Lineage

LINE
🏛️ usa →
39.69
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 41.57 41.57 41.57 41.57 7.6K
09:31 41.59 41.59 41.59 41.59 1.2K
09:33 41.59 41.59 41.59 41.59 0.7K
09:35 41.53 41.53 41.53 41.53 0.1K
09:36 41.63 41.63 41.63 41.63 0.4K
09:37 41.58 41.58 41.58 41.58 0.4K
09:40 41.63 41.63 41.63 41.63 4.3K
09:41 41.49 41.50 41.49 41.50 3.2K
09:43 41.42 41.42 41.42 41.42 0.1K
09:44 41.42 41.42 41.42 41.42 3.6K
09:51 41.38 41.38 41.38 41.38 1.2K
09:52 41.38 41.38 41.38 41.38 0.7K
09:54 41.38 41.52 41.38 41.52 1.3K
09:56 41.45 41.45 41.45 41.45 0.5K
09:57 41.44 41.44 41.44 41.44 0.4K
09:58 41.48 41.49 41.48 41.49 0.9K
10:01 41.49 41.49 41.49 41.49 0.6K
10:04 41.36 41.36 41.36 41.36 1.9K
10:07 41.38 41.38 41.28 41.28 1.4K
10:09 41.35 41.35 41.35 41.35 0.7K
10:12 41.33 41.33 41.27 41.27 0.7K
10:13 41.22 41.22 41.22 41.22 0.4K
10:15 41.25 41.25 41.25 41.25 0.3K
10:17 41.21 41.25 41.21 41.25 1.2K
10:19 41.26 41.26 41.26 41.26 0.4K
10:20 41.26 41.26 41.22 41.22 0.3K
10:21 41.18 41.18 41.18 41.18 0.9K
10:22 41.18 41.18 41.18 41.18 0.2K
10:24 41.19 41.19 41.19 41.19 0.4K
10:25 41.19 41.25 41.19 41.25 0.6K
10:27 41.19 41.19 41.19 41.19 0.3K
10:29 41.19 41.19 41.19 41.19 0.6K
10:30 41.19 41.19 41.19 41.19 0.6K
10:31 41.12 41.19 41.12 41.19 0.8K
10:32 41.11 41.11 41.04 41.04 2.9K
10:33 41.08 41.09 41.03 41.03 2.3K
10:35 41.07 41.08 41.07 41.08 0.9K
10:37 41.09 41.09 41.09 41.09 0.6K
10:38 41.08 41.08 41.07 41.07 2.0K
10:39 41.07 41.07 41.07 41.07 0.6K
10:40 41.07 41.07 41.07 41.07 0.6K
10:42 41.08 41.08 41.08 41.08 0.4K
10:43 41.08 41.08 41.07 41.07 1.0K
10:45 41.08 41.10 41.08 41.10 3.8K
10:47 41.10 41.10 41.10 41.10 0.2K
10:48 41.10 41.10 41.10 41.10 0.8K
10:49 41.11 41.11 41.08 41.08 1.3K
10:51 41.03 41.03 40.99 40.99 1.9K
10:52 41.05 41.06 41.05 41.06 1.3K
10:53 41.03 41.03 41.03 41.03 1.0K
10:55 40.97 40.99 40.94 40.94 1.2K
10:56 40.98 40.98 40.98 40.98 0.4K
10:57 40.98 40.98 40.98 40.98 0.3K
10:58 40.99 40.99 40.99 40.99 0.2K
10:59 41.00 41.00 40.99 40.99 0.8K
11:01 41.03 41.03 41.03 41.03 1.1K
11:04 41.04 41.04 41.04 41.04 3.1K
11:08 41.07 41.07 41.00 41.00 2.8K
11:11 41.03 41.03 41.03 41.03 0.6K
11:14 41.04 41.08 41.04 41.08 0.3K
11:15 41.07 41.07 41.07 41.07 0.2K
11:16 41.08 41.08 41.05 41.05 0.3K
11:17 41.05 41.08 41.05 41.08 0.9K
11:18 41.09 41.10 41.09 41.10 0.9K
11:19 41.10 41.17 41.10 41.17 6.0K
11:20 41.16 41.20 41.10 41.10 2.8K
11:21 41.12 41.12 41.10 41.10 0.7K
11:22 41.10 41.10 41.05 41.05 3.3K
