KULR Technology Group

KULR
🏛️ usa →
5.46
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 6.68 6.75 6.46 6.49 51.0K
09:31 6.50 6.55 6.47 6.50 33.7K
09:32 6.49 6.58 6.48 6.51 8.3K
09:33 6.51 6.51 6.45 6.46 13.3K
09:34 6.46 6.46 6.40 6.44 61.9K
09:35 6.43 6.46 6.40 6.41 19.6K
09:36 6.43 6.44 6.38 6.38 30.1K
09:37 6.39 6.39 6.32 6.34 67.8K
09:38 6.33 6.34 6.31 6.33 31.6K
09:39 6.32 6.35 6.31 6.35 20.5K
09:40 6.35 6.45 6.35 6.40 10.5K
09:41 6.43 6.43 6.35 6.36 14.3K
09:42 6.35 6.35 6.33 6.34 11.9K
09:43 6.34 6.34 6.22 6.25 86.2K
09:44 6.24 6.36 6.22 6.32 35.7K
09:45 6.33 6.39 6.32 6.35 4.6K
09:46 6.37 6.37 6.30 6.31 23.9K
09:47 6.31 6.31 6.27 6.28 18.4K
09:48 6.29 6.31 6.29 6.30 20.3K
09:49 6.30 6.31 6.26 6.26 20.5K
09:50 6.26 6.29 6.25 6.28 19.2K
09:51 6.28 6.28 6.24 6.25 17.8K
09:52 6.25 6.25 6.22 6.23 13.4K
09:53 6.23 6.26 6.22 6.23 40.0K
09:54 6.23 6.25 6.23 6.25 20.1K
09:55 6.24 6.28 6.24 6.27 17.1K
09:56 6.27 6.27 6.23 6.23 13.8K
09:57 6.23 6.23 6.21 6.21 19.5K
09:58 6.22 6.22 6.20 6.20 8.5K
09:59 6.20 6.21 6.20 6.21 17.0K
10:00 6.21 6.25 6.16 6.24 42.9K
10:01 6.25 6.26 6.21 6.23 15.0K
10:02 6.23 6.28 6.22 6.23 15.3K
10:03 6.23 6.25 6.20 6.21 16.9K
10:04 6.21 6.23 6.20 6.23 15.8K
10:05 6.24 6.27 6.22 6.24 54.4K
10:06 6.24 6.24 6.22 6.22 9.6K
10:07 6.22 6.23 6.21 6.23 31.1K
10:08 6.23 6.23 6.21 6.22 8.2K
10:09 6.22 6.25 6.22 6.24 18.3K
10:10 6.25 6.25 6.23 6.23 15.8K
10:11 6.22 6.25 6.22 6.23 11.2K
10:12 6.22 6.23 6.21 6.21 9.1K
10:13 6.22 6.22 6.21 6.21 11.8K
10:14 6.22 6.22 6.21 6.22 5.9K
10:15 6.22 6.22 6.21 6.21 1.9K
10:16 6.22 6.22 6.21 6.22 7.2K
10:17 6.21 6.22 6.20 6.20 10.8K
10:18 6.20 6.21 6.18 6.19 10.6K
10:19 6.19 6.19 6.18 6.19 11.4K
10:20 6.19 6.19 6.09 6.10 67.0K
10:21 6.09 6.12 6.09 6.09 70.4K
10:22 6.10 6.12 6.10 6.11 11.5K
10:23 6.10 6.12 6.10 6.11 24.6K
10:24 6.11 6.11 6.10 6.11 6.8K
10:25 6.11 6.11 6.10 6.10 20.1K
10:26 6.11 6.12 6.11 6.12 18.1K
10:27 6.11 6.15 6.11 6.12 16.7K
10:28 6.11 6.12 6.11 6.12 16.8K
10:29 6.11 6.18 6.11 6.18 81.4K
10:30 6.18 6.23 6.18 6.21 38.8K
10:31 6.20 6.20 6.17 6.17 13.1K
