Unusual Machines

UMAC
🏛️ usa →
16.34
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 8.90 9.13 8.05 8.64 1,537.0K
09:32 8.64 8.66 8.58 8.58 114.2K
09:33 8.53 8.72 8.40 8.46 177.1K
09:34 8.50 8.51 8.45 8.45 54.3K
09:35 8.44 8.47 8.42 8.46 45.1K
09:36 8.47 8.47 8.34 8.34 73.5K
09:37 8.31 8.31 8.19 8.19 111.7K
09:38 8.17 8.21 8.10 8.10 101.5K
09:39 8.14 8.27 8.14 8.27 130.7K
09:40 8.27 8.28 8.23 8.28 50.0K
09:41 8.25 8.55 8.25 8.55 100.3K
09:42 8.58 8.66 8.50 8.59 163.8K
09:43 8.72 8.72 8.59 8.65 89.9K
09:44 8.62 8.63 8.58 8.63 36.0K
09:45 8.62 8.65 8.62 8.63 46.6K
09:46 8.66 8.74 8.64 8.65 129.6K
09:47 8.66 8.70 8.58 8.58 95.1K
09:48 8.60 8.60 8.41 8.44 54.9K
09:49 8.43 8.43 8.37 8.40 36.1K
09:50 8.32 8.57 8.32 8.57 106.7K
09:51 8.56 8.69 8.56 8.62 48.7K
09:52 8.61 8.70 8.54 8.70 51.9K
09:53 8.74 8.74 8.68 8.68 48.3K
09:54 8.74 8.79 8.70 8.70 95.8K
09:55 8.77 8.78 8.76 8.76 55.8K
09:56 8.77 8.79 8.74 8.77 36.0K
09:57 8.70 8.79 8.70 8.79 49.3K
09:58 8.77 8.77 8.72 8.72 23.3K
09:59 8.67 8.72 8.63 8.72 68.3K
10:00 8.66 8.70 8.65 8.70 34.2K
10:01 8.78 9.16 8.78 9.16 328.4K
10:02 9.19 9.19 9.01 9.12 217.4K
10:03 9.06 9.06 8.96 9.04 61.2K
10:04 9.10 9.10 9.01 9.10 84.1K
10:05 9.12 9.28 9.12 9.24 102.2K
10:06 9.21 9.30 9.20 9.20 154.1K
10:07 9.11 9.11 9.06 9.10 89.8K
10:08 9.10 9.14 9.03 9.12 61.8K
10:09 9.12 9.12 9.04 9.09 53.8K
10:10 9.08 9.08 8.98 9.06 84.4K
10:11 9.05 9.05 8.97 8.99 24.8K
10:12 8.95 8.98 8.83 8.86 71.0K
10:13 8.85 8.93 8.85 8.91 61.0K
10:14 8.93 8.98 8.93 8.96 54.9K
10:15 8.96 8.99 8.96 8.99 37.8K
10:16 8.97 8.97 8.92 8.94 55.3K
10:17 8.95 9.02 8.91 9.02 47.1K
10:18 8.93 9.02 8.93 9.02 28.2K
10:19 9.01 9.04 8.96 9.01 42.6K
10:20 9.00 9.06 9.00 9.06 42.5K
10:21 9.08 9.10 9.06 9.06 42.3K
10:22 9.06 9.08 9.03 9.03 38.2K
10:23 9.01 9.08 9.00 9.08 40.4K
10:24 9.04 9.08 9.03 9.04 25.9K
10:25 8.93 8.93 8.90 8.90 62.5K
10:26 8.90 8.96 8.90 8.92 20.9K
10:27 8.93 8.97 8.93 8.96 23.2K
10:28 8.97 8.97 8.92 8.92 24.2K
10:29 8.92 8.94 8.90 8.94 27.2K
10:30 8.91 8.93 8.91 8.92 16.4K
10:31 8.96 9.07 8.96 9.07 26.9K