11:23 41.09 41.09 40.98 40.98 1.2K
11:24 41.00 41.00 40.99 40.99 0.5K
11:25 41.01 41.03 41.01 41.03 0.8K
11:27 41.05 41.05 41.05 41.05 1.6K
11:30 41.06 41.06 41.05 41.05 0.6K
11:31 41.05 41.07 41.05 41.07 0.6K
11:32 41.08 41.08 41.08 41.08 0.8K
11:34 41.08 41.08 41.06 41.08 1.5K
11:35 41.14 41.14 41.14 41.14 0.8K
11:36 41.22 41.22 41.22 41.22 1.7K
11:37 41.21 41.24 41.21 41.21 0.7K
11:38 41.24 41.24 41.24 41.24 0.8K
11:39 41.24 41.24 41.24 41.24 0.9K
11:41 41.24 41.24 41.24 41.24 0.4K
11:42 41.25 41.26 41.25 41.26 0.9K
11:43 41.31 41.31 41.31 41.31 1.8K
11:44 41.37 41.37 41.34 41.34 0.7K
11:45 41.30 41.32 41.25 41.25 2.8K
11:46 41.25 41.25 41.25 41.25 0.1K
11:47 41.25 41.25 41.25 41.25 0.4K
11:48 41.25 41.25 41.25 41.25 1.0K
11:50 41.25 41.25 41.25 41.25 0.2K
11:51 41.25 41.25 41.25 41.25 0.7K
11:53 41.24 41.24 41.24 41.24 0.4K
11:54 41.24 41.24 41.24 41.24 0.2K
11:55 41.24 41.24 41.24 41.24 1.0K
11:59 41.24 41.24 41.24 41.24 0.3K
12:00 41.25 41.25 41.25 41.25 1.7K
12:04 41.25 41.25 41.25 41.25 1.1K
12:05 41.21 41.25 41.21 41.25 1.6K
12:09 41.27 41.27 41.27 41.27 0.3K
12:11 41.27 41.27 41.25 41.25 1.1K
12:12 41.25 41.25 41.25 41.25 1.5K
12:15 41.26 41.26 41.22 41.22 1.2K
12:16 41.24 41.26 41.24 41.26 1.3K
12:17 41.19 41.19 41.18 41.18 2.2K
12:19 41.17 41.17 41.15 41.15 1.7K
12:22 41.13 41.13 41.13 41.13 0.9K
12:23 41.14 41.14 41.14 41.14 1.3K
12:26 41.12 41.12 41.12 41.12 0.7K
12:29 41.14 41.14 41.14 41.14 0.3K
12:30 41.10 41.13 41.09 41.09 2.3K
12:31 41.07 41.09 41.07 41.09 1.0K
12:32 41.07 41.11 41.07 41.11 2.7K
12:34 41.09 41.09 41.09 41.09 0.8K
12:35 41.14 41.14 41.14 41.14 1.3K
12:37 41.20 41.26 41.20 41.26 1.6K
12:39 41.28 41.28 41.28 41.28 0.5K
12:40 41.27 41.27 41.27 41.27 0.8K
12:43 41.28 41.28 41.28 41.28 1.0K
12:46 41.27 41.27 41.26 41.26 2.1K
12:48 41.26 41.26 41.26 41.26 1.2K
12:50 41.28 41.30 41.26 41.30 3.4K
12:51 41.34 41.34 41.32 41.32 0.5K
12:53 41.35 41.35 41.35 41.35 0.1K
12:54 41.31 41.31 41.28 41.28 5.1K
12:57 41.24 41.24 41.24 41.24 1.0K
12:59 41.22 41.23 41.22 41.23 1.1K
13:00 41.20 41.20 41.20 41.20 1.3K
13:02 41.14 41.14 41.14 41.14 0.7K
13:03 41.16 41.20 41.16 41.20 2.1K
13:05 41.24 41.24 41.24 41.24 3.5K
13:10 41.26 41.26 41.26 41.26 0.6K
13:12 41.28 41.28 41.28 41.28 0.2K
13:13 41.25 41.26 41.25 41.26 1.8K
13:14 41.27 41.27 41.27 41.27 0.3K
13:15 41.27 41.27 41.27 41.27 1.1K
13:16 41.26 41.26 41.22 41.22 1.0K
13:17 41.19 41.19 41.19 41.19 0.8K
13:18 41.17 41.19 41.17 41.19 0.5K
13:19 41.19 41.19 41.15 41.15 1.4K