10:32 6.16 6.20 6.16 6.18 14.5K
10:33 6.18 6.18 6.16 6.18 7.3K
10:34 6.19 6.19 6.16 6.17 6.0K
10:35 6.17 6.17 6.16 6.17 5.7K
10:36 6.17 6.17 6.16 6.16 6.6K
10:37 6.17 6.17 6.17 6.17 0.9K
10:38 6.16 6.17 6.11 6.11 35.7K
10:39 6.12 6.13 6.10 6.13 7.6K
10:40 6.12 6.13 6.11 6.11 12.2K
10:41 6.12 6.12 6.11 6.11 5.5K
10:42 6.12 6.12 6.11 6.12 3.2K
10:43 6.11 6.14 6.11 6.13 30.5K
10:44 6.13 6.13 6.12 6.13 8.8K
10:45 6.13 6.13 6.12 6.13 3.1K
10:46 6.13 6.13 6.12 6.13 3.8K
10:47 6.13 6.13 6.12 6.13 2.9K
10:48 6.13 6.13 6.12 6.13 3.4K
10:49 6.13 6.13 6.12 6.13 1.4K
10:50 6.13 6.13 6.13 6.13 1.4K
10:51 6.13 6.13 6.12 6.12 3.0K
10:52 6.12 6.13 6.10 6.11 25.5K
10:53 6.11 6.11 6.10 6.11 23.4K
10:54 6.11 6.11 6.11 6.11 4.0K
10:55 6.11 6.11 6.08 6.08 63.8K
10:56 6.08 6.08 6.07 6.07 37.5K
10:57 6.08 6.09 6.05 6.05 41.8K
10:58 6.06 6.06 6.05 6.06 26.7K
10:59 6.06 6.06 6.05 6.05 3.3K
11:00 6.06 6.06 6.04 6.04 9.8K
11:01 6.05 6.05 6.04 6.05 4.3K
11:02 6.05 6.05 6.04 6.04 4.6K
11:03 6.05 6.05 6.01 6.02 34.6K
11:04 6.01 6.02 6.00 6.00 32.3K
11:05 6.01 6.01 6.00 6.00 16.1K
11:06 6.00 6.00 5.92 5.92 110.6K
11:07 5.92 5.93 5.90 5.92 88.4K
11:08 5.92 5.92 5.88 5.88 42.0K
11:09 5.89 5.91 5.85 5.91 48.1K
11:10 5.91 5.92 5.90 5.92 22.1K
11:11 5.93 5.93 5.89 5.89 17.8K
11:12 5.89 5.89 5.86 5.89 14.5K
11:13 5.89 5.90 5.88 5.88 28.4K
11:14 5.88 5.89 5.88 5.88 15.1K
11:15 5.88 5.88 5.87 5.88 19.3K
11:16 5.88 5.90 5.88 5.90 24.0K
11:17 5.90 5.96 5.90 5.96 27.9K
11:18 5.96 5.99 5.96 5.98 20.4K
11:19 5.98 6.00 5.98 6.00 21.5K
11:20 6.00 6.00 5.99 6.00 7.3K
11:21 5.99 6.00 5.99 5.99 7.6K
11:22 5.99 6.00 5.96 5.98 17.3K
11:23 5.98 5.98 5.97 5.98 7.6K
11:24 5.98 5.99 5.97 5.97 8.1K
11:25 5.97 5.99 5.97 5.97 7.9K
11:26 6.00 6.00 5.97 5.99 11.1K
11:27 5.98 5.99 5.96 5.99 5.3K
11:28 5.99 5.99 5.97 5.97 7.8K
11:29 5.99 5.99 5.98 5.98 2.2K
11:30 5.97 5.98 5.93 5.95 9.2K
11:31 5.94 6.01 5.94 6.01 24.6K
11:32 6.01 6.01 6.00 6.00 3.5K
11:33 6.00 6.01 5.98 5.99 7.4K
11:34 6.00 6.00 5.98 6.00 4.6K
11:35 6.00 6.00 5.98 5.99 5.6K
11:36 5.99 5.99 5.97 5.98 7.8K
11:37 5.96 5.98 5.96 5.97 9.7K