10:32 9.07 9.14 9.07 9.10 38.6K
10:33 9.12 9.13 9.03 9.06 35.7K
10:34 9.06 9.06 9.00 9.03 47.5K
10:35 9.01 9.01 8.98 8.99 6.2K
10:36 8.90 8.94 8.90 8.93 20.7K
10:37 8.94 8.97 8.94 8.95 28.8K
10:38 8.96 8.96 8.86 8.86 124.4K
10:39 8.84 8.93 8.84 8.93 30.8K
10:40 9.00 9.00 8.91 8.98 24.3K
10:41 8.94 8.97 8.91 8.93 3.1K
10:42 8.95 9.00 8.95 9.00 17.3K
10:43 9.00 9.09 9.00 9.04 82.0K
10:44 9.05 9.24 9.05 9.23 201.7K
10:45 9.30 9.33 9.28 9.33 215.6K
10:46 9.30 9.37 9.20 9.20 93.3K
10:47 9.15 9.23 9.15 9.23 131.9K
10:48 9.16 9.19 9.16 9.19 12.9K
10:49 9.23 9.32 9.23 9.30 33.2K
10:50 9.30 9.36 9.27 9.36 87.6K
10:51 9.28 9.28 9.22 9.22 57.5K
10:52 9.22 9.27 9.21 9.25 59.5K
10:53 9.21 9.28 9.20 9.28 100.7K
10:54 9.21 9.32 9.21 9.31 28.9K
10:55 9.31 9.31 9.24 9.24 32.8K
10:56 9.27 9.28 9.25 9.25 7.8K
10:57 9.27 9.27 9.12 9.13 64.0K
10:58 9.10 9.10 9.06 9.10 91.3K
10:59 9.13 9.20 9.13 9.19 15.3K
11:00 9.19 9.24 9.19 9.21 14.4K
11:01 9.23 9.27 9.23 9.24 14.7K
11:02 9.21 9.24 9.18 9.18 17.6K
11:03 9.18 9.22 9.18 9.21 41.8K
11:04 9.18 9.19 9.18 9.19 1.5K
11:05 9.19 9.27 9.19 9.23 16.0K
11:06 9.22 9.26 9.22 9.26 21.7K
11:07 9.25 9.25 9.22 9.24 15.6K
11:08 9.23 9.23 9.18 9.18 11.4K
11:09 9.16 9.18 9.07 9.07 31.2K
11:10 9.06 9.09 8.98 9.03 42.4K
11:11 9.02 9.11 9.02 9.11 36.3K
11:12 9.01 9.09 9.01 9.09 35.3K
11:13 9.09 9.14 9.09 9.14 22.3K
11:14 9.15 9.15 9.10 9.10 7.1K
11:15 9.09 9.09 9.07 9.09 23.1K
11:16 9.07 9.15 9.07 9.13 18.0K
11:17 9.09 9.09 9.02 9.03 16.1K
11:18 9.05 9.09 9.05 9.09 7.9K
11:19 9.08 9.08 9.04 9.04 18.0K
11:20 9.05 9.06 9.03 9.03 19.3K
11:21 9.03 9.18 9.03 9.18 35.7K
11:22 9.17 9.25 9.13 9.24 27.3K
11:23 9.20 9.27 9.20 9.27 16.8K
11:24 9.28 9.29 9.25 9.25 21.9K
11:25 9.27 9.27 9.25 9.27 21.4K
11:26 9.27 9.27 9.25 9.26 9.7K
11:27 9.25 9.32 9.25 9.28 18.5K
11:28 9.28 9.28 9.22 9.22 16.6K
11:29 9.21 9.25 9.21 9.25 2.4K
11:30 9.24 9.24 9.18 9.23 6.9K
11:31 9.24 9.25 9.23 9.25 3.0K
11:32 9.25 9.27 9.25 9.26 2.0K
11:33 9.27 9.27 9.24 9.24 5.8K
11:34 9.25 9.27 9.24 9.27 15.7K
11:35 9.27 9.29 9.27 9.29 6.2K
