Lineage

LINE
🏛️ usa →
38.64
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 43.06 43.09 42.82 43.09 10.5K
09:33 43.37 43.37 43.37 43.37 0.2K
09:34 43.46 43.56 43.27 43.27 0.8K
09:35 43.21 43.21 43.20 43.20 2.0K
09:36 43.47 43.47 43.47 43.47 0.1K
09:37 43.41 43.41 43.41 43.41 4.3K
09:38 43.48 43.56 43.44 43.53 2.0K
09:39 43.53 43.78 43.53 43.78 2.8K
09:40 43.68 43.69 43.68 43.69 1.6K
09:41 43.59 43.60 43.46 43.46 3.8K
09:42 43.49 43.49 43.49 43.49 0.3K
09:43 43.48 43.54 43.48 43.49 0.9K
09:44 43.65 43.65 43.65 43.65 0.6K
09:45 43.51 43.51 43.51 43.51 0.3K
09:46 43.69 43.77 43.69 43.77 2.5K
09:47 43.77 43.77 43.77 43.77 6.9K
09:48 43.60 43.71 43.56 43.56 5.6K
09:49 43.71 43.71 43.71 43.71 0.3K
09:50 43.71 43.78 43.65 43.65 1.4K
09:51 43.65 43.68 43.65 43.68 5.0K
09:53 43.61 43.64 43.61 43.64 4.5K
09:54 43.64 43.64 43.64 43.64 1.0K
09:55 43.63 43.63 43.59 43.59 2.0K
09:56 43.56 43.59 43.56 43.59 0.8K
09:57 43.60 43.62 43.60 43.62 2.5K
09:58 43.67 43.67 43.67 43.67 1.0K
10:00 43.76 43.76 43.76 43.76 0.7K
10:02 43.79 43.81 43.79 43.81 3.3K
10:04 43.77 43.77 43.77 43.77 1.3K
10:05 43.77 43.82 43.77 43.82 7.3K
10:06 43.82 43.82 43.82 43.82 2.0K
10:07 43.83 43.89 43.80 43.88 19.3K
10:08 43.86 43.89 43.86 43.89 2.8K
10:09 43.88 43.88 43.88 43.88 0.4K
10:10 43.90 43.90 43.89 43.89 1.3K
10:11 43.82 43.82 43.82 43.82 2.1K
10:12 43.83 43.83 43.83 43.83 0.6K
10:13 43.81 43.81 43.79 43.79 0.4K
10:14 43.78 43.78 43.75 43.75 1.2K
10:15 43.72 43.80 43.71 43.80 8.6K
10:16 43.76 43.78 43.76 43.78 3.2K
10:17 43.76 43.85 43.76 43.85 10.3K
10:18 43.82 43.85 43.77 43.80 5.5K
10:19 43.80 43.80 43.80 43.80 0.1K
10:20 43.77 43.77 43.77 43.77 0.4K
10:21 43.79 43.79 43.72 43.72 2.2K
10:22 43.75 43.75 43.72 43.72 0.7K
10:23 43.73 43.73 43.70 43.70 2.1K
10:24 43.70 43.72 43.65 43.65 3.2K
10:25 43.64 43.64 43.60 43.64 1.8K
10:26 43.64 43.80 43.64 43.80 7.4K
10:27 43.84 43.90 43.84 43.87 3.8K
10:28 43.87 43.92 43.87 43.90 3.7K
10:29 43.90 43.90 43.80 43.85 4.2K
10:30 43.82 43.85 43.82 43.85 2.0K
10:31 43.83 43.85 43.83 43.85 1.1K
10:32 43.86 43.86 43.85 43.85 2.2K
10:33 43.85 43.85 43.85 43.85 1.7K
10:34 43.81 43.81 43.75 43.75 2.9K
10:35 43.74 43.74 43.74 43.74 1.1K
10:36 43.76 43.76 43.76 43.76 0.7K
10:37 43.80 43.84 43.80 43.84 1.8K
10:38 43.81 43.82 43.81 43.82 6.3K
10:39 43.80 43.80 43.80 43.80 0.3K
10:40 43.80 43.84 43.80 43.81 1.1K
10:41 43.81 43.94 43.81 43.94 14.9K
10:42 43.94 43.97 43.91 43.94 36.2K
10:43 43.94 44.00 43.94 43.97 12.0K
10:44 43.96 43.98 43.93 43.95 10.3K
10:45 43.95 43.95 43.95 43.95 2.0K
10:46 43.95 43.95 43.91 43.95 3.4K
