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 6.78 6.78 6.73 6.75 357.7K
09:31 6.73 6.83 6.73 6.83 33.0K
09:32 6.88 7.19 6.88 7.05 153.0K
09:33 7.12 7.23 7.10 7.23 83.8K
09:34 7.35 7.39 7.35 7.39 100.9K
09:35 7.34 7.76 7.34 7.75 130.8K
09:36 7.71 7.84 7.63 7.63 169.4K
09:37 7.69 7.77 7.65 7.65 94.7K
09:38 7.62 7.73 7.55 7.62 104.7K
09:39 7.67 7.73 7.59 7.59 59.1K
09:40 7.63 7.67 7.55 7.62 72.9K
09:41 7.63 7.70 7.60 7.70 52.9K
09:42 7.77 7.94 7.76 7.94 211.0K
09:43 7.90 7.90 7.73 7.73 131.0K
09:44 7.76 7.76 7.70 7.70 54.2K
09:45 7.74 7.76 7.67 7.67 36.4K
09:46 7.67 7.68 7.58 7.63 56.3K
09:47 7.64 7.64 7.55 7.58 22.4K
09:48 7.58 7.59 7.49 7.49 62.8K
09:49 7.53 7.53 7.40 7.41 68.9K
09:50 7.48 7.48 7.43 7.46 38.5K
09:51 7.50 7.50 7.25 7.25 34.8K
09:52 7.26 7.26 7.18 7.18 54.1K
09:53 7.18 7.21 7.14 7.16 54.7K
09:54 7.13 7.15 7.05 7.10 67.7K
09:55 7.11 7.11 7.04 7.06 23.0K
09:56 7.04 7.06 6.92 6.95 54.2K
09:57 6.95 6.97 6.93 6.97 20.2K
09:58 6.96 7.04 6.96 7.04 23.7K
09:59 7.05 7.17 7.05 7.06 42.8K
10:00 7.05 7.10 7.03 7.10 22.0K
10:01 7.08 7.10 7.02 7.02 24.0K
10:02 6.97 6.97 6.86 6.88 48.2K
10:03 6.85 6.94 6.85 6.94 28.0K
10:04 6.92 6.92 6.89 6.89 12.5K
10:05 6.89 6.90 6.83 6.86 60.0K
10:06 6.83 6.85 6.76 6.81 50.4K
10:07 6.77 6.78 6.75 6.76 41.0K
10:08 6.77 6.77 6.69 6.69 54.8K
10:09 6.69 6.76 6.68 6.74 31.9K
10:10 6.76 6.78 6.72 6.73 14.7K
10:11 6.73 6.74 6.68 6.69 31.2K
10:12 6.70 6.70 6.68 6.70 27.1K
10:13 6.68 6.71 6.67 6.71 17.9K
10:14 6.69 6.76 6.69 6.74 12.2K
10:15 6.74 6.75 6.61 6.65 59.4K
10:16 6.63 6.68 6.61 6.65 21.0K
10:17 6.65 6.75 6.65 6.70 25.3K
10:18 6.75 6.75 6.64 6.64 25.9K
10:19 6.66 6.66 6.60 6.63 18.3K
10:20 6.63 6.71 6.63 6.68 21.9K
10:21 6.65 6.73 6.65 6.72 44.3K
10:22 6.74 6.75 6.72 6.73 19.8K
10:23 6.73 6.76 6.67 6.69 14.8K
10:24 6.69 6.74 6.68 6.70 9.5K
10:25 6.73 6.73 6.70 6.72 6.3K
10:26 6.78 6.78 6.77 6.77 14.5K
10:27 6.77 6.80 6.77 6.79 7.0K
10:28 6.73 6.80 6.73 6.78 17.7K
10:29 6.75 6.76 6.72 6.72 9.3K
