Lineage

LINE
🏛️ usa →
41.46
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 48.95 48.95 48.95 48.95 8.6K
09:34 48.55 48.55 48.06 48.51 6.0K
09:35 48.04 48.04 47.05 47.05 7.2K
09:36 46.97 47.04 46.72 46.72 9.4K
09:37 46.63 47.24 46.63 47.24 2.1K
09:38 47.48 47.78 47.48 47.78 0.7K
09:39 48.03 48.99 48.03 48.99 2.8K
09:40 48.51 48.51 48.51 48.51 1.0K
09:41 48.42 48.42 48.42 48.42 0.4K
09:42 48.42 48.53 48.42 48.52 3.0K
09:44 48.23 48.23 48.18 48.18 7.8K
09:47 48.16 48.16 48.16 48.16 0.2K
09:48 48.02 48.02 48.02 48.02 0.4K
09:49 48.02 48.02 48.02 48.02 5.2K
09:50 48.02 48.02 47.74 47.74 1.3K
09:51 48.22 48.22 48.01 48.01 1.3K
09:53 48.11 48.11 48.10 48.10 0.3K
09:55 47.81 47.81 47.81 47.81 0.8K
09:56 47.90 48.42 47.90 48.42 5.8K
09:58 48.53 48.53 48.53 48.53 0.3K
09:59 48.45 48.49 48.45 48.49 0.4K
10:00 48.39 48.57 48.32 48.57 15.8K
10:01 48.60 48.70 48.60 48.70 1.1K
10:02 48.64 48.64 48.64 48.64 3.9K
10:03 48.75 48.77 48.75 48.77 0.9K
10:04 48.79 48.82 48.64 48.81 1.7K
10:05 48.82 48.82 48.82 48.82 0.6K
10:06 48.76 48.77 48.49 48.56 10.5K
10:07 48.41 48.45 48.41 48.45 2.3K
10:09 47.94 48.29 47.94 48.29 4.2K
10:10 48.26 48.41 48.10 48.10 2.1K
10:11 48.24 48.24 48.24 48.24 0.8K
10:12 48.25 48.25 48.25 48.25 0.5K
10:13 48.25 48.27 48.25 48.27 1.4K
10:14 48.14 48.14 48.10 48.10 7.1K
10:15 48.18 48.20 48.17 48.20 1.0K
10:16 48.17 48.19 48.17 48.17 8.9K
10:17 48.16 48.27 48.16 48.27 5.1K
10:18 48.32 48.43 48.32 48.43 3.3K
10:19 48.43 48.48 48.43 48.48 3.2K
10:21 48.47 48.47 48.47 48.47 0.4K
10:22 48.42 48.53 48.37 48.53 36.9K
10:23 48.60 48.67 48.60 48.67 4.4K
10:25 48.74 48.75 48.74 48.75 11.6K
10:26 48.50 48.50 48.50 48.50 7.0K
10:27 48.37 48.50 48.37 48.50 10.6K
10:28 48.50 48.59 48.35 48.59 3.5K
10:29 48.45 48.45 48.39 48.39 2.4K
10:30 48.39 48.49 48.39 48.49 3.7K
10:31 48.46 48.66 48.46 48.66 5.1K
10:33 48.60 48.61 48.60 48.61 4.4K
10:34 48.74 48.74 48.62 48.62 3.0K
10:35 48.67 48.75 48.67 48.75 0.6K
10:36 48.68 48.68 48.68 48.68 1.1K
10:37 48.56 48.68 48.49 48.68 4.9K
10:38 48.56 48.56 48.55 48.55 1.7K
10:39 48.41 48.41 48.34 48.41 2.1K
10:40 48.41 48.41 48.35 48.40 1.0K
10:41 48.30 48.33 48.30 48.33 2.9K
10:42 48.22 48.22 48.21 48.21 0.5K
10:43 48.32 48.32 48.17 48.17 10.5K
10:44 48.15 48.21 47.99 47.99 6.5K
10:46 48.24 48.37 48.24 48.37 6.2K
10:47 48.40 48.40 48.40 48.40 2.8K
10:48 48.30 48.33 48.30 48.33 3.1K
10:50 48.29 48.29 48.18 48.18 2.0K
10:51 48.02 48.02 48.02 48.02 0.3K