10:47 43.95 43.96 43.94 43.96 4.1K
10:48 43.96 43.96 43.84 43.86 10.5K
10:49 43.84 43.84 43.80 43.80 0.5K
10:50 43.83 43.83 43.82 43.82 17.2K
10:52 43.83 43.83 43.80 43.80 3.6K
10:53 43.76 43.76 43.75 43.75 2.3K
10:54 43.77 43.77 43.77 43.77 0.2K
10:55 43.77 43.77 43.77 43.77 0.4K
10:56 43.80 43.80 43.77 43.77 4.0K
10:57 43.76 43.78 43.75 43.75 14.8K
10:58 43.75 43.80 43.75 43.80 3.6K
10:59 43.81 43.81 43.81 43.81 1.3K
11:00 43.79 43.79 43.79 43.79 1.6K
11:01 43.79 43.79 43.75 43.78 3.2K
11:02 43.81 43.99 43.81 43.94 23.9K
11:03 43.94 43.94 43.90 43.93 6.2K
11:04 43.89 43.90 43.89 43.90 3.6K
11:05 43.92 43.92 43.87 43.88 2.2K
11:06 43.87 43.87 43.86 43.86 2.4K
11:07 43.89 43.89 43.87 43.87 1.8K
11:08 43.85 43.85 43.81 43.82 7.1K
11:09 43.82 43.82 43.82 43.82 2.4K
11:10 43.80 43.82 43.80 43.82 1.2K
11:11 43.82 43.82 43.82 43.82 0.4K
11:12 43.81 43.81 43.79 43.79 1.6K
11:13 43.79 43.79 43.77 43.77 2.3K
11:14 43.76 43.76 43.76 43.76 6.0K
11:15 43.76 43.76 43.76 43.76 1.2K
11:16 43.76 43.76 43.75 43.75 6.3K
11:17 43.76 43.76 43.75 43.76 0.9K
11:18 43.76 43.76 43.76 43.76 1.6K
11:19 43.76 43.76 43.75 43.75 6.5K
11:20 43.75 43.75 43.74 43.74 1.6K
11:21 43.74 43.76 43.74 43.75 0.7K
11:22 43.75 43.75 43.63 43.63 16.3K
11:24 43.68 43.68 43.63 43.63 1.1K
11:25 43.60 43.62 43.60 43.61 0.5K
11:26 43.62 43.62 43.62 43.62 1.1K
11:27 43.62 43.62 43.59 43.59 4.3K
11:28 43.61 43.61 43.60 43.60 2.6K
11:29 43.61 43.61 43.58 43.60 1.2K
11:30 43.61 43.61 43.61 43.61 0.5K
11:31 43.61 43.61 43.46 43.46 53.1K
11:32 43.45 43.45 43.40 43.40 8.0K
11:33 43.39 43.40 43.39 43.40 0.6K
11:34 43.40 43.45 43.40 43.45 3.1K
11:35 43.46 43.49 43.46 43.48 5.6K
11:37 43.48 43.48 43.48 43.48 1.8K
11:38 43.48 43.51 43.48 43.50 1.3K
11:39 43.48 43.48 43.39 43.39 6.3K
11:40 43.39 43.39 43.39 43.39 0.2K
11:41 43.38 43.38 43.37 43.37 2.1K
11:42 43.40 43.40 43.37 43.37 0.5K
11:43 43.37 43.37 43.24 43.24 2.1K
11:44 43.21 43.28 43.11 43.16 17.3K
11:45 43.16 43.16 43.16 43.16 0.8K
11:46 43.16 43.16 43.09 43.09 2.3K
11:47 43.09 43.09 43.03 43.03 1.6K
11:48 43.07 43.21 43.07 43.21 5.3K
11:49 43.22 43.22 43.22 43.22 0.9K
11:50 43.17 43.17 43.17 43.17 1.0K
11:51 43.15 43.15 43.15 43.15 9.6K
11:52 43.08 43.09 43.08 43.09 1.6K
11:53 43.09 43.10 43.09 43.10 1.3K
11:54 43.10 43.10 43.10 43.10 0.5K
11:56 43.07 43.10 43.07 43.10 4.1K
11:57 43.11 43.14 43.11 43.14 2.3K
11:58 43.11 43.12 43.10 43.10 1.6K
11:59 43.09 43.09 43.06 43.06 3.4K
12:00 43.06 43.06 43.03 43.06 10.0K
12:01 43.05 43.05 43.05 43.05 0.5K
12:02 43.06 43.06 43.03 43.03 1.8K
