.6K
10:54 4.26 4.26 4.24 4.24 11.8K
10:55 4.24 4.26 4.24 4.25 4.0K
10:56 4.26 4.26 4.26 4.26 0.5K
10:57 4.26 4.26 4.26 4.26 0.2K
10:58 4.25 4.25 4.25 4.25 1.9K
10:59 4.25 4.25 4.25 4.25 1.6K
11:00 4.25 4.25 4.25 4.25 0.6K
11:01 4.25 4.25 4.25 4.25 0.6K
11:04 4.25 4.25 4.25 4.25 1.3K
11:06 4.26 4.26 4.26 4.26 0.1K
11:07 4.26 4.26 4.26 4.26 3.4K
11:09 4.26 4.26 4.26 4.26 2.2K
11:10 4.26 4.26 4.26 4.26 3.3K
11:16 4.26 4.26 4.24 4.24 13.4K
11:17 4.22 4.24 4.22 4.24 4.6K
11:18 4.24 4.24 4.24 4.24 0.3K
11:19 4.23 4.23 4.22 4.22 1.9K
11:20 4.22 4.22 4.21 4.22 3.0K
11:21 4.21 4.21 4.20 4.20 3.1K
11:22 4.20 4.20 4.20 4.20 1.2K
11:23 4.19 4.21 4.19 4.21 9.9K
11:24 4.19 4.20 4.19 4.20 1.4K
11:26 4.20 4.21 4.20 4.21 7.0K
11:28 4.20 4.20 4.20 4.20 0.2K
11:29 4.21 4.23 4.21 4.23 6.5K
11:30 4.22 4.22 4.21 4.21 1.9K
11:31 4.20 4.20 4.20 4.20 0.2K
11:33 4.20 4.20 4.18 4.18 2.9K
11:34 4.17 4.17 4.17 4.17 1.7K
11:35 4.17 4.17 4.17 4.17 0.5K
11:36 4.16 4.16 4.16 4.16 1.3K
11:37 4.16 4.16 4.15 4.16 0.5K
11:38 4.16 4.16 4.16 4.16 0.3K
11:39 4.16 4.17 4.16 4.17 4.8K
11:40 4.17 4.17 4.17 4.17 1.0K
11:41 4.17 4.18 4.17 4.18 3.2K
11:42 4.18 4.19 4.18 4.19 3.4K
11:44 4.19 4.19 4.19 4.19 0.4K
11:45 4.19 4.19 4.19 4.19 3.4K
11:46 4.21 4.21 4.21 4.21 18.6K
11:48 4.21 4.21 4.20 4.21 2.0K
11:49 4.21 4.21 4.21 4.21 2.3K
11:50 4.22 4.23 4.22 4.23 2.3K
11:52 4.22 4.22 4.22 4.22 3.7K
11:53 4.21 4.21 4.21 4.21 8.2K
11:55 4.22 4.23 4.22 4.23 5.4K
11:56 4.24 4.25 4.24 4.24 1.5K
11:57 4.25 4.26 4.25 4.26 1.9K
11:58 4.26 4.26 4.24 4.25 4.1K
11:59 4.25 4.25 4.25 4.25 1.1K
12:02 4.24 4.24 4.24 4.24 0.8K
12:04 4.24 4.25 4.24 4.24 4.5K
12:05 4.25 4.25 4.25 4.25 2.1K
12:06 4.25 4.26 4.25 4.26 4.3K
12:07 4.26 4.26 4.24 4.24 5.3K
12:08 4.24 4.25 4.23 4.23 3.6K
12:09 4.23 4.23 4.23 4.23 1.1K
12:10 4.23 4.23 4.23 4.23 0.8K
12:11 4.23 4.23 4.23 4.23 4.6K
12:12 4.23 4.23 4.23 4.23 0.6K
12:13 4.23 4.23 4.23 4.23 0.2K
12:14 4.23 4.25 4.23 4.25 4.2K
12:15 4.25 4.25 4.23 4.23 7.9K
12:16 4.24 4.24 4.24 4.24 2.4K
12:17 4.25 4.25 4.25 4.25 1.6K
12:18 4.25 4.25 4.25 4.25 2.2K
12:20 4.24 4.24 4.24 4.24 2.1K
12:21 4.24 4.24 4.24 4.24 0.4K
12:22 4.24 4.24 4.24 4.24 0.3K
12:24 4.24 4.24 4.24 4.24 0.4K
12:25 4.24 4.24 4.24 4.24 0.4K
12:26 4.24 4.24 4.24 4.24 1.0K
12:27 4.24 4.24 4.24 4.24 1.0K
12:30 4.24 4.24 4.24 4.24 0.8K
12:31 4.24 4.25 4.24 4.25 3.2K
12:35 4.25 4.25 4.25 4.25 0.9K
12:37 4.25 4.25 4.25 4.25 2.1K
12:38 4.25 4.26 4.25 4.26 2.5K
12:39 4.27 4.27 4.27 4.27 3.6K
