LifeMD

LFMD
🏛️ usa →
6.43
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 6.30 6.30 6.27 6.29 51.2K
09:31 6.30 6.30 6.28 6.28 0.6K
09:32 6.27 6.27 6.25 6.25 9.0K
09:33 6.29 6.29 6.28 6.28 2.7K
09:34 6.26 6.26 6.26 6.26 0.3K
09:35 6.27 6.28 6.23 6.23 16.6K
09:36 6.25 6.25 6.23 6.23 2.8K
09:37 6.21 6.21 6.21 6.21 7.2K
09:38 6.21 6.22 6.18 6.22 8.6K
09:39 6.20 6.22 6.20 6.20 9.8K
09:40 6.17 6.21 6.17 6.21 1.0K
09:41 6.18 6.18 6.17 6.18 2.6K
09:42 6.18 6.19 6.18 6.18 4.3K
09:43 6.19 6.19 6.16 6.18 1.7K
09:44 6.17 6.19 6.17 6.18 8.6K
09:45 6.18 6.19 6.17 6.18 4.9K
09:46 6.18 6.19 6.18 6.19 2.0K
09:47 6.19 6.20 6.19 6.19 4.0K
09:48 6.22 6.22 6.21 6.21 1.8K
09:49 6.22 6.23 6.20 6.23 2.2K
09:50 6.22 6.24 6.21 6.22 7.2K
09:51 6.22 6.22 6.20 6.20 1.7K
09:52 6.19 6.19 6.18 6.18 0.4K
09:53 6.18 6.19 6.16 6.19 1.1K
09:54 6.21 6.21 6.20 6.21 2.5K
09:55 6.21 6.22 6.19 6.19 6.1K
09:56 6.20 6.22 6.20 6.22 3.2K
09:57 6.22 6.23 6.20 6.23 4.6K
09:58 6.23 6.23 6.18 6.18 23.0K
09:59 6.20 6.22 6.19 6.19 22.8K
10:00 6.22 6.22 6.21 6.21 5.8K
10:01 6.19 6.20 6.19 6.20 14.8K
10:02 6.21 6.22 6.20 6.20 3.7K
10:03 6.21 6.21 6.19 6.21 4.4K
10:04 6.20 6.23 6.20 6.23 2.3K
10:05 6.22 6.24 6.21 6.22 13.0K
10:06 6.21 6.22 6.20 6.22 1.3K
10:07 6.21 6.22 6.21 6.22 0.8K
10:08 6.21 6.21 6.19 6.20 9.7K
10:09 6.20 6.21 6.20 6.21 4.5K
10:10 6.20 6.20 6.20 6.20 0.9K
10:11 6.21 6.21 6.21 6.21 1.2K
10:13 6.19 6.19 6.18 6.18 1.2K
10:15 6.20 6.20 6.20 6.20 1.3K
10:16 6.22 6.22 6.22 6.22 1.2K
10:17 6.22 6.22 6.21 6.21 5.7K
10:19 6.21 6.21 6.20 6.20 5.5K
10:20 6.21 6.21 6.21 6.21 0.2K
10:21 6.21 6.22 6.21 6.22 1.3K
10:22 6.23 6.23 6.23 6.23 2.3K
10:23 6.23 6.23 6.22 6.22 1.8K
10:24 6.22 6.22 6.22 6.22 0.1K
10:25 6.23 6.23 6.22 6.22 2.0K
10:26 6.23 6.23 6.23 6.23 1.0K
10:27 6.21 6.21 6.21 6.21 0.3K
10:28 6.24 6.24 6.24 6.24 0.7K
10:29 6.23 6.23 6.23 6.23 2.4K
10:32 6.23 6.23 6.23 6.23 0.4K
10:33 6.23 6.23 6.23 6.23 0.5K
10:36 6.22 6.22 6.21 6.21 1.3K
10:37 6.23 6.23 6.22 6.22 0.6K
10:38 6.21 6.23 6.21 6.23 2.1K
10:39 6.23 6.24 6.23 6.24 1.1K
10:40 6.23 6.23 6.22 6.22 0.8K
10:41 6.23 6.23 6.23 6.23 1.3K
10:44 6.23 6.24 6.23 6.24 0.6K
10:46 6.23 6.23 6.23 6.23 0.7K
10:47 6.24 6.24 6.24 6.24 1.7K
10:48 6.24 6.25 6.24 6.25 0.4K
10:49 6.25 6.25 6.25 6.25 1.0K
10:50 6.23 6.23 6.23 6.23 0.4K
10:52 6.24 6.24 6.24 6.24 0.8K
10:54 6.24 6.24 6.24 6.24 0.9K
10:56 6.25 6.25 6.24 6.24 0.5K