11:36 9.27 9.28 9.26 9.26 17.4K
11:37 9.26 9.27 9.24 9.24 5.9K
11:38 9.24 9.30 9.24 9.30 15.4K
11:39 9.30 9.30 9.25 9.25 10.9K
11:40 9.24 9.24 9.23 9.24 3.0K
11:41 9.23 9.23 9.20 9.23 6.9K
11:42 9.20 9.20 9.17 9.17 1.6K
11:43 9.17 9.17 9.13 9.13 11.8K
11:44 9.13 9.13 9.09 9.10 19.2K
11:45 9.11 9.14 9.11 9.14 6.2K
11:46 9.12 9.20 9.12 9.19 16.5K
11:47 9.19 9.19 9.16 9.17 7.8K
11:48 9.17 9.28 9.17 9.24 24.3K
11:49 9.24 9.27 9.24 9.24 2.4K
11:50 9.24 9.25 9.22 9.24 16.5K
11:51 9.29 9.29 9.28 9.28 7.1K
11:52 9.34 9.34 9.30 9.31 30.0K
11:53 9.32 9.32 9.26 9.26 29.6K
11:54 9.26 9.30 9.26 9.29 9.6K
11:55 9.29 9.30 9.28 9.30 14.7K
11:56 9.30 9.30 9.26 9.27 6.2K
11:57 9.31 9.31 9.30 9.30 8.5K
11:58 9.30 9.31 9.25 9.26 10.1K
11:59 9.26 9.26 9.23 9.23 16.0K
12:00 9.22 9.22 9.17 9.18 19.3K
12:01 9.19 9.19 9.17 9.19 7.4K
12:02 9.19 9.23 9.19 9.19 24.1K
12:03 9.21 9.21 9.18 9.18 1.2K
12:04 9.15 9.18 9.15 9.18 24.2K
12:05 9.18 9.21 9.17 9.21 7.5K
12:06 9.22 9.23 9.22 9.22 6.7K
12:07 9.20 9.23 9.20 9.21 5.2K
12:08 9.21 9.23 9.21 9.23 2.4K
12:09 9.23 9.23 9.19 9.20 7.5K
12:10 9.14 9.14 9.12 9.13 26.1K
12:11 9.13 9.14 9.07 9.07 22.6K
12:12 9.07 9.09 9.06 9.06 38.6K
12:13 9.03 9.06 9.03 9.06 13.0K
12:14 9.09 9.13 9.08 9.13 21.8K
12:15 9.16 9.16 9.13 9.13 6.0K
12:16 9.15 9.16 9.10 9.13 17.1K
12:17 9.13 9.13 9.11 9.13 6.5K
12:18 9.12 9.12 9.07 9.09 9.9K
12:19 9.12 9.12 9.10 9.10 1.2K
12:20 9.10 9.12 9.06 9.12 9.1K
12:21 9.09 9.09 9.05 9.06 15.1K
12:22 9.06 9.08 9.06 9.06 24.5K
12:23 9.08 9.08 9.05 9.05 2.1K
12:24 9.05 9.11 9.05 9.07 18.6K
12:25 9.04 9.06 9.04 9.06 1.5K
12:26 9.09 9.09 9.06 9.07 5.0K
12:27 9.09 9.09 9.07 9.07 4.9K
12:28 9.10 9.10 9.07 9.08 4.2K
12:29 9.08 9.12 9.08 9.12 9.9K
12:30 9.12 9.13 9.12 9.12 6.9K
12:31 9.12 9.17 9.12 9.17 5.9K
12:32 9.17 9.17 9.14 9.14 0.8K
12:33 9.14 9.14 9.09 9.09 1.1K
12:34 9.09 9.14 9.09 9.13 2.8K
12:35 9.11 9.14 9.11 9.14 4.1K
12:36 9.14 9.14 9.08 9.08 20.1K
12:37 9.06 9.08 9.06 9.08 3.0K
12:38 9.08 9.13 9.08 9.13 17.5K
12:39 9.13 9.15 9.13 9.13 12.7K
12:40 9.13 9.13 9.12 9.13 21.0K
12:41 9.13 9.15 9.13 9.14 1.3K