12:40 4.27 4.27 4.27 4.27 2.5K
12:44 4.27 4.27 4.27 4.27 0.7K
12:45 4.26 4.26 4.26 4.26 1.5K
12:46 4.26 4.26 4.25 4.25 3.1K
12:47 4.25 4.25 4.25 4.25 0.3K
12:48 4.25 4.25 4.25 4.25 2.0K
12:49 4.26 4.26 4.26 4.26 1.1K
12:50 4.27 4.27 4.27 4.27 0.6K
12:51 4.27 4.27 4.27 4.27 0.8K
12:52 4.27 4.27 4.27 4.27 0.7K
12:54 4.28 4.28 4.28 4.28 0.2K
12:55 4.28 4.28 4.28 4.28 0.2K
12:56 4.28 4.28 4.28 4.28 0.2K
12:57 4.29 4.30 4.29 4.30 9.2K
12:58 4.30 4.30 4.30 4.30 0.3K
12:59 4.31 4.31 4.31 4.31 49.2K
13:00 4.31 4.32 4.31 4.32 43.0K
13:02 4.31 4.31 4.31 4.31 4.3K
13:06 4.31 4.31 4.31 4.31 1.4K
13:07 4.31 4.31 4.31 4.31 0.4K
13:09 4.31 4.31 4.31 4.31 0.7K
13:11 4.31 4.31 4.31 4.31 0.1K
13:12 4.31 4.31 4.31 4.31 2.8K
13:13 4.31 4.31 4.31 4.31 0.4K
13:14 4.34 4.34 4.34 4.34 69.5K
13:15 4.34 4.34 4.34 4.34 1.7K
13:16 4.34 4.35 4.34 4.35 24.0K
13:17 4.35 4.35 4.35 4.35 1.8K
13:19 4.35 4.35 4.35 4.35 0.8K
13:22 4.35 4.35 4.35 4.35 4.0K
13:24 4.35 4.35 4.35 4.35 1.3K
13:25 4.34 4.35 4.34 4.35 2.7K
13:26 4.35 4.35 4.35 4.35 1.1K
13:29 4.35 4.35 4.34 4.34 1.7K
13:30 4.35 4.35 4.35 4.35 13.0K
13:31 4.35 4.35 4.35 4.35 2.3K
13:32 4.35 4.35 4.35 4.35 2.0K
13:35 4.35 4.35 4.35 4.35 9.2K
13:36 4.35 4.36 4.35 4.36 11.0K
13:38 4.36 4.36 4.36 4.36 0.8K
13:40 4.36 4.36 4.36 4.36 0.5K
13:41 4.36 4.36 4.36 4.36 0.4K
13:42 4.35 4.35 4.34 4.34 9.1K
13:43 4.35 4.35 4.35 4.35 0.3K
13:45 4.34 4.34 4.34 4.34 0.6K
13:46 4.34 4.35 4.34 4.35 30.8K
13:48 4.35 4.36 4.35 4.36 40.1K
13:50 4.36 4.36 4.36 4.36 0.1K
13:51 4.36 4.36 4.35 4.36 3.0K
13:53 4.36 4.36 4.36 4.36 0.6K
13:54 4.37 4.39 4.37 4.39 15.0K
13:56 4.39 4.39 4.39 4.39 0.9K
13:57 4.39 4.39 4.39 4.39 0.3K
13:59 4.39 4.39 4.39 4.39 1.7K
14:00 4.37 4.37 4.37 4.37 10.0K
14:01 4.38 4.38 4.38 4.38 2.4K
14:02 4.40 4.40 4.40 4.40 2.3K
14:03 4.40 4.40 4.40 4.40 1.3K
14:04 4.40 4.40 4.40 4.40 0.4K
14:06 4.40 4.40 4.40 4.40 0.4K
14:07 4.40 4.40 4.40 4.40 0.9K
14:09 4.40 4.41 4.40 4.41 17.7K
14:11 4.41 4.42 4.41 4.42 16.5K
14:12 4.42 4.42 4.41 4.41 5.0K
14:13 4.40 4.40 4.40 4.40 2.7K
14:14 4.40 4.40 4.39 4.40 1.7K
14:15 4.40 4.40 4.40 4.40 0.6K
14:17 4.40 4.40 4.40 4.40 0.4K
14:18 4.40 4.40 4.40 4.40 0.9K
14:19 4.40 4.40 4.40 4.40 0.8K
14:20 4.40 4.40 4.40 4.40 0.5K
14:21 4.40 4.40 4.40 4.40 0.6K
14:22 4.41 4.41 4.41 4.41 9.0K
14:23 4.40 4.40 4.40 4.40 2.0K
14:24 4.41 4.41 4.41 4.41 5.9K
14:25 4.41 4.41 4.41 4.41 0.6K
14:27 4.40 4.41 4.40 4.41 2.3K
14:28 4.41 4.41 4.41 4.41 2.4K
14:29 4.41 4.42 4.41 4.42 9.1K