10:57 6.25 6.25 6.25 6.25 1.3K
10:58 6.24 6.24 6.24 6.24 0.5K
10:59 6.24 6.24 6.24 6.24 1.5K
11:00 6.25 6.25 6.25 6.25 0.5K
11:03 6.25 6.25 6.25 6.25 0.8K
11:04 6.24 6.24 6.24 6.24 1.2K
11:05 6.23 6.24 6.23 6.24 1.1K
11:06 6.24 6.24 6.24 6.24 0.2K
11:07 6.24 6.24 6.24 6.24 1.1K
11:08 6.20 6.22 6.20 6.22 156.7K
11:10 6.21 6.21 6.19 6.19 1.4K
11:11 6.21 6.21 6.19 6.19 1.0K
11:12 6.23 6.23 6.23 6.23 4.7K
11:13 6.23 6.23 6.23 6.23 1.8K
11:14 6.23 6.23 6.23 6.23 0.9K
11:16 6.24 6.24 6.24 6.24 1.1K
11:17 6.24 6.26 6.24 6.25 3.4K
11:18 6.26 6.26 6.25 6.26 4.8K
11:19 6.26 6.26 6.26 6.26 0.4K
11:20 6.24 6.24 6.24 6.24 1.3K
11:21 6.21 6.21 6.21 6.21 0.3K
11:22 6.22 6.22 6.22 6.22 0.7K
11:23 6.22 6.22 6.22 6.22 0.1K
11:24 6.22 6.22 6.22 6.22 0.3K
11:25 6.21 6.21 6.21 6.21 1.5K
11:26 6.20 6.20 6.20 6.20 1.1K
11:29 6.20 6.20 6.20 6.20 1.0K
11:30 6.21 6.21 6.21 6.21 1.2K
11:32 6.21 6.21 6.21 6.21 0.9K
11:33 6.21 6.21 6.20 6.21 1.2K
11:37 6.22 6.22 6.22 6.22 2.3K
11:40 6.22 6.22 6.22 6.22 1.3K
11:43 6.24 6.24 6.24 6.24 1.9K
11:45 6.24 6.24 6.23 6.23 0.7K
11:46 6.22 6.22 6.22 6.22 1.9K
11:47 6.23 6.24 6.23 6.24 1.6K
11:48 6.24 6.24 6.24 6.24 0.9K
11:50 6.25 6.26 6.25 6.26 1.2K
11:51 6.26 6.26 6.26 6.26 0.5K
11:52 6.26 6.26 6.26 6.26 3.0K
11:53 6.26 6.26 6.26 6.26 1.6K
11:55 6.26 6.26 6.26 6.26 0.1K
11:56 6.26 6.26 6.26 6.26 5.7K
12:00 6.26 6.26 6.26 6.26 0.2K
12:01 6.26 6.26 6.26 6.26 0.4K
12:02 6.26 6.26 6.26 6.26 0.4K
12:03 6.26 6.26 6.25 6.25 2.7K
12:04 6.24 6.24 6.24 6.24 1.3K
12:07 6.24 6.24 6.24 6.24 1.1K
12:09 6.21 6.22 6.21 6.22 10.8K
12:10 6.22 6.22 6.22 6.22 0.8K
12:11 6.21 6.21 6.21 6.21 0.2K
12:12 6.22 6.22 6.22 6.22 1.9K
12:13 6.22 6.22 6.22 6.22 2.6K
12:14 6.22 6.22 6.22 6.22 0.9K
12:15 6.23 6.23 6.23 6.23 0.2K
12:18 6.23 6.23 6.23 6.23 2.0K
12:20 6.22 6.22 6.22 6.22 1.5K
12:22 6.20 6.20 6.20 6.20 0.4K
12:23 6.19 6.19 6.19 6.19 0.9K
12:24 6.19 6.19 6.18 6.18 5.5K
12:28 6.17 6.17 6.17 6.17 0.2K
12:30 6.18 6.18 6.18 6.18 11.9K
12:31 6.17 6.17 6.17 6.17 6.0K
12:32 6.17 6.17 6.17 6.17 2.2K
12:33 6.17 6.17 6.17 6.17 0.2K
12:34 6.18 6.18 6.18 6.17 2.0K
12:37 6.17 6.17 6.17 6.17 1.8K
12:39 6.18 6.18 6.18 6.18 0.8K
12:40 6.17 6.17 6.17 6.17 4.9K
12:41 6.17 6.17 6.17 6.17 0.8K
12:42 6.18 6.18 6.18 6.18 1.3K
12:43 6.19 6.19 6.18 6.18 0.8K
12:44 6.18 6.18 6.18 6.18 0.4K
12:45 6.18 6.18 6.18 6.18 1.1K
12:47 6.18 6.18 6.18 6.18 0.2K
12:49 6.18 6.18 6.18 6.18 0.3K