10:30 6.74 6.74 6.72 6.73 6.0K
10:31 6.74 6.76 6.74 6.74 8.3K
10:32 6.73 6.77 6.73 6.75 9.5K
10:33 6.77 6.77 6.72 6.75 18.8K
10:34 6.75 6.76 6.75 6.76 1.9K
10:35 6.75 6.77 6.75 6.76 19.6K
10:36 6.76 6.76 6.72 6.76 9.7K
10:37 6.78 6.85 6.78 6.85 25.9K
10:38 6.84 6.92 6.84 6.92 44.3K
10:39 6.88 6.93 6.88 6.93 54.5K
10:40 6.93 6.93 6.88 6.90 51.1K
10:41 6.89 6.89 6.87 6.87 14.6K
10:42 6.84 6.85 6.80 6.83 37.6K
10:43 6.84 6.86 6.84 6.86 9.2K
10:44 6.86 6.86 6.82 6.82 9.0K
10:45 6.81 6.82 6.81 6.81 31.3K
10:46 6.78 6.79 6.75 6.75 34.3K
10:47 6.73 6.79 6.73 6.79 7.9K
10:48 6.79 6.79 6.77 6.78 3.9K
10:49 6.77 6.78 6.77 6.78 9.2K
10:50 6.82 6.82 6.80 6.80 4.3K
10:51 6.80 6.82 6.77 6.82 4.4K
10:52 6.80 6.80 6.71 6.73 11.2K
10:53 6.69 6.69 6.66 6.66 19.2K
10:54 6.66 6.69 6.66 6.69 4.6K
10:55 6.70 6.72 6.68 6.68 12.2K
10:56 6.67 6.68 6.67 6.68 8.1K
10:57 6.71 6.72 6.71 6.72 2.2K
10:58 6.73 6.74 6.71 6.72 7.8K
10:59 6.73 6.73 6.73 6.73 2.8K
11:00 6.70 6.70 6.70 6.70 3.9K
11:01 6.71 6.71 6.69 6.70 1.4K
11:02 6.69 6.71 6.68 6.68 5.5K
11:03 6.67 6.67 6.65 6.65 5.8K
11:04 6.65 6.66 6.62 6.66 9.2K
11:05 6.64 6.65 6.64 6.64 2.1K
11:06 6.66 6.66 6.64 6.65 7.9K
11:07 6.64 6.64 6.61 6.61 12.3K
11:08 6.63 6.65 6.63 6.65 8.9K
11:09 6.67 6.67 6.64 6.64 7.3K
11:10 6.65 6.65 6.65 6.65 3.2K
11:11 6.64 6.66 6.63 6.66 8.4K
11:12 6.66 6.69 6.66 6.69 19.1K
11:13 6.68 6.70 6.68 6.69 7.1K
11:14 6.69 6.69 6.66 6.66 3.3K
11:15 6.66 6.66 6.64 6.64 2.6K
11:16 6.65 6.65 6.64 6.65 9.9K
11:17 6.64 6.64 6.63 6.63 4.1K
11:18 6.63 6.64 6.63 6.64 6.4K
11:19 6.63 6.64 6.63 6.63 3.5K
11:20 6.64 6.64 6.62 6.62 4.1K
11:21 6.61 6.63 6.61 6.62 9.0K
11:22 6.62 6.63 6.62 6.63 13.6K
11:23 6.63 6.64 6.63 6.64 7.7K
11:24 6.63 6.63 6.62 6.63 9.6K
11:25 6.63 6.63 6.62 6.63 9.7K
11:26 6.63 6.63 6.62 6.62 4.8K
11:27 6.62 6.62 6.62 6.62 1.0K
11:28 6.62 6.64 6.58 6.61 63.0K
11:29 6.61 6.61 6.58 6.59 11.0K
11:30 6.59 6.60 6.59 6.60 3.6K
11:31 6.60 6.62 6.60 6.60 10.5K
11:32 6.60 6.63 6.60 6.62 17.0K
