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 6.31 6.31 6.29 6.31 20.7K
09:31 6.34 6.34 6.34 6.34 0.3K
09:32 6.33 6.33 6.28 6.30 4.0K
09:33 6.30 6.30 6.29 6.30 1.4K
09:34 6.28 6.30 6.28 6.30 4.7K
09:35 6.29 6.29 6.28 6.28 2.9K
09:36 6.29 6.29 6.29 6.29 1.1K
09:37 6.27 6.27 6.27 6.27 0.5K
09:38 6.28 6.28 6.28 6.28 0.2K
09:39 6.28 6.28 6.26 6.26 1.1K
09:40 6.27 6.27 6.26 6.26 0.7K
09:41 6.27 6.27 6.27 6.27 0.2K
09:42 6.28 6.30 6.28 6.30 5.9K
09:43 6.30 6.32 6.30 6.32 3.0K
09:44 6.32 6.33 6.32 6.33 2.4K
09:45 6.32 6.32 6.29 6.29 0.7K
09:46 6.31 6.31 6.29 6.29 1.3K
09:47 6.30 6.30 6.28 6.28 1.5K
09:48 6.29 6.29 6.29 6.29 1.0K
09:49 6.28 6.29 6.28 6.29 6.6K
09:50 6.28 6.28 6.28 6.28 0.3K
09:51 6.28 6.29 6.28 6.29 0.9K
09:52 6.28 6.29 6.28 6.29 18.6K
09:53 6.28 6.28 6.28 6.28 0.6K
09:54 6.28 6.29 6.28 6.29 3.3K
09:55 6.28 6.29 6.28 6.29 1.8K
09:56 6.28 6.28 6.28 6.28 1.0K
09:58 6.27 6.27 6.27 6.27 0.7K
09:59 6.27 6.27 6.27 6.27 0.7K
10:00 6.27 6.27 6.23 6.23 5.5K
10:01 6.23 6.23 6.21 6.22 1.4K
10:02 6.24 6.24 6.24 6.24 1.9K
10:04 6.25 6.25 6.25 6.25 1.3K
10:05 6.24 6.24 6.22 6.22 1.2K
10:06 6.22 6.22 6.20 6.20 23.7K
10:07 6.21 6.21 6.18 6.18 2.8K
10:08 6.19 6.23 6.19 6.23 1.9K
10:09 6.20 6.21 6.20 6.21 9.8K
10:11 6.21 6.21 6.21 6.21 1.2K
10:12 6.20 6.20 6.18 6.18 8.9K
10:13 6.18 6.18 6.18 6.18 0.3K
10:14 6.19 6.19 6.17 6.17 3.2K
10:15 6.16 6.17 6.16 6.16 2.0K
10:16 6.16 6.16 6.16 6.16 0.6K
10:17 6.16 6.16 6.15 6.15 16.9K
10:18 6.15 6.15 6.12 6.12 4.2K
10:19 6.13 6.13 6.10 6.10 8.8K
10:20 6.11 6.13 6.11 6.12 3.4K
10:21 6.12 6.12 6.11 6.11 3.7K
10:22 6.12 6.12 6.10 6.10 5.3K
10:23 6.10 6.10 6.08 6.10 12.6K
10:24 6.09 6.09 6.07 6.07 3.1K
10:25 6.08 6.09 6.08 6.09 1.3K
10:26 6.08 6.08 6.08 6.08 1.2K
10:27 6.09 6.10 6.09 6.09 3.2K
10:28 6.09 6.09 6.07 6.07 1.9K
10:29 6.08 6.08 6.08 6.08 0.4K
10:30 6.08 6.09 6.08 6.09 17.0K
10:31 6.09 6.10 6.09 6.09 11.5K
10:33 6.09 6.09 6.09 6.09 2.5K
10:34 6.08 6.08 6.08 6.08 0.4K
10:35 6.09 6.10 6.08 6.08 2.8K
10:36 6.08 6.09 6.08 6.08 1.6K