12:50 6.19 6.19 6.19 6.19 0.9K
12:53 6.18 6.18 6.18 6.18 1.6K
12:54 6.18 6.18 6.18 6.18 0.2K
12:55 6.18 6.18 6.18 6.18 1.5K
12:59 6.19 6.19 6.19 6.19 0.4K
13:01 6.19 6.19 6.19 6.19 1.6K
13:02 6.19 6.19 6.19 6.19 1.6K
13:04 6.19 6.19 6.19 6.19 0.1K
13:05 6.19 6.19 6.19 6.19 2.6K
13:09 6.20 6.20 6.20 6.20 3.8K
13:10 6.20 6.20 6.20 6.20 1.4K
13:14 6.21 6.21 6.20 6.20 9.5K
13:16 6.18 6.18 6.18 6.18 2.6K
13:17 6.17 6.17 6.17 6.17 0.7K
13:18 6.17 6.17 6.17 6.17 1.4K
13:19 6.15 6.15 6.15 6.15 7.4K
13:20 6.13 6.14 6.13 6.14 1.5K
13:21 6.15 6.15 6.13 6.13 1.1K
13:22 6.12 6.12 6.12 6.12 4.5K
13:23 6.11 6.12 6.11 6.12 0.8K
13:24 6.11 6.12 6.11 6.11 3.1K
13:25 6.11 6.12 6.11 6.12 3.8K
13:26 6.11 6.12 6.11 6.12 1.2K
13:27 6.13 6.13 6.13 6.13 3.3K
13:28 6.12 6.12 6.12 6.12 0.4K
13:29 6.11 6.11 6.11 6.11 0.7K
13:30 6.12 6.12 6.12 6.12 2.1K
13:33 6.12 6.12 6.11 6.11 0.2K
13:34 6.12 6.12 6.11 6.11 2.1K
13:35 6.12 6.12 6.12 6.12 0.3K
13:36 6.11 6.11 6.11 6.11 1.2K
13:37 6.10 6.11 6.10 6.10 7.9K
13:38 6.09 6.09 6.09 6.09 2.4K
13:39 6.11 6.11 6.11 6.11 1.2K
13:40 6.10 6.11 6.10 6.10 1.2K
13:42 6.11 6.11 6.11 6.11 1.1K
13:43 6.10 6.10 6.10 6.10 2.5K
13:44 6.11 6.11 6.11 6.11 2.2K
13:48 6.09 6.09 6.09 6.09 0.8K
13:50 6.10 6.10 6.09 6.10 1.8K
13:51 6.09 6.10 6.09 6.10 0.2K
13:52 6.10 6.11 6.10 6.11 4.7K
13:53 6.12 6.12 6.11 6.12 2.8K
13:54 6.13 6.13 6.13 6.13 0.8K
13:55 6.13 6.13 6.13 6.13 1.3K
13:56 6.13 6.13 6.13 6.13 0.2K
13:57 6.12 6.12 6.12 6.12 1.3K
13:58 6.12 6.12 6.12 6.12 0.5K
13:59 6.11 6.11 6.11 6.11 0.6K
14:00 6.12 6.12 6.12 6.12 0.6K
14:02 6.12 6.12 6.12 6.12 8.8K
14:03 6.12 6.13 6.12 6.12 1.9K
14:04 6.13 6.13 6.12 6.12 0.8K
14:05 6.12 6.13 6.12 6.13 1.3K
14:06 6.13 6.14 6.13 6.14 2.5K
14:07 6.14 6.14 6.14 6.14 0.5K
14:08 6.14 6.14 6.13 6.13 1.0K
14:09 6.13 6.13 6.12 6.12 4.8K
14:10 6.13 6.13 6.13 6.13 0.3K
14:11 6.13 6.13 6.12 6.13 2.4K
14:12 6.15 6.15 6.15 6.15 2.4K
14:13 6.15 6.15 6.15 6.15 0.8K
14:14 6.15 6.15 6.15 6.15 2.3K
14:15 6.15 6.16 6.15 6.16 2.5K
14:16 6.16 6.17 6.16 6.17 0.9K
14:17 6.17 6.17 6.17 6.17 0.3K
14:18 6.17 6.17 6.17 6.17 0.2K
14:19 6.17 6.17 6.17 6.17 0.7K
14:20 6.17 6.17 6.17 6.17 0.8K
14:21 6.17 6.17 6.17 6.17 0.3K
14:22 6.17 6.17 6.15 6.15 1.8K
14:23 6.15 6.16 6.15 6.16 2.0K
14:25 6.17 6.17 6.17 6.17 0.7K
14:26 6.17 6.17 6.16 6.16 1.7K
14:28 6.17 6.17 6.17 6.17 1.7K
14:30 6.16 6.16 6.16 6.16 0.3K
