LifeMD

LFMD
🏛️ usa →
6.44
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 6.10 6.10 6.10 6.10 15.3K
09:32 6.08 6.08 6.08 6.08 3.4K
09:33 6.08 6.08 6.07 6.08 2.1K
09:34 6.08 6.11 6.08 6.09 16.5K
09:35 6.11 6.14 6.11 6.14 0.9K
09:36 6.15 6.15 6.12 6.12 2.2K
09:37 6.13 6.15 6.13 6.15 13.7K
09:38 6.14 6.14 6.14 6.14 1.0K
09:39 6.13 6.13 6.13 6.13 1.2K
09:40 6.15 6.16 6.15 6.16 2.1K
09:41 6.14 6.15 6.14 6.14 2.3K
09:42 6.15 6.16 6.15 6.16 2.9K
09:45 6.16 6.17 6.16 6.16 1.0K
09:46 6.15 6.15 6.15 6.15 1.9K
09:47 6.15 6.16 6.15 6.16 2.7K
09:48 6.14 6.15 6.13 6.13 2.4K
09:49 6.14 6.14 6.14 6.14 0.4K
09:50 6.13 6.14 6.13 6.14 1.6K
09:51 6.14 6.14 6.14 6.14 1.9K
09:52 6.12 6.12 6.11 6.11 4.8K
09:53 6.11 6.11 6.11 6.11 0.2K
09:54 6.12 6.12 6.12 6.12 0.7K
09:55 6.11 6.11 6.11 6.11 0.2K
09:56 6.12 6.12 6.10 6.10 1.9K
09:57 6.12 6.12 6.12 6.12 0.4K
09:58 6.14 6.14 6.13 6.13 1.3K
09:59 6.13 6.13 6.13 6.13 0.7K
10:00 6.14 6.14 6.14 6.14 0.6K
10:01 6.15 6.15 6.15 6.15 0.8K
10:02 6.13 6.14 6.13 6.13 2.9K
10:03 6.13 6.13 6.12 6.12 1.5K
10:04 6.12 6.12 6.11 6.11 1.8K
10:05 6.10 6.11 6.10 6.10 2.5K
10:06 6.10 6.11 6.10 6.11 0.9K
10:07 6.09 6.12 6.09 6.12 7.5K
10:08 6.12 6.12 6.12 6.12 0.8K
10:09 6.12 6.12 6.12 6.12 0.8K
10:11 6.14 6.16 6.14 6.16 1.3K
10:12 6.15 6.17 6.15 6.17 1.0K
10:13 6.17 6.17 6.16 6.17 8.1K
10:14 6.17 6.17 6.16 6.16 2.4K
10:15 6.16 6.16 6.15 6.15 1.9K
10:17 6.14 6.14 6.14 6.14 0.3K
10:18 6.14 6.14 6.13 6.13 1.0K
10:19 6.12 6.13 6.12 6.13 0.5K
10:20 6.12 6.12 6.12 6.12 0.4K
10:21 6.13 6.13 6.13 6.13 0.7K
10:22 6.12 6.13 6.12 6.13 2.4K
10:23 6.13 6.14 6.13 6.14 1.7K
10:24 6.15 6.15 6.14 6.14 0.7K
10:25 6.16 6.17 6.16 6.17 4.2K
10:26 6.18 6.18 6.18 6.18 0.6K
10:27 6.17 6.17 6.17 6.17 1.5K
10:29 6.19 6.20 6.19 6.20 2.4K
10:30 6.20 6.20 6.20 6.20 1.5K
10:31 6.19 6.22 6.19 6.22 1.2K
10:32 6.22 6.22 6.22 6.22 2.1K
10:33 6.21 6.21 6.21 6.21 0.6K
10:34 6.22 6.22 6.22 6.22 0.6K
10:35 6.22 6.22 6.19 6.19 7.7K
10:36 6.19 6.19 6.19 6.19 2.2K
10:37 6.21 6.21 6.21 6.21 0.7K
10:39 6.22 6.22 6.22 6.22 1.7K
10:41 6.22 6.22 6.22 6.22 0.6K
10:42 6.22 6.22 6.21 6.21 1.1K
10:43 6.20 6.20 6.20 6.21 1.1K
10:44 6.20 6.20 6.20 6.20 1.8K
10:45 6.21 6.21 6.21 6.21 2.9K
10:47 6.21 6.21 6.21 6.21 0.6K
10:48 6.20 6.20 6.20 6.20 0.3K
10:50 6.22 6.23 6.22 6.22 1.5K
10:51 6.21 6.21 6.21 6.21 1.5K
10:55 6.21 6.21 6.20 6.20 2.4K
10:56 6.20 6.20 6.20 6.20 0.2K