11:33 6.62 6.63 6.62 6.63 4.9K
11:34 6.64 6.64 6.62 6.63 4.2K
11:35 6.61 6.62 6.61 6.62 4.0K
11:36 6.63 6.64 6.62 6.63 11.5K
11:37 6.63 6.63 6.61 6.61 22.0K
11:38 6.59 6.60 6.59 6.59 6.6K
11:39 6.59 6.59 6.58 6.59 27.9K
11:40 6.58 6.60 6.58 6.60 19.4K
11:41 6.61 6.61 6.60 6.61 6.2K
11:42 6.61 6.61 6.61 6.61 2.5K
11:43 6.62 6.62 6.62 6.62 13.0K
11:44 6.62 6.62 6.60 6.60 7.9K
11:45 6.60 6.63 6.60 6.61 7.9K
11:46 6.60 6.61 6.60 6.61 1.3K
11:47 6.62 6.62 6.61 6.62 6.0K
11:48 6.61 6.64 6.61 6.64 3.8K
11:49 6.64 6.64 6.63 6.64 2.1K
11:50 6.66 6.66 6.64 6.66 3.2K
11:51 6.67 6.68 6.66 6.67 14.4K
11:52 6.66 6.66 6.63 6.65 8.3K
11:53 6.64 6.65 6.63 6.63 3.3K
11:54 6.64 6.64 6.64 6.64 3.0K
11:55 6.64 6.65 6.64 6.65 1.5K
11:56 6.64 6.64 6.62 6.63 9.0K
11:57 6.63 6.63 6.63 6.63 2.0K
11:58 6.67 6.67 6.67 6.67 0.7K
11:59 6.67 6.67 6.66 6.66 1.4K
12:00 6.67 6.68 6.67 6.68 2.5K
12:01 6.68 6.68 6.67 6.68 4.0K
12:02 6.67 6.68 6.66 6.68 5.4K
12:03 6.68 6.69 6.68 6.69 2.6K
12:04 6.68 6.69 6.68 6.69 10.7K
12:05 6.70 6.70 6.70 6.70 1.2K
12:06 6.70 6.70 6.70 6.70 1.0K
12:07 6.72 6.75 6.72 6.73 1.8K
12:08 6.70 6.73 6.70 6.73 1.0K
12:09 6.72 6.72 6.72 6.72 0.8K
12:10 6.71 6.71 6.71 6.71 4.2K
12:11 6.73 6.74 6.73 6.74 12.7K
12:12 6.73 6.73 6.71 6.71 11.1K
12:13 6.71 6.73 6.70 6.70 1.1K
12:14 6.73 6.75 6.71 6.74 5.4K
12:15 6.75 6.77 6.75 6.77 4.8K
12:16 6.77 6.77 6.73 6.75 14.2K
12:17 6.77 6.78 6.76 6.78 4.1K
12:18 6.78 6.79 6.78 6.79 4.9K
12:19 6.81 6.81 6.80 6.80 11.0K
12:20 6.81 6.81 6.79 6.81 5.1K
12:21 6.80 6.80 6.80 6.80 1.8K
12:22 6.81 6.81 6.79 6.80 2.4K
12:23 6.81 6.81 6.80 6.81 1.6K
12:24 6.80 6.83 6.80 6.82 2.1K
12:25 6.82 6.83 6.82 6.83 2.0K
12:26 6.83 6.85 6.83 6.85 7.7K
12:27 6.85 6.85 6.83 6.83 3.9K
12:28 6.85 6.85 6.82 6.83 2.4K
12:29 6.85 6.85 6.83 6.83 2.0K
12:30 6.84 6.84 6.82 6.82 5.8K
12:31 6.83 6.84 6.82 6.84 8.3K
12:32 6.85 6.85 6.82 6.82 3.5K
12:33 6.83 6.83 6.83 6.83 2.7K
12:34 6.84 6.85 6.82 6.84 2.4K
12:35 6.83 6.83 6.77 6.77 19.1K
12:36 6.75 6.79 6.74 6.79 7.0K