14:30 4.42 4.42 4.41 4.42 1.5K
14:31 4.42 4.42 4.40 4.40 6.4K
14:32 4.40 4.40 4.39 4.39 3.0K
14:34 4.40 4.40 4.40 4.40 0.8K
14:36 4.40 4.40 4.40 4.40 0.1K
14:37 4.40 4.40 4.40 4.40 0.3K
14:38 4.40 4.40 4.40 4.40 0.5K
14:39 4.40 4.40 4.40 4.40 1.6K
14:41 4.40 4.40 4.40 4.40 0.4K
14:42 4.40 4.40 4.40 4.40 0.2K
14:43 4.40 4.40 4.40 4.40 1.0K
14:44 4.40 4.40 4.39 4.40 7.1K
14:45 4.39 4.39 4.39 4.39 5.5K
14:46 4.38 4.38 4.38 4.38 0.4K
14:47 4.38 4.38 4.38 4.38 0.3K
14:48 4.38 4.39 4.38 4.38 2.8K
14:51 4.38 4.39 4.38 4.39 0.7K
14:52 4.39 4.39 4.39 4.39 0.3K
14:53 4.39 4.39 4.39 4.39 0.9K
14:54 4.38 4.39 4.38 4.39 0.8K
14:55 4.39 4.39 4.39 4.39 0.6K
14:56 4.39 4.39 4.39 4.39 0.5K
14:57 4.39 4.39 4.39 4.39 0.7K
14:58 4.39 4.39 4.39 4.39 0.2K
14:59 4.39 4.39 4.39 4.39 2.0K
15:00 4.39 4.40 4.39 4.40 19.0K
15:02 4.40 4.40 4.40 4.40 0.1K
15:03 4.40 4.40 4.40 4.40 0.6K
15:04 4.40 4.40 4.39 4.39 9.6K
15:07 4.39 4.39 4.39 4.39 0.8K
15:08 4.39 4.39 4.39 4.39 0.5K
15:10 4.39 4.39 4.39 4.39 11.6K
15:11 4.39 4.39 4.39 4.39 1.9K
15:13 4.39 4.39 4.39 4.39 1.3K
15:14 4.39 4.39 4.39 4.39 1.2K
15:15 4.38 4.39 4.38 4.39 4.6K
15:16 4.39 4.39 4.39 4.39 3.5K
15:18 4.39 4.39 4.39 4.39 4.0K
15:19 4.39 4.40 4.39 4.40 7.3K
15:20 4.40 4.40 4.40 4.40 0.9K
15:21 4.40 4.40 4.40 4.40 0.6K
15:22 4.40 4.40 4.40 4.40 2.2K
15:23 4.40 4.40 4.40 4.40 1.1K
15:24 4.40 4.40 4.40 4.40 0.4K
15:25 4.40 4.40 4.40 4.40 3.7K
15:26 4.40 4.40 4.40 4.40 0.7K
15:27 4.40 4.40 4.40 4.40 0.7K
15:28 4.40 4.40 4.40 4.40 2.1K
15:29 4.40 4.40 4.40 4.40 0.5K
15:30 4.40 4.42 4.40 4.42 32.7K
15:31 4.41 4.42 4.41 4.41 7.1K
15:32 4.42 4.42 4.42 4.42 1.0K
15:33 4.42 4.42 4.41 4.42 2.2K
15:34 4.42 4.42 4.42 4.42 1.5K
15:36 4.42 4.42 4.42 4.42 3.8K
15:37 4.42 4.42 4.42 4.42 1.9K
15:38 4.43 4.43 4.43 4.43 0.5K
15:39 4.43 4.43 4.43 4.43 2.3K
15:41 4.43 4.43 4.43 4.43 5.9K
15:42 4.42 4.43 4.42 4.43 2.0K
15:43 4.42 4.43 4.42 4.43 3.6K
15:44 4.43 4.43 4.43 4.43 0.9K
15:45 4.43 4.43 4.43 4.43 2.3K
15:46 4.43 4.43 4.43 4.43 1.0K
15:47 4.43 4.43 4.43 4.43 1.4K
15:48 4.45 4.46 4.44 4.45 33.8K
15:49 4.46 4.46 4.46 4.46 1.0K
15:50 4.46 4.46 4.45 4.45 3.6K
15:51 4.45 4.45 4.44 4.44 4.4K
15:52 4.44 4.45 4.44 4.45 13.3K
15:53 4.44 4.44 4.43 4.44 7.8K
15:54 4.44 4.44 4.43 4.43 3.6K
15:55 4.43 4.44 4.43 4.44 38.3K
15:56 4.44 4.44 4.42 4.42 28.8K
15:57 4.41 4.42 4.41 4.42 9.5K
15:58 4.42 4.42 4.41 4.41 17.6K
15:59 4.41 4.41 4.40 4.40 201.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available