10:57 6.19 6.19 6.19 6.19 1.0K
10:58 6.19 6.19 6.19 6.19 0.3K
10:59 6.20 6.20 6.20 6.20 0.5K
11:00 6.21 6.22 6.21 6.22 0.9K
11:01 6.21 6.22 6.21 6.22 2.3K
11:04 6.21 6.21 6.21 6.21 2.3K
11:05 6.20 6.20 6.20 6.20 0.6K
11:07 6.21 6.21 6.21 6.21 0.8K
11:08 6.22 6.22 6.22 6.22 0.8K
11:11 6.21 6.21 6.20 6.21 5.5K
11:12 6.21 6.21 6.20 6.20 4.2K
11:13 6.20 6.20 6.20 6.20 0.6K
11:14 6.19 6.20 6.19 6.20 5.0K
11:15 6.22 6.22 6.22 6.22 1.2K
11:16 6.22 6.22 6.22 6.22 1.3K
11:17 6.23 6.23 6.23 6.23 1.4K
11:18 6.22 6.22 6.20 6.20 14.7K
11:20 6.21 6.21 6.20 6.20 0.9K
11:21 6.21 6.22 6.21 6.22 1.9K
11:22 6.22 6.22 6.19 6.20 8.9K
11:23 6.20 6.20 6.20 6.20 0.4K
11:24 6.19 6.19 6.19 6.19 1.3K
11:26 6.19 6.19 6.19 6.19 1.3K
11:27 6.19 6.21 6.19 6.21 5.5K
11:28 6.20 6.21 6.20 6.21 14.3K
11:29 6.21 6.24 6.21 6.24 19.9K
11:30 6.24 6.24 6.22 6.22 25.6K
11:31 6.23 6.23 6.23 6.23 2.2K
11:33 6.23 6.23 6.22 6.23 4.6K
11:34 6.24 6.24 6.23 6.23 0.8K
11:35 6.23 6.24 6.23 6.24 0.7K
11:36 6.24 6.24 6.24 6.24 0.3K
11:37 6.24 6.24 6.23 6.23 0.9K
11:38 6.23 6.24 6.23 6.23 1.4K
11:39 6.23 6.23 6.23 6.23 1.8K
11:40 6.22 6.23 6.22 6.22 23.7K
11:41 6.23 6.23 6.22 6.22 2.6K
11:43 6.22 6.22 6.22 6.22 1.7K
11:44 6.23 6.25 6.23 6.25 14.1K
11:45 6.25 6.25 6.25 6.25 11.3K
11:46 6.25 6.25 6.25 6.25 2.2K
11:47 6.25 6.25 6.23 6.23 2.7K
11:48 6.24 6.24 6.24 6.24 6.7K
11:49 6.24 6.24 6.24 6.24 0.7K
11:50 6.24 6.24 6.23 6.23 3.8K
11:51 6.23 6.23 6.23 6.23 1.6K
11:54 6.24 6.24 6.24 6.24 2.5K
11:55 6.24 6.24 6.24 6.24 0.6K
11:56 6.24 6.24 6.24 6.24 1.2K
11:57 6.24 6.24 6.24 6.24 1.2K
11:59 6.23 6.23 6.23 6.23 0.5K
12:00 6.24 6.24 6.24 6.24 0.1K
12:01 6.25 6.25 6.24 6.24 0.9K
12:04 6.24 6.24 6.23 6.24 2.6K
12:05 6.24 6.24 6.24 6.24 0.3K
12:06 6.24 6.24 6.24 6.24 1.1K
12:07 6.24 6.25 6.24 6.25 1.7K
12:08 6.24 6.25 6.24 6.25 5.2K
12:09 6.25 6.25 6.25 6.25 0.3K
12:10 6.26 6.26 6.26 6.26 2.6K
12:12 6.26 6.26 6.26 6.26 0.7K
12:13 6.27 6.27 6.27 6.27 0.5K
12:14 6.27 6.28 6.27 6.28 2.8K
12:15 6.27 6.27 6.27 6.27 8.5K
12:16 6.28 6.28 6.27 6.27 1.2K
12:18 6.28 6.28 6.28 6.28 3.5K
12:20 6.28 6.28 6.28 6.28 0.4K
12:21 6.28 6.28 6.28 6.28 1.6K
12:22 6.28 6.28 6.28 6.28 2.8K
12:24 6.28 6.29 6.28 6.29 1.2K
12:26 6.28 6.28 6.28 6.28 1.8K
12:27 6.28 6.28 6.28 6.28 0.9K
12:28 6.27 6.27 6.27 6.27 0.4K
12:30 6.28 6.28 6.28 6.28 1.4K
12:31 6.29 6.29 6.29 6.29 0.8K
12:33 6.29 6.29 6.29 6.29 0.2K