12:37 6.76 6.78 6.76 6.78 4.4K
12:38 6.79 6.82 6.79 6.82 2.2K
12:39 6.80 6.80 6.78 6.79 0.4K
12:40 6.78 6.79 6.76 6.79 6.0K
12:41 6.79 6.81 6.76 6.81 3.4K
12:42 6.79 6.79 6.79 6.79 5.9K
12:45 6.77 6.77 6.76 6.76 3.7K
12:46 6.77 6.78 6.77 6.78 1.7K
12:47 6.77 6.80 6.77 6.80 3.5K
12:48 6.79 6.81 6.79 6.80 8.3K
12:49 6.77 6.79 6.77 6.78 2.0K
12:50 6.80 6.80 6.80 6.80 0.7K
12:52 6.81 6.81 6.81 6.81 3.3K
12:53 6.78 6.79 6.78 6.79 2.8K
12:54 6.79 6.82 6.79 6.82 3.3K
12:55 6.81 6.81 6.81 6.81 4.3K
12:56 6.81 6.81 6.81 6.81 9.5K
12:57 6.80 6.82 6.80 6.80 2.6K
12:58 6.80 6.82 6.80 6.81 5.5K
12:59 6.80 6.80 6.76 6.76 8.6K
13:00 6.78 6.79 6.78 6.79 7.8K
13:01 6.82 6.82 6.80 6.82 1.7K
13:02 6.82 6.84 6.82 6.82 9.1K
13:03 6.83 6.84 6.83 6.84 1.7K
13:04 6.83 6.83 6.82 6.83 5.8K
13:05 6.82 6.82 6.81 6.81 1.8K
13:06 6.81 6.81 6.80 6.80 2.2K
13:08 6.82 6.82 6.82 6.82 0.2K
13:09 6.80 6.81 6.80 6.81 2.7K
13:10 6.82 6.82 6.81 6.81 2.3K
13:11 6.82 6.82 6.81 6.81 2.2K
13:12 6.81 6.82 6.81 6.82 1.0K
13:13 6.81 6.81 6.80 6.81 1.8K
13:14 6.82 6.82 6.80 6.80 3.8K
13:15 6.79 6.80 6.79 6.80 1.3K
13:16 6.80 6.80 6.80 6.80 0.3K
13:17 6.79 6.81 6.77 6.77 5.4K
13:19 6.76 6.76 6.74 6.74 2.1K
13:20 6.78 6.78 6.78 6.78 0.8K
13:21 6.78 6.78 6.78 6.78 0.8K
13:22 6.77 6.77 6.74 6.77 8.2K
13:23 6.76 6.78 6.76 6.78 1.7K
13:24 6.76 6.76 6.76 6.76 1.1K
13:25 6.78 6.78 6.74 6.78 1.6K
13:26 6.77 6.78 6.76 6.76 1.8K
13:27 6.78 6.78 6.76 6.78 1.9K
13:28 6.78 6.78 6.76 6.76 0.6K
13:29 6.77 6.77 6.77 6.77 2.8K
13:31 6.78 6.78 6.78 6.78 0.7K
13:32 6.76 6.78 6.75 6.76 3.4K
13:33 6.77 6.77 6.77 6.77 0.8K
13:34 6.77 6.77 6.74 6.74 9.6K
13:35 6.72 6.72 6.72 6.72 0.4K
13:38 6.76 6.76 6.76 6.76 16.8K
13:39 6.77 6.77 6.77 6.77 16.1K
13:40 6.75 6.77 6.75 6.77 0.8K
13:41 6.76 6.79 6.76 6.78 4.5K
13:42 6.78 6.79 6.78 6.79 3.3K
13:44 6.78 6.78 6.78 6.78 1.3K
13:45 6.79 6.79 6.79 6.79 1.4K
13:46 6.81 6.82 6.80 6.80 1.6K
13:47 6.83 6.84 6.80 6.80 16.7K
13:50 6.77 6.77 6.77 6.77 0.5K
13:52 6.79 6.81 6.79 6.81 1.2K