12:42 9.13 9.13 9.12 9.12 0.9K
12:43 9.12 9.12 9.10 9.10 10.7K
12:44 9.10 9.12 9.10 9.12 3.4K
12:45 9.12 9.12 9.05 9.05 6.5K
12:46 9.05 9.05 9.05 9.05 6.7K
12:47 9.05 9.05 9.01 9.03 4.3K
12:48 9.02 9.04 9.02 9.04 13.9K
12:49 9.04 9.09 9.04 9.08 4.4K
12:50 9.06 9.06 9.04 9.04 1.1K
12:51 9.04 9.18 9.04 9.18 9.8K
12:52 9.16 9.19 9.16 9.19 18.4K
12:53 9.16 9.19 9.15 9.19 2.6K
12:54 9.16 9.20 9.16 9.19 2.4K
12:55 9.25 9.29 9.25 9.28 37.1K
12:56 9.32 9.32 9.18 9.21 37.6K
12:57 9.21 9.26 9.21 9.24 6.3K
12:58 9.24 9.24 9.20 9.24 2.9K
12:59 9.24 9.27 9.24 9.26 4.3K
13:00 9.24 9.27 9.24 9.26 7.4K
13:01 9.26 9.27 9.23 9.24 8.4K
13:02 9.24 9.24 9.22 9.23 7.8K
13:03 9.26 9.32 9.26 9.32 25.3K
13:04 9.32 9.32 9.28 9.28 1.7K
13:05 9.30 9.31 9.28 9.30 5.7K
13:06 9.30 9.32 9.30 9.30 10.4K
13:07 9.32 9.32 9.31 9.31 6.1K
13:08 9.31 9.34 9.31 9.34 10.1K
13:09 9.32 9.33 9.32 9.33 19.1K
13:10 9.32 9.41 9.31 9.41 43.5K
13:11 9.42 9.46 9.42 9.46 27.5K
13:12 9.47 9.47 9.43 9.43 14.2K
13:13 9.42 9.43 9.40 9.41 20.6K
13:14 9.40 9.47 9.40 9.45 17.5K
13:15 9.45 9.45 9.38 9.38 9.9K
13:16 9.36 9.39 9.36 9.37 6.8K
13:17 9.37 9.44 9.36 9.44 15.0K
13:18 9.44 9.44 9.38 9.38 7.7K
13:19 9.35 9.35 9.32 9.35 30.5K
13:20 9.22 9.27 9.22 9.24 54.4K
13:21 9.25 9.25 9.22 9.22 7.1K
13:22 9.22 9.22 9.18 9.19 17.0K
13:23 9.15 9.22 9.15 9.20 15.9K
13:24 9.20 9.20 9.18 9.20 1.7K
13:25 9.20 9.20 9.16 9.18 11.7K
13:26 9.19 9.24 9.19 9.24 8.2K
13:27 9.24 9.24 9.21 9.21 8.1K
13:28 9.21 9.22 9.21 9.22 1.1K
13:29 9.22 9.23 9.17 9.17 4.2K
13:30 9.17 9.19 9.16 9.16 5.5K
13:31 9.16 9.19 9.16 9.18 11.3K
13:32 9.18 9.18 9.18 9.18 3.6K
13:33 9.18 9.18 9.15 9.16 19.9K
13:34 9.17 9.17 9.12 9.12 17.4K
13:35 9.10 9.11 9.09 9.09 13.2K
13:36 9.09 9.13 9.09 9.12 11.1K
13:37 9.09 9.12 9.09 9.10 14.1K
13:38 9.08 9.13 9.08 9.13 11.2K
13:39 9.12 9.18 9.12 9.18 6.3K
13:40 9.18 9.18 9.13 9.15 3.3K
13:41 9.15 9.17 9.15 9.17 3.3K
13:42 9.17 9.17 9.14 9.14 5.4K
13:43 9.14 9.14 9.13 9.13 1.8K
13:44 9.13 9.14 9.13 9.14 0.6K
13:45 9.14 9.17 9.14 9.17 23.6K
13:46 9.17 9.17 9.17 9.17 0.1K