12:35 6.29 6.29 6.28 6.28 1.9K
12:37 6.28 6.28 6.28 6.28 1.6K
12:38 6.29 6.30 6.29 6.30 0.4K
12:39 6.30 6.30 6.30 6.30 1.9K
12:40 6.29 6.31 6.29 6.31 5.1K
12:42 6.31 6.31 6.31 6.31 0.8K
12:43 6.31 6.31 6.31 6.31 0.5K
12:44 6.31 6.31 6.31 6.31 4.9K
12:45 6.31 6.31 6.30 6.30 10.8K
12:46 6.30 6.30 6.30 6.30 0.5K
12:48 6.31 6.31 6.31 6.31 0.6K
12:49 6.31 6.32 6.30 6.32 1.9K
12:50 6.32 6.32 6.32 6.32 3.7K
12:51 6.32 6.32 6.32 6.32 0.8K
12:52 6.32 6.32 6.32 6.32 7.5K
12:53 6.33 6.33 6.33 6.33 1.4K
12:54 6.33 6.33 6.33 6.33 3.1K
12:55 6.33 6.33 6.33 6.33 4.8K
12:56 6.33 6.33 6.33 6.33 4.5K
13:00 6.32 6.33 6.32 6.33 2.0K
13:02 6.32 6.33 6.32 6.33 1.7K
13:04 6.33 6.34 6.33 6.34 0.7K
13:05 6.34 6.34 6.34 6.34 0.9K
13:06 6.34 6.34 6.34 6.34 0.8K
13:07 6.33 6.33 6.33 6.33 1.5K
13:08 6.34 6.34 6.34 6.34 1.2K
13:09 6.34 6.34 6.34 6.34 0.5K
13:10 6.33 6.33 6.33 6.33 4.5K
13:12 6.33 6.33 6.33 6.33 0.2K
13:13 6.32 6.33 6.32 6.33 2.1K
13:14 6.32 6.32 6.32 6.32 1.4K
13:15 6.32 6.32 6.31 6.32 0.9K
13:16 6.31 6.31 6.31 6.31 0.6K
13:18 6.32 6.32 6.32 6.32 1.4K
13:20 6.32 6.32 6.31 6.31 1.4K
13:25 6.32 6.32 6.32 6.32 0.3K
13:26 6.32 6.32 6.32 6.32 0.5K
13:27 6.31 6.32 6.31 6.31 3.3K
13:29 6.31 6.31 6.31 6.31 0.3K
13:30 6.31 6.31 6.31 6.31 0.5K
13:31 6.31 6.31 6.31 6.30 0.3K
13:32 6.31 6.31 6.31 6.31 4.5K
13:33 6.30 6.31 6.30 6.30 5.2K
13:34 6.31 6.31 6.31 6.31 0.4K
13:35 6.31 6.31 6.31 6.31 0.2K
13:36 6.29 6.29 6.29 6.29 0.5K
13:38 6.29 6.30 6.29 6.29 6.9K
13:39 6.28 6.28 6.28 6.28 1.8K
13:40 6.27 6.27 6.27 6.27 8.7K
13:41 6.27 6.27 6.27 6.27 3.2K
13:42 6.26 6.27 6.26 6.27 3.8K
13:43 6.27 6.27 6.27 6.27 1.0K
13:44 6.27 6.27 6.26 6.26 1.4K
13:46 6.26 6.26 6.26 6.26 1.0K
13:47 6.27 6.27 6.27 6.27 0.1K
13:48 6.27 6.27 6.25 6.25 3.8K
13:49 6.26 6.26 6.26 6.26 3.7K
13:51 6.26 6.26 6.26 6.26 1.2K
13:53 6.26 6.26 6.26 6.26 0.5K
13:54 6.26 6.26 6.26 6.26 20.7K
13:57 6.26 6.26 6.26 6.26 0.7K
13:58 6.26 6.26 6.26 6.26 0.4K
13:59 6.26 6.26 6.26 6.26 0.5K
14:00 6.26 6.26 6.26 6.26 1.1K
14:01 6.26 6.26 6.26 6.26 0.4K
14:02 6.26 6.26 6.26 6.26 1.1K
14:04 6.26 6.27 6.26 6.27 1.0K
14:05 6.27 6.27 6.27 6.27 0.9K
14:06 6.26 6.26 6.26 6.26 1.3K
14:07 6.26 6.26 6.26 6.26 1.0K
14:08 6.24 6.24 6.24 6.24 2.5K
14:09 6.23 6.24 6.23 6.24 1.4K
14:10 6.24 6.24 6.24 6.24 5.3K
14:11 6.24 6.24 6.24 6.24 2.0K
14:12 6.25 6.25 6.25 6.25 1.8K
14:14 6.25 6.25 6.25 6.25 1.2K
14:15 6.25 6.25 6.25 6.25 1.1K