10:37 6.08 6.08 6.08 6.08 0.8K
10:38 6.08 6.09 6.08 6.09 1.5K
10:39 6.09 6.09 6.09 6.08 0.4K
10:40 6.08 6.10 6.08 6.10 2.1K
10:41 6.08 6.08 6.08 6.08 1.7K
10:42 6.08 6.08 6.08 6.08 1.0K
10:43 6.08 6.08 6.08 6.07 2.2K
10:44 6.08 6.08 6.07 6.07 4.0K
10:45 6.06 6.07 6.06 6.07 8.2K
10:46 6.07 6.08 6.07 6.07 2.4K
10:47 6.06 6.07 6.06 6.07 1.5K
10:48 6.07 6.07 6.07 6.07 1.1K
10:50 6.08 6.08 6.07 6.07 0.7K
10:51 6.06 6.07 6.06 6.07 3.5K
10:52 6.08 6.09 6.08 6.09 0.7K
10:53 6.09 6.09 6.09 6.09 0.8K
10:54 6.10 6.10 6.10 6.10 3.9K
10:55 6.10 6.10 6.10 6.10 1.1K
10:56 6.10 6.10 6.10 6.10 1.0K
10:57 6.10 6.10 6.10 6.10 0.1K
10:58 6.10 6.10 6.09 6.09 2.2K
10:59 6.09 6.09 6.09 6.09 0.3K
11:00 6.09 6.09 6.09 6.09 2.4K
11:01 6.10 6.10 6.10 6.10 2.1K
11:02 6.09 6.09 6.08 6.09 1.0K
11:03 6.08 6.09 6.08 6.08 13.3K
11:04 6.09 6.09 6.09 6.09 1.7K
11:05 6.09 6.10 6.09 6.09 2.2K
11:06 6.10 6.11 6.10 6.11 1.9K
11:07 6.11 6.11 6.09 6.09 25.8K
11:09 6.09 6.10 6.09 6.10 0.8K
11:10 6.10 6.10 6.10 6.10 8.3K
11:12 6.10 6.10 6.10 6.10 0.2K
11:13 6.10 6.12 6.10 6.12 7.4K
11:14 6.12 6.12 6.12 6.12 0.9K
11:16 6.13 6.13 6.12 6.12 1.1K
11:17 6.13 6.13 6.12 6.12 1.3K
11:18 6.12 6.13 6.12 6.13 1.9K
11:19 6.12 6.15 6.12 6.15 7.9K
11:20 6.13 6.13 6.13 6.13 6.7K
11:21 6.13 6.13 6.13 6.13 0.9K
11:22 6.13 6.13 6.13 6.13 4.6K
11:23 6.13 6.14 6.13 6.14 3.4K
11:24 6.16 6.16 6.16 6.16 0.3K
11:25 6.16 6.16 6.16 6.16 1.0K
11:26 6.16 6.16 6.16 6.16 1.1K
11:28 6.17 6.17 6.17 6.17 1.0K
11:29 6.17 6.18 6.17 6.18 0.9K
11:30 6.17 6.17 6.17 6.17 2.0K
11:34 6.17 6.17 6.16 6.16 1.4K
11:35 6.16 6.16 6.16 6.16 0.9K
11:36 6.17 6.17 6.17 6.17 0.5K
11:37 6.16 6.17 6.16 6.17 1.4K
11:39 6.17 6.17 6.17 6.17 1.4K
11:40 6.18 6.18 6.18 6.18 1.0K
11:41 6.18 6.18 6.18 6.18 0.3K
11:42 6.17 6.17 6.17 6.17 0.2K
11:43 6.18 6.18 6.18 6.18 1.2K
11:45 6.18 6.18 6.18 6.18 1.0K
11:46 6.17 6.17 6.16 6.16 1.6K
11:49 6.16 6.16 6.16 6.16 0.3K
11:50 6.16 6.16 6.16 6.16 1.2K
11:53 6.17 6.17 6.17 6.17 0.1K
11:54 6.16 6.17 6.16 6.16 0.9K