11:38 5.97 5.98 5.96 5.97 6.7K
11:39 5.98 5.98 5.92 5.94 14.6K
11:40 5.94 5.95 5.92 5.94 5.0K
11:41 5.93 5.94 5.93 5.94 6.5K
11:42 5.94 5.94 5.93 5.94 2.5K
11:43 5.94 5.94 5.92 5.93 5.6K
11:44 5.93 5.93 5.92 5.93 6.9K
11:45 5.93 5.93 5.92 5.93 3.4K
11:46 5.93 5.93 5.90 5.90 19.5K
11:47 5.90 5.90 5.88 5.88 8.4K
11:48 5.89 5.89 5.85 5.86 13.0K
11:49 5.86 5.86 5.84 5.84 28.7K
11:50 5.84 5.84 5.81 5.84 32.9K
11:51 5.84 5.84 5.80 5.80 18.1K
11:52 5.81 5.83 5.80 5.80 12.6K
11:53 5.81 5.81 5.74 5.75 45.9K
11:54 5.75 5.75 5.70 5.73 43.9K
11:55 5.73 5.73 5.71 5.71 9.2K
11:56 5.71 5.72 5.62 5.64 87.6K
11:57 5.65 5.67 5.62 5.67 32.0K
11:58 5.67 5.67 5.66 5.67 20.7K
11:59 5.67 5.67 5.65 5.65 10.5K
12:00 5.66 5.67 5.59 5.59 27.2K
12:01 5.60 5.61 5.60 5.61 8.1K
12:02 5.61 5.63 5.59 5.59 15.9K
12:03 5.61 5.63 5.59 5.60 10.9K
12:04 5.60 5.61 5.59 5.61 40.6K
12:05 5.61 5.62 5.60 5.62 34.7K
12:06 5.62 5.62 5.60 5.62 23.9K
12:07 5.62 5.65 5.61 5.65 19.3K
12:08 5.65 5.65 5.64 5.65 43.8K
12:09 5.65 5.65 5.64 5.65 9.4K
12:10 5.65 5.67 5.64 5.67 37.0K
12:11 5.69 5.70 5.67 5.67 10.8K
12:12 5.68 5.68 5.67 5.67 9.9K
12:13 5.68 5.72 5.66 5.72 23.9K
12:14 5.72 5.78 5.71 5.77 19.7K
12:15 5.78 5.78 5.73 5.76 10.1K
12:16 5.77 5.77 5.74 5.77 10.7K
12:17 5.77 5.79 5.75 5.77 9.0K
12:18 5.78 5.78 5.75 5.76 7.7K
12:19 5.76 5.81 5.75 5.80 8.2K
12:20 5.80 5.83 5.77 5.82 9.6K
12:21 5.82 5.83 5.81 5.83 8.4K
12:22 5.83 5.89 5.83 5.89 12.5K
12:23 5.89 5.89 5.84 5.89 2.9K
12:24 5.89 5.90 5.87 5.90 15.5K
12:25 5.90 5.92 5.88 5.92 5.0K
12:26 5.92 6.00 5.88 5.97 18.2K
12:27 6.00 6.00 5.93 5.93 14.4K
12:28 5.94 5.95 5.93 5.95 15.1K
12:29 5.95 5.95 5.94 5.95 3.8K
12:30 5.95 5.95 5.94 5.95 2.7K
12:31 5.95 5.95 5.95 5.95 14.1K
12:32 5.95 5.95 5.94 5.95 4.3K
12:33 5.95 5.95 5.94 5.95 5.4K
12:34 5.94 5.95 5.94 5.95 4.6K
12:35 5.94 5.94 5.88 5.89 25.5K
12:36 5.89 5.93 5.88 5.93 18.9K
12:37 5.93 6.00 5.92 5.97 18.6K
12:38 5.95 5.99 5.95 5.97 3.3K
12:39 5.99 5.99 5.97 5.97 7.0K
12:40 5.97 5.99 5.95 5.96 16.4K
12:41 5.96 5.97 5.95 5.96 7.2K
12:42 5.97 5.97 5.95 5.96 4.5K
12:43 5.97 5.97 5.95 5.96 3.9K