14:31 6.17 6.17 6.17 6.17 0.5K
14:32 6.16 6.16 6.16 6.16 1.0K
14:33 6.16 6.16 6.15 6.15 0.8K
14:36 6.16 6.16 6.16 6.16 0.2K
14:37 6.17 6.19 6.17 6.19 19.3K
14:38 6.18 6.20 6.18 6.20 4.9K
14:39 6.20 6.21 6.20 6.21 1.1K
14:40 6.21 6.23 6.21 6.23 4.2K
14:41 6.23 6.23 6.23 6.23 2.6K
14:42 6.23 6.23 6.22 6.22 2.3K
14:43 6.22 6.22 6.22 6.22 0.2K
14:44 6.22 6.22 6.21 6.22 2.5K
14:45 6.21 6.21 6.21 6.21 1.3K
14:46 6.21 6.21 6.21 6.21 0.8K
14:47 6.20 6.21 6.20 6.21 2.6K
14:48 6.19 6.19 6.18 6.18 2.6K
14:49 6.19 6.19 6.18 6.19 0.7K
14:50 6.18 6.19 6.18 6.19 1.2K
14:51 6.19 6.19 6.19 6.19 0.9K
14:52 6.19 6.19 6.19 6.19 0.4K
14:53 6.20 6.20 6.20 6.20 0.5K
14:54 6.20 6.20 6.20 6.20 0.4K
14:55 6.20 6.20 6.20 6.20 0.2K
14:56 6.20 6.20 6.19 6.19 1.8K
14:57 6.18 6.19 6.18 6.19 0.6K
14:58 6.18 6.18 6.18 6.18 0.5K
14:59 6.19 6.19 6.19 6.19 0.4K
15:00 6.18 6.18 6.18 6.18 1.2K
15:01 6.19 6.19 6.17 6.17 2.2K
15:05 6.17 6.17 6.17 6.17 0.2K
15:06 6.18 6.18 6.17 6.17 1.8K
15:07 6.17 6.17 6.17 6.16 2.9K
15:09 6.17 6.17 6.16 6.16 1.9K
15:10 6.16 6.16 6.16 6.16 0.4K
15:11 6.17 6.19 6.17 6.19 3.1K
15:12 6.20 6.20 6.20 6.20 1.9K
15:13 6.19 6.19 6.18 6.18 1.1K
15:14 6.18 6.19 6.18 6.18 1.6K
15:16 6.18 6.18 6.18 6.18 5.0K
15:17 6.19 6.19 6.19 6.19 0.1K
15:18 6.19 6.19 6.19 6.19 4.6K
15:19 6.20 6.21 6.20 6.21 2.2K
15:20 6.21 6.21 6.21 6.21 0.6K
15:21 6.21 6.21 6.21 6.21 1.0K
15:22 6.21 6.21 6.21 6.21 3.5K
15:26 6.21 6.21 6.21 6.21 1.1K
15:27 6.21 6.21 6.21 6.21 0.6K
15:28 6.21 6.21 6.21 6.21 1.2K
15:29 6.19 6.19 6.19 6.19 5.3K
15:30 6.20 6.20 6.20 6.20 3.4K
15:32 6.20 6.20 6.20 6.20 2.0K
15:33 6.20 6.21 6.20 6.21 1.3K
15:34 6.20 6.20 6.19 6.19 0.8K
15:37 6.19 6.19 6.19 6.19 1.7K
15:38 6.19 6.19 6.19 6.19 2.8K
15:39 6.18 6.19 6.18 6.19 9.1K
15:40 6.18 6.18 6.18 6.18 1.9K
15:41 6.18 6.18 6.18 6.18 0.4K
15:42 6.17 6.17 6.17 6.17 1.5K
15:43 6.18 6.18 6.17 6.17 0.9K
15:44 6.18 6.18 6.18 6.18 1.7K
15:45 6.19 6.19 6.18 6.18 2.3K
15:46 6.18 6.18 6.18 6.18 1.5K
15:47 6.18 6.18 6.18 6.18 1.9K
15:48 6.18 6.18 6.18 6.18 0.8K
15:49 6.19 6.19 6.19 6.19 1.7K
15:50 6.19 6.19 6.19 6.19 5.6K
15:51 6.19 6.19 6.19 6.19 2.8K
15:53 6.19 6.19 6.19 6.19 6.6K
15:54 6.18 6.19 6.18 6.19 7.2K
15:55 6.18 6.19 6.18 6.19 6.1K
15:56 6.19 6.19 6.19 6.19 7.9K
15:57 6.19 6.21 6.19 6.21 22.2K
15:58 6.21 6.22 6.21 6.22 18.7K
15:59 6.22 6.23 6.22 6.22 86.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available