13:53 6.81 6.81 6.81 6.81 2.5K
13:54 6.79 6.81 6.79 6.81 1.0K
13:55 6.82 6.82 6.79 6.79 2.2K
13:56 6.81 6.83 6.81 6.81 2.8K
13:57 6.81 6.81 6.81 6.81 3.6K
13:59 6.81 6.81 6.81 6.81 2.7K
14:00 6.78 6.80 6.78 6.80 1.4K
14:01 6.80 6.80 6.80 6.80 0.8K
14:03 6.80 6.80 6.80 6.80 1.7K
14:04 6.83 6.83 6.83 6.83 0.9K
14:05 6.84 6.84 6.84 6.84 9.9K
14:06 6.84 6.84 6.82 6.83 13.7K
14:07 6.83 6.83 6.82 6.83 2.0K
14:08 6.83 6.83 6.83 6.83 0.7K
14:09 6.81 6.82 6.81 6.81 4.3K
14:10 6.81 6.83 6.81 6.83 1.1K
14:11 6.82 6.83 6.82 6.82 3.0K
14:12 6.82 6.83 6.82 6.83 1.7K
14:13 6.82 6.83 6.82 6.83 5.1K
14:14 6.83 6.83 6.82 6.82 4.8K
14:15 6.82 6.83 6.81 6.83 1.7K
14:16 6.83 6.83 6.83 6.83 0.1K
14:17 6.83 6.83 6.83 6.83 3.1K
14:18 6.81 6.83 6.81 6.83 0.8K
14:19 6.82 6.82 6.80 6.80 1.0K
14:20 6.82 6.82 6.81 6.81 2.7K
14:21 6.80 6.80 6.76 6.78 10.6K
14:22 6.78 6.79 6.77 6.77 4.5K
14:23 6.77 6.78 6.77 6.77 4.6K
14:24 6.78 6.78 6.77 6.78 5.0K
14:25 6.77 6.77 6.76 6.76 5.0K
14:26 6.75 6.76 6.75 6.76 2.4K
14:27 6.75 6.75 6.75 6.75 3.6K
14:28 6.75 6.77 6.75 6.77 1.6K
14:29 6.78 6.78 6.77 6.77 1.0K
14:30 6.78 6.78 6.77 6.77 3.9K
14:31 6.75 6.78 6.75 6.78 5.4K
14:32 6.77 6.79 6.76 6.76 4.2K
14:33 6.76 6.76 6.76 6.76 0.3K
14:34 6.77 6.77 6.77 6.77 0.4K
14:35 6.78 6.78 6.78 6.78 0.5K
14:36 6.79 6.79 6.79 6.79 0.6K
14:37 6.79 6.80 6.79 6.79 1.9K
14:38 6.79 6.79 6.79 6.79 0.5K
14:39 6.79 6.80 6.79 6.80 1.4K
14:40 6.79 6.80 6.78 6.78 1.2K
14:41 6.80 6.80 6.80 6.80 0.6K
14:42 6.79 6.79 6.78 6.78 4.1K
14:43 6.76 6.78 6.76 6.76 2.0K
14:44 6.77 6.77 6.77 6.77 0.1K
14:45 6.77 6.77 6.77 6.77 6.0K
14:46 6.79 6.80 6.79 6.80 1.9K
14:47 6.78 6.79 6.78 6.78 1.6K
14:48 6.79 6.80 6.79 6.79 0.7K
14:49 6.79 6.80 6.79 6.80 3.5K
14:50 6.79 6.79 6.78 6.78 3.4K
14:51 6.78 6.78 6.78 6.78 0.6K
14:52 6.76 6.76 6.76 6.76 0.6K
14:53 6.76 6.78 6.76 6.78 2.2K
14:54 6.74 6.74 6.74 6.74 10.2K
14:55 6.74 6.74 6.72 6.72 1.8K
14:56 6.74 6.77 6.74 6.75 1.8K
14:57 6.76 6.77 6.76 6.76 11.7K