13:20 41.18 41.18 41.18 41.18 4.1K
13:22 41.16 41.16 41.16 41.16 0.3K
13:23 41.20 41.20 41.20 41.20 0.4K
13:24 41.16 41.16 41.16 41.16 0.6K
13:26 41.14 41.16 41.14 41.16 0.4K
13:27 41.16 41.16 41.13 41.13 1.6K
13:28 41.15 41.15 41.15 41.15 0.6K
13:29 41.15 41.15 41.15 41.15 0.8K
13:31 41.19 41.29 41.19 41.25 5.5K
13:33 41.32 41.32 41.32 41.32 0.3K
13:34 41.31 41.31 41.31 41.31 0.9K
13:35 41.26 41.26 41.26 41.26 0.7K
13:37 41.26 41.31 41.26 41.31 0.7K
13:38 41.27 41.36 41.27 41.36 3.0K
13:40 41.35 41.35 41.34 41.34 5.1K
13:41 41.33 41.38 41.33 41.38 5.7K
13:42 41.38 41.38 41.38 41.38 0.1K
13:43 41.40 41.40 41.40 41.40 3.2K
13:44 41.43 41.43 41.43 41.43 0.1K
13:45 41.37 41.43 41.37 41.40 1.4K
13:46 41.43 41.49 41.43 41.45 4.0K
13:47 41.49 41.49 41.45 41.45 3.4K
13:48 41.45 41.48 41.45 41.48 0.4K
13:49 41.45 41.46 41.45 41.46 6.8K
13:53 41.45 41.47 41.45 41.47 6.5K
13:55 41.46 41.46 41.43 41.43 0.8K
13:57 41.43 41.47 41.43 41.43 1.0K
13:59 41.43 41.43 41.43 41.43 0.8K
14:00 41.47 41.51 41.45 41.45 32.9K
14:01 41.44 41.44 41.33 41.33 5.1K
14:02 41.35 41.36 41.34 41.34 4.7K
14:03 41.28 41.28 41.28 41.28 0.2K
14:04 41.27 41.27 41.27 41.27 0.5K
14:05 41.20 41.22 41.16 41.16 1.4K
14:06 41.17 41.20 41.16 41.20 2.3K
14:07 41.15 41.15 41.15 41.15 0.4K
14:08 41.14 41.15 41.14 41.15 0.6K
14:09 41.14 41.14 41.12 41.12 0.6K
14:10 41.10 41.10 41.10 41.10 1.0K
14:11 41.13 41.13 41.09 41.09 1.0K
14:12 41.09 41.14 41.09 41.14 1.9K
14:13 41.16 41.16 41.16 41.16 1.7K
14:14 41.16 41.16 41.16 41.16 0.3K
14:15 41.16 41.16 41.16 41.16 0.3K
14:16 41.16 41.21 41.16 41.21 4.9K
14:18 41.25 41.25 41.24 41.24 1.3K
14:20 41.24 41.24 41.24 41.24 0.5K
14:21 41.24 41.24 41.21 41.21 0.5K
14:22 41.24 41.24 41.24 41.24 0.3K
14:23 41.23 41.23 41.23 41.23 0.5K
14:24 41.24 41.24 41.23 41.23 0.6K
14:25 41.23 41.27 41.21 41.27 1.6K
14:26 41.25 41.25 41.23 41.23 0.6K
14:27 41.25 41.25 41.15 41.15 6.6K
14:28 41.15 41.19 41.15 41.17 0.7K
14:29 41.19 41.19 41.19 41.19 0.6K
14:30 41.19 41.20 41.19 41.20 1.2K
14:31 41.19 41.22 41.19 41.22 1.3K
14:32 41.23 41.23 41.23 41.23 0.1K
14:33 41.23 41.23 41.23 41.23 0.1K
14:34 41.22 41.30 41.22 41.30 12.2K
14:35 41.21 41.28 41.21 41.28 0.7K
14:36 41.32 41.32 41.29 41.29 2.0K
14:38 41.27 41.27 41.27 41.27 0.2K
14:39 41.24 41.24 41.24 41.24 1.1K
14:40 41.23 41.23 41.23 41.23 0.2K
14:41 41.27 41.27 41.22 41.22 2.2K
14:42 41.22 41.23 41.22 41.23 1.1K
14:43 41.22 41.22 41.22 41.22 0.1K
14:44 41.25 41.26 41.22 41.26 2.3K