11:55 6.17 6.18 6.17 6.18 7.0K
11:57 6.18 6.18 6.18 6.18 0.2K
11:58 6.19 6.19 6.18 6.18 2.0K
11:59 6.18 6.19 6.18 6.19 0.7K
12:01 6.19 6.19 6.19 6.19 1.3K
12:05 6.19 6.19 6.17 6.17 0.7K
12:06 6.19 6.19 6.18 6.18 1.0K
12:08 6.17 6.17 6.17 6.17 0.3K
12:09 6.18 6.18 6.18 6.18 0.6K
12:10 6.18 6.18 6.18 6.18 1.1K
12:11 6.18 6.18 6.18 6.18 0.2K
12:12 6.19 6.19 6.19 6.19 0.2K
12:13 6.19 6.19 6.19 6.19 0.8K
12:17 6.18 6.18 6.17 6.17 1.5K
12:18 6.18 6.18 6.18 6.18 0.8K
12:22 6.18 6.18 6.18 6.18 0.9K
12:23 6.17 6.17 6.17 6.17 0.9K
12:24 6.18 6.18 6.18 6.18 0.2K
12:25 6.18 6.18 6.18 6.18 1.2K
12:28 6.18 6.19 6.18 6.19 0.3K
12:29 6.19 6.19 6.19 6.19 0.2K
12:30 6.19 6.19 6.18 6.18 0.5K
12:31 6.19 6.20 6.19 6.20 0.7K
12:33 6.20 6.20 6.20 6.20 1.6K
12:34 6.19 6.20 6.19 6.20 2.5K
12:37 6.20 6.21 6.20 6.21 3.4K
12:38 6.21 6.22 6.21 6.22 0.9K
12:39 6.22 6.24 6.22 6.24 1.4K
12:40 6.24 6.24 6.24 6.24 2.7K
12:41 6.25 6.25 6.25 6.25 0.5K
12:42 6.25 6.25 6.25 6.25 0.6K
12:43 6.25 6.25 6.25 6.25 1.2K
12:44 6.25 6.25 6.25 6.25 0.6K
12:45 6.25 6.25 6.25 6.25 0.4K
12:46 6.25 6.25 6.25 6.25 0.8K
12:47 6.26 6.26 6.25 6.25 4.6K
12:50 6.25 6.27 6.25 6.27 1.4K
12:51 6.27 6.27 6.27 6.27 0.4K
12:53 6.27 6.27 6.27 6.27 0.7K
12:55 6.27 6.28 6.27 6.27 1.8K
12:56 6.28 6.28 6.28 6.28 0.5K
12:57 6.28 6.29 6.28 6.28 2.2K
12:58 6.29 6.29 6.29 6.29 0.1K
12:59 6.29 6.29 6.29 6.29 0.9K
13:00 6.29 6.29 6.29 6.29 1.5K
13:01 6.30 6.30 6.30 6.30 8.1K
13:02 6.31 6.31 6.31 6.31 3.6K
13:03 6.31 6.31 6.31 6.31 0.9K
13:04 6.31 6.31 6.30 6.30 2.9K
13:05 6.30 6.30 6.28 6.28 3.3K
13:06 6.29 6.29 6.29 6.29 1.0K
13:08 6.29 6.30 6.29 6.30 5.1K
13:09 6.30 6.30 6.29 6.30 1.4K
13:10 6.30 6.30 6.30 6.30 0.7K
13:11 6.29 6.29 6.29 6.29 3.6K
13:12 6.29 6.30 6.29 6.29 1.7K
13:13 6.29 6.29 6.29 6.29 0.3K
13:14 6.29 6.29 6.29 6.29 2.3K
13:16 6.29 6.29 6.29 6.29 0.4K
13:17 6.28 6.28 6.27 6.27 4.4K
13:20 6.27 6.27 6.27 6.27 1.4K
13:21 6.27 6.27 6.27 6.27 1.1K
13:24 6.27 6.27 6.25 6.26 2.8K
13:25 6.26 6.26 6.26 6.26 0.5K