10:52 48.05 48.06 48.04 48.04 3.8K
10:53 47.97 48.05 47.97 47.99 0.6K
10:54 47.89 47.99 47.85 47.99 2.3K
10:55 48.00 48.04 47.90 48.04 2.9K
10:56 47.94 47.94 47.94 47.94 0.5K
10:57 47.93 47.93 47.92 47.92 2.1K
10:58 47.92 47.92 47.92 47.92 1.7K
10:59 47.81 47.86 47.81 47.86 3.5K
11:00 47.80 47.85 47.80 47.81 4.7K
11:01 47.81 47.94 47.81 47.94 3.7K
11:02 47.89 47.93 47.89 47.93 0.4K
11:03 47.89 47.89 47.86 47.86 0.5K
11:04 47.92 48.05 47.92 48.05 11.3K
11:05 48.09 48.20 48.09 48.10 4.1K
11:06 48.33 48.35 48.30 48.30 2.6K
11:07 48.39 48.39 48.30 48.30 4.6K
11:08 48.38 48.38 48.38 48.38 1.5K
11:09 48.32 48.32 48.32 48.32 2.6K
11:10 48.33 48.36 48.33 48.34 7.7K
11:11 48.34 48.48 48.34 48.48 4.0K
11:13 48.42 48.42 48.34 48.34 1.6K
11:14 48.41 48.41 48.41 48.41 0.7K
11:15 48.41 48.61 48.36 48.61 7.1K
11:16 48.64 48.70 48.64 48.70 1.0K
11:17 48.62 48.66 48.62 48.66 2.7K
11:18 48.71 48.71 48.71 48.71 1.0K
11:19 48.80 48.85 48.80 48.85 1.7K
11:20 48.87 48.87 48.87 48.87 0.2K
11:21 48.85 48.85 48.85 48.85 1.4K
11:22 48.83 48.83 48.83 48.83 1.4K
11:23 48.84 48.84 48.84 48.84 0.8K
11:24 48.93 48.95 48.93 48.95 2.4K
11:25 48.93 48.93 48.93 48.93 0.3K
11:26 48.88 48.97 48.88 48.88 4.7K
11:27 48.89 48.89 48.87 48.87 4.7K
11:28 48.87 48.87 48.84 48.84 1.4K
11:29 48.83 48.91 48.83 48.87 1.3K
11:30 48.94 49.11 48.94 49.10 4.7K
11:31 49.10 49.10 49.02 49.02 3.1K
11:32 48.99 49.05 48.99 49.05 0.7K
11:33 48.93 48.93 48.93 48.93 2.1K
11:35 48.80 48.86 48.74 48.74 6.1K
11:36 48.75 48.75 48.75 48.75 2.9K
11:37 48.82 48.90 48.82 48.90 3.6K
11:40 48.72 48.72 48.72 48.72 0.5K
11:41 48.66 48.66 48.62 48.62 1.4K
11:42 48.64 48.70 48.64 48.70 2.3K
11:43 48.72 48.72 48.67 48.67 1.0K
11:45 48.66 48.70 48.66 48.70 2.2K
11:47 48.85 48.96 48.76 48.85 6.7K
11:48 48.85 48.85 48.85 48.85 0.2K
11:49 48.85 48.85 48.85 48.85 0.4K
11:50 48.77 48.77 48.77 48.77 0.4K
11:51 48.70 48.85 48.70 48.85 2.1K
11:52 48.81 48.83 48.81 48.83 1.1K
11:53 48.71 48.71 48.71 48.71 1.9K
11:55 48.67 48.70 48.67 48.70 1.7K
11:56 48.67 48.67 48.60 48.60 1.9K
11:58 48.50 48.50 48.50 48.50 0.5K
11:59 48.54 48.54 48.50 48.50 0.6K
12:00 48.52 48.52 48.52 48.52 0.6K
12:01 48.47 48.47 48.47 48.47 0.5K
12:02 48.71 48.71 48.71 48.71 3.6K
12:03 48.76 48.76 48.75 48.75 1.4K
12:04 48.73 48.73 48.73 48.73 0.3K
12:05 48.69 48.69 48.68 48.68 1.8K
12:06 48.71 48.71 48.71 48.71 2.9K
12:08 48.87 48.88 48.87 48.88 0.7K
12:09 48.95 48.95 48.95 48.95 0.9K