14:16 6.25 6.25 6.25 6.25 1.4K
14:17 6.25 6.25 6.25 6.25 1.4K
14:18 6.25 6.25 6.25 6.25 0.6K
14:19 6.25 6.25 6.25 6.25 0.6K
14:20 6.25 6.25 6.25 6.25 1.8K
14:21 6.24 6.24 6.23 6.23 2.0K
14:22 6.23 6.23 6.23 6.23 1.0K
14:24 6.24 6.24 6.24 6.24 1.9K
14:27 6.24 6.25 6.24 6.25 2.5K
14:29 6.26 6.26 6.26 6.26 0.5K
14:31 6.25 6.26 6.25 6.25 58.3K
14:32 6.26 6.26 6.26 6.26 1.8K
14:33 6.25 6.25 6.25 6.25 0.8K
14:36 6.25 6.25 6.25 6.25 1.4K
14:37 6.26 6.26 6.26 6.26 1.0K
14:39 6.26 6.26 6.26 6.26 0.6K
14:41 6.25 6.25 6.25 6.25 1.4K
14:42 6.25 6.25 6.25 6.25 1.3K
14:44 6.25 6.25 6.25 6.25 1.0K
14:45 6.25 6.25 6.25 6.25 0.9K
14:46 6.25 6.25 6.25 6.25 1.0K
14:48 6.25 6.25 6.25 6.25 6.4K
14:49 6.26 6.26 6.26 6.26 4.6K
14:50 6.25 6.25 6.25 6.25 2.4K
14:51 6.25 6.25 6.25 6.25 0.8K
14:54 6.25 6.25 6.25 6.25 0.4K
14:55 6.25 6.25 6.25 6.25 0.8K
14:58 6.25 6.25 6.25 6.25 1.1K
14:59 6.25 6.25 6.25 6.25 0.1K
15:00 6.25 6.25 6.25 6.25 0.3K
15:01 6.25 6.25 6.25 6.25 1.2K
15:02 6.25 6.25 6.25 6.25 0.7K
15:03 6.25 6.26 6.25 6.25 1.6K
15:06 6.25 6.26 6.25 6.26 2.8K
15:09 6.26 6.26 6.26 6.26 0.3K
15:10 6.26 6.26 6.26 6.26 0.4K
15:11 6.26 6.27 6.26 6.26 2.0K
15:12 6.27 6.27 6.27 6.27 0.8K
15:13 6.26 6.26 6.25 6.25 3.4K
15:17 6.25 6.25 6.25 6.25 1.8K
15:20 6.25 6.25 6.25 6.25 1.5K
15:21 6.24 6.25 6.24 6.25 0.6K
15:22 6.25 6.25 6.25 6.25 1.5K
15:23 6.26 6.26 6.26 6.26 2.4K
15:25 6.27 6.27 6.27 6.27 3.4K
15:27 6.28 6.28 6.28 6.28 1.5K
15:30 6.27 6.28 6.27 6.28 0.7K
15:31 6.23 6.24 6.23 6.24 11.7K
15:32 6.24 6.24 6.22 6.22 3.5K
15:33 6.22 6.22 6.21 6.22 10.1K
15:34 6.22 6.23 6.22 6.23 0.8K
15:35 6.23 6.23 6.23 6.23 2.1K
15:36 6.22 6.22 6.22 6.22 1.5K
15:37 6.22 6.22 6.22 6.22 0.2K
15:38 6.22 6.23 6.22 6.23 3.6K
15:40 6.23 6.23 6.23 6.23 1.9K
15:41 6.23 6.23 6.23 6.23 1.2K
15:43 6.23 6.24 6.23 6.24 2.7K
15:44 6.24 6.24 6.23 6.23 2.3K
15:45 6.24 6.24 6.24 6.24 0.6K
15:46 6.24 6.24 6.24 6.24 1.0K
15:47 6.24 6.25 6.24 6.25 11.2K
15:48 6.26 6.26 6.25 6.25 7.2K
15:49 6.25 6.25 6.25 6.25 0.5K
15:50 6.25 6.25 6.25 6.25 1.4K
15:51 6.25 6.25 6.25 6.25 1.4K
15:52 6.25 6.26 6.25 6.26 12.2K
15:53 6.26 6.27 6.26 6.27 4.2K
15:54 6.26 6.27 6.26 6.27 5.0K
15:55 6.27 6.28 6.27 6.27 8.2K
15:56 6.28 6.28 6.27 6.27 8.4K
15:57 6.28 6.28 6.27 6.28 4.2K
15:58 6.27 6.28 6.27 6.28 7.1K
15:59 6.28 6.29 6.27 6.28 172.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available