13:47 9.17 9.20 9.17 9.20 32.7K
13:48 9.18 9.19 9.17 9.17 5.2K
13:49 9.17 9.19 9.17 9.19 4.9K
13:50 9.16 9.22 9.16 9.16 25.9K
13:51 9.19 9.20 9.13 9.17 12.3K
13:52 9.17 9.17 9.17 9.17 0.1K
13:53 9.19 9.21 9.19 9.21 35.6K
13:54 9.21 9.22 9.21 9.21 6.9K
13:55 9.21 9.21 9.19 9.20 6.4K
13:56 9.20 9.21 9.20 9.21 1.7K
13:57 9.21 9.21 9.19 9.19 3.2K
13:58 9.19 9.19 9.17 9.18 1.5K
13:59 9.18 9.18 9.17 9.17 1.2K
14:00 9.17 9.17 9.06 9.06 40.7K
14:01 9.06 9.10 9.06 9.10 14.6K
14:02 9.10 9.12 9.10 9.12 1.2K
14:03 9.13 9.13 9.12 9.13 0.6K
14:04 9.13 9.20 9.13 9.20 6.0K
14:05 9.18 9.20 9.17 9.17 5.8K
14:06 9.17 9.17 9.15 9.17 1.5K
14:07 9.18 9.24 9.18 9.24 21.5K
14:08 9.24 9.29 9.24 9.29 7.7K
14:09 9.28 9.29 9.28 9.29 8.6K
14:10 9.29 9.29 9.28 9.29 3.7K
14:11 9.29 9.30 9.28 9.30 2.1K
14:12 9.28 9.34 9.27 9.28 21.0K
14:13 9.39 9.40 9.39 9.40 13.6K
14:14 9.40 9.42 9.38 9.38 12.2K
14:15 9.38 9.38 9.34 9.36 35.9K
14:16 9.32 9.34 9.32 9.34 5.6K
14:17 9.35 9.35 9.31 9.33 18.4K
14:18 9.33 9.35 9.32 9.35 14.0K
14:19 9.35 9.35 9.34 9.34 5.1K
14:20 9.34 9.34 9.33 9.33 2.9K
14:21 9.32 9.34 9.32 9.32 3.7K
14:22 9.32 9.33 9.32 9.33 4.5K
14:23 9.34 9.34 9.33 9.33 5.5K
14:24 9.33 9.33 9.31 9.31 4.1K
14:25 9.31 9.33 9.30 9.30 5.0K
14:26 9.30 9.32 9.26 9.26 12.7K
14:27 9.25 9.27 9.20 9.23 14.4K
14:28 9.23 9.26 9.20 9.26 2.3K
14:29 9.26 9.26 9.24 9.26 9.6K
14:30 9.26 9.27 9.24 9.24 1.8K
14:31 9.26 9.27 9.24 9.27 4.2K
14:32 9.26 9.26 9.25 9.25 8.2K
14:33 9.24 9.26 9.24 9.26 2.4K
14:34 9.28 9.32 9.28 9.32 9.8K
14:35 9.35 9.35 9.35 9.35 15.2K
14:36 9.35 9.35 9.32 9.35 6.3K
14:37 9.36 9.36 9.33 9.36 6.1K
14:38 9.34 9.36 9.34 9.35 6.5K
14:39 9.35 9.35 9.30 9.33 3.9K
14:40 9.22 9.23 9.22 9.22 10.7K
14:41 9.22 9.22 9.19 9.19 19.3K
14:42 9.18 9.22 9.18 9.22 2.8K
14:43 9.22 9.22 9.16 9.16 8.4K
14:44 9.08 9.13 9.08 9.10 26.5K
14:45 9.11 9.12 9.09 9.09 1.8K
14:46 9.07 9.10 9.07 9.10 19.1K
14:47 9.16 9.16 9.16 9.16 16.5K
14:48 9.15 9.16 9.15 9.15 6.0K
14:49 9.15 9.15 9.12 9.12 14.3K
14:50 9.12 9.12 9.12 9.12 0.1K
14:51 9.12 9.12 9.12 9.12 0.8K
14:52 9.12 9.13 9.12 9.13 1.4K