12:44 5.96 5.96 5.94 5.96 12.8K
12:45 5.95 5.96 5.92 5.95 15.0K
12:46 5.95 5.95 5.93 5.94 10.1K
12:47 5.94 5.96 5.94 5.96 9.2K
12:48 5.96 5.96 5.94 5.94 9.3K
12:49 5.95 5.95 5.93 5.94 5.1K
12:50 5.94 5.94 5.91 5.92 7.2K
12:51 5.92 5.92 5.91 5.92 6.9K
12:52 5.92 5.92 5.92 5.92 5.8K
12:53 5.92 5.92 5.91 5.92 3.6K
12:54 5.92 5.93 5.92 5.93 4.6K
12:55 5.93 5.93 5.92 5.93 4.0K
12:56 5.94 5.94 5.92 5.93 4.7K
12:57 5.92 5.92 5.91 5.92 5.0K
12:58 5.92 5.92 5.91 5.92 4.5K
12:59 5.92 5.93 5.92 5.92 8.0K
13:00 5.92 5.94 5.92 5.93 6.9K
13:01 5.93 5.94 5.93 5.94 4.5K
13:02 5.94 5.94 5.93 5.94 7.4K
13:03 5.94 5.94 5.93 5.94 12.7K
13:04 5.94 5.96 5.94 5.95 4.4K
13:05 5.95 5.97 5.95 5.96 4.6K
13:06 5.97 5.99 5.97 5.98 6.1K
13:07 5.99 5.99 5.97 5.98 9.1K
13:08 5.98 5.98 5.91 5.91 19.0K
13:09 5.92 5.92 5.91 5.91 1.7K
13:10 5.91 5.91 5.91 5.91 3.5K
13:11 5.91 5.93 5.90 5.92 12.8K
13:12 5.93 5.94 5.93 5.94 2.0K
13:13 5.94 5.95 5.93 5.94 4.7K
13:14 5.94 5.94 5.93 5.94 1.5K
13:15 5.94 5.95 5.94 5.95 2.6K
13:16 5.95 5.96 5.95 5.95 8.0K
13:17 5.96 5.96 5.94 5.94 3.7K
13:18 5.95 5.95 5.92 5.93 6.8K
13:19 5.93 5.93 5.92 5.92 3.2K
13:20 5.92 5.93 5.91 5.93 8.0K
13:21 5.92 5.92 5.90 5.90 5.5K
13:22 5.91 5.91 5.90 5.91 2.8K
13:23 5.91 5.91 5.90 5.91 2.7K
13:24 5.91 5.92 5.90 5.92 5.3K
13:25 5.92 5.92 5.91 5.92 1.8K
13:26 5.91 5.92 5.91 5.92 3.2K
13:27 5.92 5.92 5.92 5.92 2.2K
13:28 5.92 5.94 5.91 5.93 5.3K
13:29 5.93 5.95 5.93 5.95 4.3K
13:30 5.96 5.96 5.94 5.96 5.0K
13:31 5.97 5.98 5.96 5.98 3.2K
13:32 5.98 5.98 5.97 5.98 4.1K
13:33 5.98 5.98 5.98 5.98 5.6K
13:34 5.98 6.01 5.97 5.98 16.4K
13:35 5.98 5.98 5.97 5.98 2.0K
13:36 5.98 5.98 5.97 5.98 2.2K
13:37 5.98 5.98 5.98 5.98 3.1K
13:38 5.98 6.00 5.98 5.99 7.3K
13:39 6.00 6.00 5.98 5.99 4.3K
13:40 5.99 5.99 5.98 5.99 2.2K
13:41 5.99 5.99 5.99 5.99 1.7K
13:42 5.99 5.99 5.98 5.98 2.8K
13:43 5.99 6.00 5.99 6.00 3.2K
13:44 6.00 6.01 6.00 6.01 20.9K
13:45 6.01 6.01 6.00 6.01 3.0K
13:46 6.01 6.01 6.00 6.01 2.8K
13:47 6.01 6.03 6.01 6.02 25.3K
13:48 6.02 6.10 6.02 6.09 20.3K
13:49 6.07 6.10 6.07 6.09 12.3K