12:10 49.03 49.03 49.03 49.03 1.4K
12:11 48.97 49.03 48.97 49.03 2.6K
12:13 49.05 49.11 49.05 49.07 1.5K
12:14 49.15 49.15 49.15 49.15 0.5K
12:15 49.14 49.14 49.14 49.14 0.5K
12:16 49.10 49.12 49.10 49.12 0.5K
12:17 49.13 49.15 49.13 49.15 1.2K
12:18 49.08 49.08 49.08 49.08 1.5K
12:21 49.05 49.05 49.04 49.04 4.5K
12:23 49.04 49.04 49.03 49.03 2.5K
12:25 49.09 49.09 49.09 49.09 0.7K
12:26 49.10 49.15 49.09 49.15 2.9K
12:27 49.17 49.23 49.17 49.19 3.3K
12:28 49.15 49.16 49.15 49.16 1.4K
12:29 49.11 49.11 49.11 49.11 0.3K
12:30 49.07 49.11 49.07 49.11 1.5K
12:31 49.11 49.11 49.11 49.11 1.2K
12:33 49.18 49.18 49.18 49.18 1.1K
12:34 49.23 49.23 49.23 49.23 0.3K
12:35 49.23 49.23 49.23 49.23 2.8K
12:36 49.34 49.34 49.34 49.34 1.3K
12:37 49.27 49.27 49.20 49.20 3.1K
12:38 49.11 49.17 49.11 49.12 2.6K
12:39 49.18 49.18 49.13 49.18 2.1K
12:40 49.12 49.18 49.11 49.18 1.7K
12:41 49.15 49.15 49.09 49.09 1.7K
12:42 49.20 49.20 49.15 49.15 2.0K
12:44 49.20 49.20 49.15 49.15 1.1K
12:46 49.20 49.20 49.20 49.20 0.6K
12:47 49.14 49.14 49.14 49.14 1.1K
12:48 49.14 49.14 49.14 49.14 0.3K
12:49 49.15 49.24 49.15 49.24 2.7K
12:50 49.21 49.21 49.21 49.21 2.1K
12:51 49.24 49.25 49.20 49.25 2.8K
12:52 49.24 49.24 49.24 49.24 0.2K
12:53 49.17 49.19 49.17 49.19 3.9K
12:54 49.20 49.20 49.20 49.20 1.5K
12:56 49.33 49.34 49.32 49.33 2.7K
12:57 49.33 49.33 49.32 49.32 2.1K
13:00 49.22 49.22 49.22 49.22 1.1K
13:02 49.42 49.62 49.42 49.62 11.7K
13:03 49.60 49.61 49.59 49.61 3.1K
13:04 49.71 49.74 49.71 49.74 0.8K
13:05 49.70 49.70 49.63 49.63 5.5K
13:06 49.61 49.61 49.57 49.57 4.2K
13:07 49.56 49.56 49.44 49.44 5.3K
13:08 49.45 49.45 49.41 49.41 1.4K
13:09 49.41 49.41 49.40 49.40 2.8K
13:13 49.44 49.44 49.26 49.26 0.9K
13:14 49.33 49.41 49.33 49.41 6.5K
13:15 49.36 49.36 49.35 49.36 3.6K
13:16 49.27 49.35 49.27 49.35 1.4K
13:17 49.35 49.35 49.27 49.35 1.5K
13:18 49.27 49.27 48.89 48.89 3.3K
13:19 48.89 49.88 48.89 49.85 18.5K
13:20 49.80 50.39 49.71 50.39 13.9K
13:21 50.23 50.79 50.23 50.79 4.2K
13:22 50.64 50.84 50.53 50.84 4.7K
13:23 50.90 51.08 50.82 51.08 3.1K
13:25 50.95 51.17 50.95 51.12 5.9K
13:26 51.14 51.18 51.13 51.18 1.5K
13:27 51.15 51.38 51.15 51.36 5.1K
13:28 51.32 51.32 51.07 51.07 11.4K
13:29 51.03 51.07 50.76 50.76 1.6K
13:30 50.86 50.88 50.68 50.88 10.1K
13:31 50.88 51.25 50.81 51.24 7.9K
13:32 51.22 51.53 51.22 51.53 7.9K
13:33 51.87 51.98 51.87 51.98 5.4K
13:34 51.97 52.03 51.96 51.96 1.8K