12:03 43.03 43.03 43.01 43.01 9.9K
12:04 43.05 43.14 43.05 43.14 38.7K
12:05 43.14 43.15 43.12 43.14 18.1K
12:06 43.13 43.13 43.09 43.11 18.1K
12:08 43.11 43.11 43.11 43.11 3.0K
12:09 43.09 43.09 43.02 43.02 2.4K
12:10 42.89 42.89 42.88 42.88 2.0K
12:11 42.91 42.91 42.91 42.91 1.4K
12:13 42.89 42.89 42.89 42.89 0.3K
12:14 42.88 42.88 42.88 42.88 0.4K
12:15 42.86 42.86 42.86 42.86 0.5K
12:16 42.87 42.87 42.87 42.87 0.6K
12:17 42.87 42.87 42.87 42.87 0.6K
12:18 42.83 42.86 42.83 42.86 1.1K
12:19 42.82 42.82 42.81 42.82 1.0K
12:20 42.76 42.80 42.76 42.76 3.6K
12:21 42.84 42.86 42.77 42.83 2.2K
12:22 42.83 42.83 42.83 42.83 0.3K
12:23 42.84 42.84 42.84 42.84 0.2K
12:24 42.81 42.84 42.81 42.84 1.1K
12:25 42.85 42.88 42.85 42.85 0.8K
12:26 42.92 42.93 42.92 42.93 6.9K
12:27 42.93 43.01 42.93 42.99 37.5K
12:28 42.99 43.00 42.95 43.00 8.2K
12:29 43.00 43.03 42.96 42.97 30.4K
12:30 43.00 43.01 42.97 43.00 9.7K
12:33 43.02 43.02 43.01 43.02 0.9K
12:34 43.04 43.06 43.04 43.06 1.7K
12:35 43.08 43.08 43.08 43.08 0.4K
12:36 43.08 43.08 43.08 43.08 2.2K
12:37 43.08 43.08 43.05 43.05 1.5K
12:38 43.07 43.07 43.05 43.05 1.9K
12:39 43.02 43.03 43.02 43.03 1.2K
12:40 43.03 43.03 42.99 42.99 3.5K
12:42 42.98 42.99 42.98 42.99 1.4K
12:43 42.99 43.03 42.99 43.03 6.0K
12:44 43.03 43.03 43.03 43.03 0.2K
12:45 43.03 43.03 43.03 43.03 0.7K
12:46 43.00 43.00 43.00 43.00 0.7K
12:47 42.93 42.93 42.93 42.93 1.3K
12:48 42.91 42.91 42.91 42.91 0.9K
12:50 42.91 42.91 42.91 42.91 0.3K
12:51 42.92 42.92 42.92 42.92 0.6K
12:52 42.92 42.92 42.92 42.92 0.2K
12:53 42.91 42.91 42.91 42.91 0.4K
12:55 42.95 42.95 42.92 42.92 1.0K
12:57 42.92 42.92 42.92 42.92 0.4K
12:58 42.94 42.94 42.92 42.93 3.3K
12:59 42.94 42.99 42.94 42.99 1.1K
13:00 43.05 43.07 43.05 43.07 3.9K
13:01 43.08 43.08 43.08 43.08 0.4K
13:02 43.06 43.09 43.06 43.09 3.5K
13:03 43.08 43.08 43.02 43.03 18.4K
13:04 43.02 43.07 43.02 43.07 21.6K
13:05 43.05 43.11 42.98 43.07 15.3K
13:06 43.07 43.15 43.07 43.07 12.7K
13:08 43.07 43.15 43.07 43.15 0.5K
13:09 43.10 43.10 43.07 43.08 9.0K
13:10 43.07 43.13 43.00 43.08 5.3K
13:11 43.06 43.08 43.00 43.05 5.9K
13:12 42.91 42.91 42.82 42.82 16.4K
13:13 42.88 42.88 42.88 42.88 0.1K
13:14 42.88 42.96 42.88 42.96 4.8K
13:17 42.99 42.99 42.99 42.99 0.2K
13:18 42.99 42.99 42.99 42.99 0.8K
13:19 42.95 42.95 42.95 42.95 0.3K
13:21 42.94 42.94 42.94 42.94 0.6K
13:22 42.94 42.94 42.94 42.94 0.1K
13:23 42.90 42.94 42.90 42.94 5.1K
13:24 42.94 42.98 42.94 42.98 3.1K
13:25 43.00 43.00 43.00 43.00 0.2K
13:26 42.97 43.00 42.97 43.00 9.0K
13:27 43.02 43.07 43.02 43.06 24.8K