13:50 6.09 6.12 6.09 6.11 8.0K
13:51 6.12 6.13 6.11 6.12 10.2K
13:52 6.12 6.14 6.11 6.14 10.2K
13:53 6.14 6.18 6.14 6.16 9.8K
13:54 6.18 6.23 6.18 6.23 21.2K
13:55 6.22 6.24 6.22 6.24 9.7K
13:56 6.23 6.25 6.23 6.24 9.9K
13:57 6.24 6.25 6.23 6.24 14.4K
13:58 6.24 6.27 6.24 6.26 8.4K
13:59 6.26 6.26 6.24 6.25 4.6K
14:00 6.25 6.25 6.21 6.22 9.7K
14:01 6.21 6.22 6.21 6.22 1.5K
14:02 6.22 6.22 6.21 6.21 4.6K
14:03 6.20 6.21 6.20 6.21 1.8K
14:04 6.21 6.21 6.18 6.18 4.1K
14:05 6.19 6.21 6.17 6.21 17.3K
14:06 6.21 6.24 6.21 6.23 11.2K
14:07 6.24 6.24 6.23 6.23 9.6K
14:08 6.24 6.24 6.21 6.21 26.4K
14:09 6.23 6.23 6.20 6.23 2.9K
14:10 6.23 6.25 6.20 6.25 9.6K
14:11 6.25 6.30 6.25 6.30 8.5K
14:12 6.30 6.30 6.29 6.29 8.5K
14:13 6.29 6.29 6.27 6.28 21.9K
14:14 6.28 6.28 6.27 6.28 8.0K
14:15 6.28 6.28 6.26 6.26 7.3K
14:16 6.26 6.26 6.22 6.23 7.9K
14:17 6.23 6.26 6.22 6.26 13.5K
14:18 6.26 6.26 6.24 6.25 3.9K
14:19 6.25 6.25 6.23 6.23 7.7K
14:20 6.23 6.26 6.23 6.26 5.4K
14:21 6.26 6.26 6.23 6.26 2.6K
14:22 6.25 6.26 6.23 6.25 9.7K
14:23 6.26 6.26 6.24 6.24 3.2K
14:24 6.24 6.25 6.23 6.24 4.1K
14:25 6.24 6.24 6.22 6.23 10.9K
14:26 6.24 6.26 6.23 6.26 7.1K
14:27 6.26 6.28 6.26 6.27 5.6K
14:28 6.27 6.27 6.24 6.24 6.5K
14:29 6.25 6.26 6.25 6.26 3.6K
14:30 6.26 6.28 6.26 6.28 2.8K
14:31 6.28 6.28 6.26 6.28 2.4K
14:32 6.28 6.28 6.24 6.26 2.9K
14:33 6.28 6.28 6.24 6.28 3.6K
14:34 6.28 6.28 6.25 6.25 3.0K
14:35 6.25 6.26 6.24 6.26 18.6K
14:36 6.26 6.26 6.26 6.26 1.5K
14:37 6.26 6.26 6.25 6.26 2.4K
14:38 6.26 6.26 6.25 6.26 2.1K
14:39 6.26 6.26 6.25 6.25 3.9K
14:40 6.26 6.26 6.25 6.25 1.5K
14:41 6.26 6.26 6.25 6.25 2.0K
14:42 6.25 6.26 6.25 6.26 2.7K
14:43 6.25 6.26 6.25 6.25 7.0K
14:44 6.26 6.26 6.25 6.26 1.8K
14:45 6.26 6.26 6.25 6.26 1.3K
14:46 6.26 6.26 6.22 6.22 6.8K
14:47 6.22 6.22 6.21 6.21 1.9K
14:48 6.21 6.21 6.16 6.21 20.5K
14:49 6.20 6.20 6.18 6.20 6.6K
14:50 6.19 6.21 6.18 6.21 6.9K
14:51 6.21 6.22 6.20 6.20 8.0K
14:52 6.19 6.23 6.19 6.23 2.9K
14:53 6.23 6.24 6.23 6.24 1.3K
14:54 6.24 6.24 6.22 6.24 2.3K
14:55 6.24 6.24 6.21 6.24 2.1K
14:56 6.24 6.25 6.22 6.25 5.1K