13:35 52.04 52.25 52.03 52.25 6.3K
13:36 52.10 52.12 52.10 52.12 2.6K
13:38 52.14 52.14 52.03 52.03 4.3K
13:39 51.96 51.96 51.66 51.66 8.3K
13:41 51.86 51.86 51.86 51.86 1.3K
13:42 51.88 51.97 51.88 51.97 3.4K
13:44 51.92 51.92 51.92 51.92 1.1K
13:45 51.91 52.07 51.91 52.07 1.4K
13:46 52.20 52.28 52.20 52.28 4.5K
13:47 52.33 52.35 52.33 52.35 0.6K
13:48 52.35 52.42 52.35 52.42 1.4K
13:49 52.50 52.50 52.32 52.32 6.8K
13:50 52.38 52.38 52.27 52.27 3.0K
13:51 52.26 52.29 52.26 52.29 2.9K
13:52 52.33 52.39 52.33 52.39 2.0K
13:54 52.39 52.39 52.31 52.31 3.7K
13:55 52.23 52.39 52.23 52.39 1.7K
13:56 52.46 52.90 52.46 52.57 12.9K
13:57 52.57 52.86 52.48 52.86 5.7K
13:58 52.78 52.82 52.78 52.82 0.6K
13:59 52.99 52.99 52.88 52.88 1.2K
14:00 53.04 53.30 53.04 53.30 4.6K
14:03 53.00 53.13 53.00 53.13 3.2K
14:04 53.13 53.13 53.11 53.11 1.6K
14:05 53.02 53.07 52.94 52.94 2.5K
14:06 53.05 53.15 53.05 53.15 5.5K
14:07 53.15 53.16 52.96 52.96 6.2K
14:08 52.96 52.96 52.75 52.88 7.2K
14:09 52.88 53.01 52.88 53.01 2.7K
14:10 52.96 52.96 52.96 52.96 0.8K
14:11 53.15 53.15 53.01 53.05 3.3K
14:12 53.14 53.55 53.14 53.55 7.8K
14:13 53.55 53.55 53.33 53.40 4.7K
14:14 53.29 53.32 53.29 53.32 0.8K
14:15 53.30 53.31 53.13 53.13 3.3K
14:16 53.22 53.34 53.22 53.30 1.8K
14:17 53.27 53.27 53.27 53.27 0.4K
14:18 53.49 53.71 53.42 53.71 4.4K
14:19 53.75 53.75 53.40 53.40 3.2K
14:20 53.45 53.45 53.45 53.45 0.1K
14:21 53.24 53.24 53.21 53.22 1.6K
14:22 53.22 53.31 53.21 53.27 3.1K
14:23 53.36 53.39 53.36 53.39 1.7K
14:24 53.33 53.33 53.33 53.33 0.4K
14:25 53.50 53.76 53.50 53.76 4.3K
14:26 53.72 53.72 53.48 53.48 3.7K
14:27 53.68 53.70 53.68 53.70 1.3K
14:28 53.87 53.87 53.79 53.79 2.9K
14:30 53.84 53.84 53.84 53.84 1.3K
14:31 53.95 53.95 53.84 53.84 2.2K
14:32 53.82 53.91 53.82 53.87 2.4K
14:33 53.82 53.82 53.67 53.67 3.8K
14:34 53.52 53.52 53.39 53.41 3.3K
14:35 53.53 53.53 53.53 53.53 1.6K
14:36 53.54 53.67 53.54 53.64 3.5K
14:37 53.59 53.59 53.57 53.57 2.6K
14:38 53.66 53.66 53.57 53.57 1.6K
14:39 53.58 53.58 53.57 53.57 1.2K
14:40 53.47 53.57 53.47 53.53 8.2K
14:41 53.47 53.48 53.35 53.35 4.1K
14:42 53.44 53.44 53.04 53.04 1.1K
14:43 53.08 53.10 52.97 53.10 4.4K
14:44 53.01 53.06 53.01 53.06 2.3K
14:45 53.09 53.09 52.98 52.98 2.2K
14:46 52.86 53.05 52.83 53.05 3.5K
14:48 53.01 53.11 53.00 53.11 2.9K
14:49 53.18 53.18 53.18 53.18 2.0K
14:50 53.13 53.26 53.13 53.26 5.5K
14:51 53.28 53.40 53.28 53.30 4.9K
14:52 53.28 53.28 53.28 53.28 0.1K