14:45 41.24 41.24 41.22 41.22 0.6K
14:46 41.26 41.26 41.25 41.26 2.7K
14:49 41.23 41.23 41.23 41.23 0.6K
14:50 41.21 41.23 41.21 41.23 2.5K
14:51 41.24 41.25 41.24 41.25 0.9K
14:52 41.26 41.28 41.26 41.27 1.1K
14:53 41.27 41.28 41.27 41.28 0.9K
14:54 41.28 41.28 41.26 41.26 2.5K
14:55 41.21 41.21 41.21 41.21 2.2K
14:56 41.21 41.21 41.21 41.21 0.7K
14:57 41.23 41.23 41.23 41.23 1.8K
14:58 41.23 41.25 41.23 41.25 0.9K
14:59 41.27 41.27 41.27 41.27 0.4K
15:00 41.27 41.27 41.25 41.26 2.5K
15:02 41.26 41.28 41.26 41.26 1.5K
15:04 41.27 41.28 41.26 41.26 4.2K
15:05 41.21 41.26 41.21 41.26 1.6K
15:08 41.28 41.29 41.28 41.29 1.2K
15:09 41.29 41.33 41.29 41.31 4.2K
15:10 41.31 41.31 41.31 41.31 0.4K
15:11 41.31 41.32 41.31 41.32 2.1K
15:12 41.32 41.32 41.30 41.30 1.7K
15:13 41.32 41.33 41.32 41.33 1.6K
15:14 41.30 41.30 41.29 41.29 5.7K
15:15 41.32 41.32 41.32 41.32 1.0K
15:16 41.31 41.33 41.31 41.33 4.5K
15:17 41.33 41.33 41.33 41.33 0.3K
15:18 41.34 41.37 41.34 41.37 1.8K
15:19 41.35 41.36 41.34 41.34 1.4K
15:20 41.34 41.36 41.34 41.36 1.9K
15:21 41.36 41.36 41.36 41.36 1.4K
15:22 41.37 41.37 41.36 41.36 1.8K
15:23 41.36 41.36 41.34 41.34 0.7K
15:24 41.36 41.37 41.35 41.37 5.4K
15:25 41.34 41.34 41.34 41.34 1.1K
15:26 41.34 41.36 41.34 41.36 3.7K
15:27 41.37 41.37 41.37 41.37 0.9K
15:28 41.39 41.39 41.37 41.37 3.2K
15:29 41.37 41.39 41.37 41.39 1.8K
15:30 41.40 41.41 41.40 41.41 2.7K
15:31 41.43 41.43 41.43 41.43 0.7K
15:32 41.41 41.41 41.39 41.41 1.3K
15:33 41.41 41.43 41.41 41.42 2.6K
15:34 41.42 41.43 41.42 41.42 1.4K
15:35 41.41 41.41 41.39 41.39 5.3K
15:36 41.40 41.40 41.40 41.40 2.1K
15:37 41.39 41.40 41.39 41.40 2.5K
15:38 41.41 41.41 41.40 41.40 2.1K
15:39 41.41 41.42 41.41 41.41 2.9K
15:40 41.42 41.42 41.42 41.42 2.2K
15:41 41.41 41.41 41.40 41.40 5.4K
15:42 41.40 41.40 41.38 41.38 1.9K
15:43 41.38 41.38 41.36 41.36 4.5K
15:44 41.33 41.37 41.33 41.37 5.2K
15:45 41.37 41.38 41.37 41.38 1.1K
15:46 41.37 41.38 41.37 41.38 3.8K
15:47 41.37 41.39 41.37 41.39 1.9K
15:48 41.37 41.38 41.37 41.38 1.1K
15:49 41.38 41.38 41.37 41.38 9.8K
15:50 41.36 41.42 41.36 41.41 6.7K
15:51 41.40 41.47 41.40 41.47 9.0K
15:52 41.47 41.47 41.47 41.47 3.3K
15:53 41.49 41.49 41.44 41.44 6.8K
15:54 41.44 41.44 41.43 41.44 8.9K
15:55 41.43 41.46 41.41 41.46 16.8K
15:56 41.47 41.50 41.45 41.50 15.1K
15:57 41.51 41.53 41.50 41.53 16.0K
15:58 41.54 41.54 41.50 41.50 15.6K
15:59 41.51 41.55 41.50 41.55 160.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available