14:57 6.25 6.25 6.24 6.24 11.4K
14:58 6.25 6.29 6.24 6.25 22.1K
14:59 6.28 6.30 6.25 6.30 5.1K
15:00 6.30 6.30 6.26 6.28 5.0K
15:01 6.28 6.28 6.25 6.27 8.6K
15:02 6.28 6.28 6.26 6.28 4.6K
15:03 6.27 6.29 6.27 6.29 4.4K
15:04 6.29 6.31 6.28 6.31 10.8K
15:05 6.32 6.33 6.31 6.32 6.3K
15:06 6.32 6.37 6.32 6.37 34.2K
15:07 6.37 6.38 6.35 6.37 2.8K
15:08 6.35 6.38 6.35 6.35 4.3K
15:09 6.35 6.38 6.35 6.36 4.1K
15:10 6.36 6.38 6.36 6.38 2.3K
15:11 6.38 6.38 6.35 6.38 4.6K
15:12 6.36 6.40 6.36 6.40 15.3K
15:13 6.40 6.42 6.40 6.42 8.7K
15:14 6.42 6.42 6.40 6.41 7.3K
15:15 6.43 6.43 6.41 6.42 9.5K
15:16 6.43 6.45 6.42 6.45 10.4K
15:17 6.45 6.45 6.44 6.45 7.5K
15:18 6.45 6.45 6.44 6.44 5.0K
15:19 6.44 6.44 6.44 6.44 1.4K
15:20 6.45 6.45 6.40 6.41 10.9K
15:21 6.41 6.42 6.37 6.37 11.5K
15:22 6.37 6.38 6.37 6.38 2.2K
15:23 6.38 6.38 6.36 6.36 18.4K
15:24 6.36 6.41 6.35 6.41 10.8K
15:25 6.41 6.41 6.40 6.41 2.4K
15:26 6.41 6.45 6.41 6.45 5.6K
15:27 6.45 6.45 6.42 6.45 2.3K
15:28 6.45 6.45 6.43 6.45 8.1K
15:29 6.45 6.47 6.45 6.47 8.2K
15:30 6.47 6.47 6.45 6.45 8.5K
15:31 6.45 6.45 6.44 6.45 3.8K
15:32 6.45 6.47 6.45 6.47 19.2K
15:33 6.47 6.47 6.42 6.42 14.2K
15:34 6.40 6.41 6.40 6.40 3.1K
15:35 6.41 6.41 6.40 6.41 1.3K
15:36 6.40 6.41 6.40 6.40 3.9K
15:37 6.39 6.40 6.39 6.40 1.0K
15:38 6.39 6.40 6.32 6.39 18.5K
15:39 6.38 6.42 6.38 6.42 5.2K
15:40 6.42 6.42 6.41 6.42 2.9K
15:41 6.43 6.44 6.43 6.43 4.8K
15:42 6.44 6.44 6.44 6.44 2.2K
15:43 6.44 6.47 6.44 6.47 8.9K
15:44 6.46 6.47 6.45 6.46 16.5K
15:45 6.46 6.46 6.45 6.46 5.2K
15:46 6.46 6.46 6.45 6.46 9.3K
15:47 6.46 6.48 6.45 6.47 10.3K
15:48 6.47 6.47 6.45 6.46 8.1K
15:49 6.46 6.46 6.37 6.42 17.4K
15:50 6.42 6.42 6.40 6.42 25.9K
15:51 6.42 6.45 6.42 6.45 8.5K
15:52 6.45 6.47 6.44 6.47 16.2K
15:53 6.47 6.50 6.47 6.50 9.3K
15:54 6.50 6.50 6.49 6.50 15.6K
15:55 6.50 6.52 6.50 6.51 21.6K
15:56 6.52 6.52 6.51 6.51 9.7K
15:57 6.51 6.51 6.50 6.50 6.5K
15:58 6.50 6.52 6.44 6.52 68.4K
15:59 6.52 6.54 6.52 6.53 45.6K
16:00 6.54 6.54 6.54 6.54 91.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available