14:53 53.17 53.17 53.00 53.00 3.1K
14:54 53.08 53.11 53.02 53.11 1.5K
14:55 53.02 53.12 53.02 53.02 4.1K
14:56 53.01 53.01 52.99 52.99 2.3K
14:57 52.90 53.01 52.90 53.01 1.7K
14:58 53.01 53.01 52.97 52.97 2.1K
14:59 52.70 52.70 52.66 52.68 3.4K
15:00 52.66 52.76 52.65 52.65 3.9K
15:01 52.65 52.72 52.64 52.67 17.7K
15:02 52.65 52.67 52.62 52.65 6.3K
15:03 52.67 52.76 52.65 52.76 10.3K
15:04 52.88 52.99 52.86 52.99 2.5K
15:05 53.04 53.09 52.92 52.92 3.6K
15:06 52.92 52.93 52.92 52.93 3.8K
15:07 52.93 53.33 52.93 53.33 5.1K
15:08 53.36 53.37 53.29 53.33 4.7K
15:09 53.34 53.44 53.34 53.44 4.8K
15:10 53.54 53.54 53.54 53.54 1.8K
15:11 53.64 53.72 53.63 53.72 4.1K
15:12 53.62 53.62 53.62 53.62 0.6K
15:13 53.62 53.87 53.62 53.87 2.5K
15:14 53.93 54.07 53.93 54.07 5.7K
15:15 53.99 54.03 53.95 54.03 7.5K
15:16 53.98 54.00 53.90 54.00 2.0K
15:17 54.02 54.02 53.93 53.93 1.2K
15:18 54.02 54.02 53.91 53.91 5.9K
15:19 53.93 54.14 53.93 54.14 5.6K
15:20 54.09 54.19 54.09 54.19 2.8K
15:21 54.29 54.35 54.29 54.34 2.4K
15:22 54.28 54.28 54.18 54.18 4.5K
15:23 54.15 54.15 54.15 54.15 1.2K
15:24 54.21 54.28 54.21 54.28 1.5K
15:25 54.28 54.34 54.24 54.24 3.3K
15:26 54.35 54.37 54.26 54.32 4.4K
15:27 54.32 54.36 54.26 54.36 4.7K
15:28 54.48 54.58 54.48 54.48 1.6K
15:29 54.48 54.48 54.23 54.23 9.3K
15:30 54.37 54.37 54.37 54.37 3.4K
15:31 54.47 54.56 54.40 54.53 6.0K
15:32 54.50 54.50 54.50 54.50 0.4K
15:33 54.52 54.53 54.49 54.49 5.6K
15:34 54.48 54.51 54.16 54.31 10.3K
15:35 54.32 54.32 54.27 54.27 3.8K
15:36 54.27 54.27 54.23 54.23 4.3K
15:37 54.13 54.13 54.03 54.03 5.4K
15:38 54.10 54.18 54.10 54.18 4.5K
15:39 54.13 54.31 54.12 54.31 10.9K
15:40 54.24 54.30 54.24 54.26 7.2K
15:41 54.22 54.36 54.22 54.35 2.9K
15:42 54.35 54.36 54.32 54.32 2.0K
15:43 54.31 54.31 54.23 54.23 4.9K
15:44 54.22 54.34 54.19 54.34 9.4K
15:45 54.38 54.38 54.24 54.24 5.6K
15:46 54.20 54.21 54.15 54.15 3.8K
15:47 54.14 54.15 54.10 54.14 4.1K
15:48 54.15 54.19 54.06 54.06 4.7K
15:49 54.14 54.21 54.06 54.21 8.3K
15:50 54.27 54.45 54.27 54.41 11.8K
15:51 54.45 54.56 54.44 54.44 11.6K
15:52 54.44 54.55 54.44 54.49 3.5K
15:53 54.55 54.57 54.45 54.51 18.6K
15:54 54.45 54.54 54.38 54.54 15.2K
15:55 54.58 54.78 54.58 54.66 23.4K
15:56 54.60 54.63 54.38 54.46 18.2K
15:57 54.49 54.69 54.49 54.64 21.5K
15:58 54.66 54.67 54.62 54.66 31.2K
15:59 54.71 54.79 54.66 54.72 181.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available