13:28 43.06 43.10 43.05 43.10 14.1K
13:29 43.10 43.11 43.10 43.11 7.1K
13:31 43.15 43.15 43.15 43.15 2.9K
13:32 43.18 43.18 43.18 43.18 1.3K
13:33 43.18 43.22 43.18 43.22 5.5K
13:34 43.19 43.19 43.16 43.16 9.4K
13:35 43.12 43.12 43.10 43.10 1.5K
13:36 43.07 43.07 43.03 43.03 1.4K
13:37 43.07 43.07 43.07 43.07 0.5K
13:39 42.96 42.96 42.96 42.96 1.3K
13:40 42.94 42.94 42.88 42.88 1.3K
13:41 42.81 42.81 42.81 42.81 0.4K
13:42 42.81 42.81 42.81 42.81 3.2K
13:43 42.81 42.81 42.76 42.76 0.5K
13:45 42.76 42.76 42.76 42.76 0.7K
13:46 42.69 42.69 42.69 42.69 0.2K
13:47 42.69 42.69 42.69 42.69 0.5K
13:48 42.69 42.69 42.66 42.66 1.8K
13:49 42.66 42.66 42.66 42.66 1.0K
13:50 42.69 42.69 42.67 42.67 3.5K
13:51 42.70 42.75 42.70 42.75 2.6K
13:52 42.85 42.99 42.85 42.99 9.2K
13:53 43.02 43.02 43.02 43.02 13.0K
13:55 42.98 42.98 42.96 42.96 1.1K
13:56 42.96 42.96 42.96 42.96 1.0K
13:57 42.96 42.97 42.96 42.97 0.3K
13:59 43.00 43.01 43.00 43.01 1.7K
14:00 43.04 43.23 43.04 43.11 6.2K
14:01 43.08 43.17 43.08 43.17 2.3K
14:02 43.17 43.34 43.17 43.34 5.2K
14:03 43.35 43.38 43.35 43.38 1.2K
14:04 43.45 43.46 43.32 43.32 14.2K
14:05 43.45 43.51 43.45 43.51 23.8K
14:06 43.51 43.51 43.49 43.49 1.2K
14:07 43.55 43.55 43.50 43.50 0.9K
14:08 43.49 43.49 43.49 43.49 0.4K
14:09 43.49 43.50 43.48 43.48 19.5K
14:10 43.39 43.46 43.39 43.41 4.4K
14:11 43.46 43.46 43.40 43.45 3.5K
14:12 43.39 43.43 43.30 43.32 1.5K
14:13 43.36 43.36 43.23 43.23 2.9K
14:14 43.23 43.23 43.23 43.23 1.1K
14:15 43.12 43.14 43.12 43.13 1.5K
14:16 43.13 43.15 43.08 43.15 0.9K
14:17 43.22 43.26 43.07 43.07 4.1K
14:18 43.07 43.07 43.07 43.07 0.2K
14:20 43.17 43.17 43.04 43.04 0.9K
14:21 43.04 43.07 42.95 42.97 2.6K
14:22 42.97 43.19 42.97 43.19 3.7K
14:24 43.20 43.20 43.11 43.20 0.4K
14:25 43.09 43.12 43.09 43.12 0.9K
14:26 43.12 43.13 43.11 43.13 1.2K
14:27 43.12 43.12 43.12 43.12 0.5K
14:28 43.19 43.19 43.19 43.19 2.4K
14:29 43.24 43.24 43.24 43.24 0.4K
14:30 43.26 43.26 43.11 43.11 1.4K
14:31 43.19 43.19 43.11 43.13 0.9K
14:32 43.01 43.03 42.87 42.87 1.1K
14:33 42.92 42.92 42.92 42.92 0.6K
14:34 42.97 42.97 42.85 42.85 1.6K
14:35 42.77 42.85 42.76 42.85 1.6K
14:36 42.96 42.96 42.96 42.96 0.1K
14:37 42.83 42.83 42.81 42.81 2.2K
14:38 42.69 42.80 42.69 42.79 18.2K
14:39 42.67 42.73 42.59 42.59 11.9K
14:40 42.66 42.66 42.55 42.66 1.7K
14:41 42.63 42.70 42.63 42.67 2.3K
14:42 42.57 42.57 42.48 42.48 3.4K
14:43 42.58 42.58 42.58 42.58 0.3K
14:44 42.46 42.55 42.45 42.55 1.1K
14:45 42.46 42.46 42.33 42.33 2.4K
14:46 42.35 42.35 42.24 42.32 1.5K
14:47 42.30 42.30 42.30 42.30 0.5K