14:58 6.76 6.76 6.76 6.76 0.6K
14:59 6.76 6.77 6.75 6.75 2.2K
15:00 6.74 6.79 6.74 6.79 15.6K
15:01 6.78 6.81 6.78 6.81 8.8K
15:02 6.82 6.83 6.82 6.82 1.2K
15:03 6.82 6.82 6.78 6.79 7.2K
15:04 6.80 6.80 6.78 6.78 0.8K
15:05 6.79 6.79 6.79 6.79 5.1K
15:06 6.75 6.78 6.75 6.76 3.6K
15:07 6.78 6.78 6.75 6.77 6.9K
15:08 6.75 6.75 6.73 6.73 5.2K
15:09 6.74 6.75 6.74 6.75 7.2K
15:10 6.74 6.74 6.74 6.74 5.9K
15:11 6.73 6.74 6.73 6.74 3.1K
15:12 6.72 6.74 6.72 6.74 5.6K
15:13 6.73 6.73 6.72 6.72 3.0K
15:14 6.71 6.72 6.70 6.71 7.5K
15:15 6.71 6.71 6.69 6.69 18.0K
15:16 6.70 6.70 6.70 6.70 1.1K
15:17 6.69 6.69 6.69 6.69 2.7K
15:18 6.69 6.70 6.69 6.70 9.0K
15:19 6.70 6.70 6.69 6.69 2.0K
15:20 6.69 6.72 6.69 6.72 7.1K
15:21 6.70 6.71 6.69 6.70 7.6K
15:22 6.69 6.70 6.69 6.70 3.3K
15:23 6.70 6.71 6.69 6.69 4.0K
15:24 6.69 6.70 6.69 6.70 2.0K
15:25 6.72 6.72 6.70 6.71 3.1K
15:26 6.71 6.72 6.71 6.72 4.2K
15:27 6.72 6.73 6.70 6.71 5.1K
15:28 6.71 6.72 6.70 6.71 9.8K
15:29 6.72 6.73 6.71 6.71 2.9K
15:30 6.72 6.73 6.70 6.71 9.4K
15:31 6.71 6.73 6.71 6.73 3.9K
15:32 6.73 6.73 6.69 6.69 5.5K
15:33 6.69 6.70 6.69 6.69 8.0K
15:34 6.71 6.71 6.71 6.71 6.1K
15:35 6.71 6.72 6.71 6.72 3.7K
15:36 6.72 6.72 6.70 6.70 8.4K
15:37 6.70 6.73 6.68 6.71 6.2K
15:38 6.71 6.72 6.68 6.69 8.4K
15:39 6.69 6.69 6.68 6.68 5.7K
15:40 6.69 6.72 6.69 6.72 6.7K
15:41 6.72 6.74 6.72 6.74 2.6K
15:42 6.71 6.71 6.70 6.70 3.2K
15:43 6.70 6.71 6.69 6.71 8.3K
15:44 6.71 6.76 6.71 6.75 20.0K
15:45 6.75 6.77 6.75 6.77 6.6K
15:46 6.77 6.78 6.77 6.78 12.9K
15:47 6.77 6.80 6.75 6.79 14.2K
15:48 6.79 6.80 6.78 6.80 14.4K
15:49 6.79 6.83 6.79 6.83 28.9K
15:50 6.82 6.82 6.82 6.82 6.8K
15:51 6.83 6.85 6.82 6.84 4.7K
15:52 6.84 6.85 6.84 6.85 8.4K
15:53 6.86 6.86 6.84 6.84 35.9K
15:54 6.83 6.85 6.83 6.85 9.3K
15:55 6.87 6.88 6.86 6.87 48.1K
15:56 6.87 6.89 6.87 6.87 61.7K
15:57 6.88 6.88 6.85 6.86 17.1K
15:58 6.86 6.87 6.85 6.87 29.1K
15:59 6.87 6.87 6.81 6.84 266.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available