13:26 6.26 6.26 6.26 6.26 0.3K
13:27 6.26 6.26 6.26 6.26 1.0K
13:28 6.26 6.26 6.25 6.25 2.2K
13:30 6.24 6.24 6.24 6.24 2.0K
13:33 6.23 6.23 6.23 6.23 1.0K
13:34 6.24 6.24 6.24 6.24 0.5K
13:35 6.25 6.25 6.25 6.25 1.9K
13:36 6.25 6.25 6.24 6.24 1.8K
13:39 6.24 6.24 6.24 6.24 1.2K
13:41 6.23 6.23 6.22 6.22 3.1K
13:42 6.22 6.22 6.21 6.21 1.0K
13:44 6.21 6.21 6.21 6.21 0.6K
13:45 6.21 6.22 6.21 6.22 2.3K
13:46 6.23 6.23 6.22 6.22 1.9K
13:48 6.21 6.21 6.21 6.21 0.7K
13:50 6.21 6.22 6.21 6.21 9.4K
13:51 6.20 6.20 6.19 6.19 9.6K
13:52 6.18 6.19 6.18 6.18 14.3K
13:53 6.18 6.18 6.15 6.15 40.7K
13:54 6.13 6.13 6.13 6.13 1.5K
13:55 6.13 6.13 6.10 6.11 30.8K
13:56 6.08 6.08 6.03 6.06 77.0K
13:57 6.05 6.05 6.02 6.02 20.9K
13:58 6.03 6.12 6.03 6.11 45.9K
13:59 6.12 6.14 6.12 6.14 5.4K
14:00 6.14 6.14 6.14 6.14 10.4K
14:01 6.13 6.13 6.09 6.09 9.7K
14:02 6.08 6.08 6.05 6.06 2.1K
14:03 6.06 6.06 6.05 6.06 14.8K
14:04 6.05 6.06 6.02 6.02 28.9K
14:05 6.02 6.03 6.02 6.03 4.4K
14:06 6.03 6.04 6.02 6.03 4.4K
14:07 6.02 6.03 6.02 6.03 3.1K
14:08 6.03 6.04 6.03 6.04 2.3K
14:10 6.05 6.06 6.05 6.06 1.3K
14:12 6.07 6.07 6.07 6.07 3.2K
14:13 6.07 6.07 6.07 6.07 2.5K
14:14 6.08 6.09 6.08 6.09 3.0K
14:15 6.09 6.09 6.09 6.09 0.7K
14:16 6.09 6.09 6.09 6.09 3.4K
14:17 6.10 6.10 6.10 6.10 2.1K
14:19 6.10 6.10 6.10 6.10 0.3K
14:20 6.10 6.10 6.10 6.10 3.6K
14:25 6.09 6.09 6.09 6.09 1.3K
14:26 6.09 6.09 6.09 6.09 1.0K
14:27 6.09 6.10 6.09 6.10 0.3K
14:28 6.10 6.10 6.10 6.10 1.3K
14:29 6.10 6.11 6.10 6.11 1.2K
14:30 6.09 6.09 6.09 6.09 0.9K
14:31 6.10 6.10 6.10 6.10 0.6K
14:32 6.10 6.10 6.10 6.10 1.4K
14:33 6.11 6.11 6.10 6.10 1.5K
14:35 6.09 6.09 6.09 6.09 2.0K
14:37 6.10 6.10 6.09 6.09 1.1K
14:38 6.09 6.09 6.09 6.09 0.8K
14:39 6.09 6.09 6.07 6.07 4.0K
14:41 6.06 6.07 6.05 6.06 9.6K
14:42 6.06 6.07 6.06 6.07 3.7K
14:43 6.06 6.06 6.06 6.06 1.0K
14:44 6.07 6.07 6.07 6.07 1.1K
14:45 6.07 6.07 6.07 6.07 6.3K
14:46 6.04 6.04 6.04 6.04 2.4K
14:47 6.05 6.06 6.04 6.05 1.6K
14:48 6.07 6.07 6.07 6.07 1.5K