14:48 42.41 42.48 42.37 42.48 2.5K
14:49 42.34 42.34 42.27 42.27 2.2K
14:50 42.22 42.22 42.22 42.22 2.0K
14:51 42.10 42.17 42.10 42.10 1.3K
14:52 42.12 42.12 42.02 42.02 3.8K
14:53 41.98 41.98 41.91 41.91 1.5K
14:54 41.96 42.02 41.94 42.02 2.3K
14:55 42.08 42.20 42.08 42.20 2.8K
14:56 42.17 42.17 42.17 42.17 0.4K
14:57 42.23 42.24 42.17 42.20 2.1K
14:58 42.18 42.18 42.15 42.15 0.8K
14:59 42.14 42.14 42.14 42.14 0.8K
15:00 42.12 42.21 42.12 42.16 2.0K
15:01 42.05 42.13 42.05 42.13 4.9K
15:02 42.11 42.11 42.11 42.11 0.5K
15:03 42.04 42.05 42.04 42.05 0.8K
15:04 41.96 41.98 41.96 41.98 1.0K
15:05 41.98 41.98 41.97 41.97 1.2K
15:06 41.97 42.06 41.97 42.06 1.1K
15:07 42.06 42.11 42.06 42.11 2.0K
15:08 41.99 42.15 41.99 42.15 1.4K
15:09 42.13 42.13 42.02 42.02 1.9K
15:10 42.09 42.12 42.06 42.10 2.6K
15:11 42.05 42.05 42.00 42.04 2.8K
15:12 41.99 41.99 41.99 41.99 1.3K
15:14 41.93 41.93 41.92 41.92 0.7K
15:15 42.01 42.01 41.95 41.99 6.2K
15:16 41.96 42.12 41.96 42.11 10.9K
15:17 42.18 42.22 42.18 42.22 2.5K
15:18 42.15 42.16 42.15 42.16 1.9K
15:19 42.02 42.02 42.02 42.02 0.4K
15:20 41.94 42.03 41.94 42.03 1.1K
15:21 42.16 42.16 42.15 42.16 3.8K
15:22 42.07 42.07 42.06 42.06 2.5K
15:23 42.01 42.03 42.01 42.03 1.0K
15:24 42.12 42.13 42.12 42.13 0.7K
15:25 42.11 42.11 42.08 42.08 1.3K
15:26 42.09 42.09 42.07 42.07 1.6K
15:27 42.04 42.08 42.04 42.08 1.2K
15:28 42.11 42.11 42.11 42.11 0.5K
15:29 42.07 42.11 42.06 42.11 1.7K
15:30 42.04 42.04 42.00 42.03 5.3K
15:31 41.99 41.99 41.95 41.95 2.0K
15:32 41.96 41.96 41.96 41.96 0.6K
15:33 41.96 41.96 41.96 41.96 0.6K
15:34 41.96 41.98 41.93 41.93 2.1K
15:35 41.99 42.02 41.99 42.02 3.9K
15:36 42.02 42.11 42.02 42.08 4.2K
15:37 42.06 42.08 42.00 42.00 2.2K
15:38 41.98 41.98 41.95 41.95 3.6K
15:39 41.91 41.91 41.91 41.91 4.9K
15:40 41.86 41.86 41.83 41.84 7.2K
15:41 41.83 41.83 41.76 41.77 76.6K
15:42 41.73 41.79 41.73 41.79 7.6K
15:43 41.75 41.75 41.73 41.73 3.6K
15:44 41.71 41.73 41.71 41.71 9.6K
15:45 41.71 41.71 41.60 41.63 13.1K
15:46 41.63 41.64 41.60 41.64 13.0K
15:47 41.67 41.71 41.63 41.71 25.6K
15:48 41.64 41.82 41.64 41.73 16.3K
15:49 41.80 41.84 41.79 41.82 6.5K
15:50 41.80 41.80 41.69 41.71 4.6K
15:51 41.72 41.72 41.69 41.71 6.0K
15:52 41.71 41.71 41.65 41.67 4.0K
15:53 41.68 41.68 41.63 41.64 3.6K
15:54 41.65 41.70 41.61 41.70 10.7K
15:55 41.73 41.76 41.59 41.59 13.9K
15:56 41.62 41.62 41.50 41.50 11.3K
15:57 41.54 41.56 41.53 41.54 13.1K
15:58 41.53 41.54 41.50 41.53 19.5K
15:59 41.53 41.53 41.46 41.50 130.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available