14:49 6.07 6.07 6.06 6.06 1.2K
14:50 6.06 6.06 6.06 6.06 0.6K
14:51 6.06 6.06 6.06 6.06 1.5K
14:52 6.06 6.06 6.06 6.06 1.6K
14:53 6.06 6.06 6.06 6.06 0.7K
14:54 6.07 6.07 6.07 6.07 3.5K
14:55 6.06 6.06 6.06 6.06 0.9K
14:57 6.06 6.06 6.06 6.06 1.1K
14:59 6.06 6.06 6.06 6.06 0.2K
15:00 6.06 6.07 6.06 6.07 2.2K
15:02 6.06 6.06 6.06 6.06 0.4K
15:03 6.06 6.06 6.06 6.06 0.5K
15:04 6.07 6.07 6.05 6.06 2.1K
15:05 6.06 6.06 6.06 6.06 1.5K
15:06 6.06 6.07 6.06 6.06 4.5K
15:08 6.06 6.06 6.06 6.06 0.6K
15:09 6.05 6.06 6.05 6.06 2.3K
15:10 6.06 6.06 6.06 6.06 0.2K
15:11 6.06 6.07 6.06 6.07 1.4K
15:12 6.07 6.07 6.06 6.06 4.6K
15:13 6.07 6.07 6.07 6.07 1.6K
15:15 6.07 6.07 6.06 6.06 2.4K
15:16 6.07 6.07 6.07 6.07 2.4K
15:17 6.08 6.08 6.08 6.08 1.4K
15:18 6.08 6.08 6.08 6.08 0.4K
15:19 6.07 6.07 6.07 6.07 2.3K
15:20 6.07 6.07 6.07 6.07 1.6K
15:23 6.07 6.07 6.07 6.07 0.9K
15:24 6.07 6.07 6.06 6.06 3.3K
15:27 6.06 6.06 6.05 6.05 3.6K
15:28 6.06 6.06 6.05 6.05 7.1K
15:29 6.05 6.05 6.05 6.05 7.3K
15:30 6.05 6.05 6.05 6.05 5.6K
15:31 6.06 6.09 6.06 6.09 18.0K
15:32 6.09 6.09 6.09 6.09 2.1K
15:33 6.08 6.08 6.08 6.08 1.1K
15:34 6.09 6.10 6.09 6.10 0.7K
15:35 6.09 6.10 6.09 6.10 1.5K
15:36 6.09 6.09 6.09 6.09 1.9K
15:37 6.08 6.08 6.08 6.08 3.9K
15:38 6.07 6.07 6.07 6.07 0.6K
15:39 6.07 6.08 6.07 6.08 22.3K
15:40 6.08 6.08 6.08 6.08 0.7K
15:41 6.07 6.07 6.07 6.07 3.8K
15:42 6.07 6.07 6.07 6.07 1.3K
15:43 6.07 6.07 6.06 6.06 10.2K
15:44 6.06 6.06 6.06 6.06 1.4K
15:45 6.06 6.06 6.06 6.06 0.8K
15:46 6.06 6.06 6.06 6.06 1.0K
15:47 6.06 6.09 6.06 6.08 12.5K
15:48 6.09 6.09 6.08 6.09 1.8K
15:49 6.09 6.09 6.09 6.09 1.6K
15:50 6.10 6.10 6.09 6.10 6.7K
15:51 6.09 6.09 6.09 6.09 3.7K
15:52 6.10 6.10 6.09 6.09 6.1K
15:53 6.09 6.09 6.09 6.09 0.5K
15:54 6.09 6.09 6.08 6.08 12.8K
15:55 6.08 6.08 6.07 6.07 14.7K
15:56 6.07 6.09 6.07 6.09 21.8K
15:57 6.08 6.08 6.06 6.06 12.6K
15:58 6.07 6.07 6.05 6.05 13.4K
15:59 6.06 6.06 6.05 6.06 102.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available