14:53 9.13 9.16 9.13 9.15 1.9K
14:54 9.11 9.12 9.11 9.11 2.0K
14:55 9.11 9.16 9.11 9.16 1.9K
14:56 9.13 9.16 9.13 9.14 2.8K
14:57 9.14 9.16 9.13 9.13 0.3K
14:58 9.15 9.15 9.13 9.14 1.2K
14:59 9.16 9.16 9.07 9.08 12.1K
15:00 9.07 9.10 9.06 9.07 6.3K
15:01 9.07 9.13 9.07 9.13 25.1K
15:02 9.12 9.21 9.12 9.21 34.2K
15:03 9.27 9.33 9.24 9.24 44.0K
15:04 9.26 9.26 9.24 9.25 2.7K
15:05 9.23 9.24 9.19 9.23 4.0K
15:06 9.23 9.23 9.21 9.23 1.5K
15:07 9.23 9.26 9.21 9.26 24.2K
15:08 9.23 9.24 9.22 9.24 9.9K
15:09 9.24 9.25 9.24 9.24 3.3K
15:10 9.22 9.24 9.20 9.20 7.5K
15:11 9.20 9.23 9.20 9.23 9.0K
15:12 9.22 9.26 9.22 9.26 13.0K
15:13 9.26 9.26 9.24 9.26 5.6K
15:14 9.26 9.28 9.26 9.27 2.1K
15:15 9.28 9.30 9.26 9.26 9.2K
15:16 9.26 9.27 9.26 9.27 0.5K
15:17 9.26 9.27 9.26 9.27 5.8K
15:18 9.26 9.26 9.25 9.26 8.9K
15:19 9.26 9.26 9.26 9.26 1.3K
15:20 9.26 9.35 9.26 9.34 12.4K
15:21 9.32 9.34 9.31 9.32 7.8K
15:22 9.32 9.35 9.32 9.35 14.1K
15:23 9.35 9.36 9.34 9.34 8.2K
15:24 9.31 9.32 9.28 9.32 10.9K
15:25 9.34 9.40 9.34 9.38 28.1K
15:26 9.38 9.40 9.36 9.37 6.8K
15:27 9.37 9.39 9.37 9.37 17.6K
15:28 9.37 9.37 9.31 9.31 13.3K
15:29 9.30 9.32 9.30 9.30 9.5K
15:30 9.32 9.33 9.30 9.33 7.7K
15:31 9.30 9.35 9.30 9.35 7.3K
15:32 9.34 9.34 9.32 9.33 5.9K
15:33 9.31 9.31 9.27 9.27 33.2K
15:34 9.27 9.28 9.26 9.27 5.1K
15:35 9.27 9.29 9.27 9.29 4.3K
15:36 9.29 9.29 9.29 9.29 7.6K
15:37 9.21 9.25 9.20 9.20 26.8K
15:38 9.15 9.20 9.15 9.16 17.2K
15:39 9.20 9.20 9.18 9.20 11.6K
15:40 9.20 9.24 9.20 9.24 9.8K
15:41 9.24 9.26 9.22 9.22 31.6K
15:42 9.22 9.23 9.16 9.16 15.3K
15:43 9.16 9.17 9.14 9.17 15.5K
15:44 9.14 9.14 9.14 9.14 12.7K
15:45 9.13 9.14 9.12 9.13 7.0K
15:46 9.14 9.19 9.14 9.19 14.1K
15:47 9.19 9.19 9.15 9.19 35.2K
15:48 9.23 9.25 9.21 9.25 9.1K
15:49 9.26 9.28 9.25 9.25 18.3K
15:50 9.25 9.25 9.22 9.23 14.6K
15:51 9.24 9.24 9.17 9.17 11.8K
15:52 9.18 9.18 9.15 9.15 32.7K
15:53 9.15 9.17 9.15 9.17 11.5K
15:54 9.18 9.18 9.16 9.16 7.7K
15:55 9.14 9.16 9.14 9.14 17.3K
15:56 9.14 9.14 9.12 9.13 13.3K
15:57 9.13 9.19 9.13 9.19 20.9K
15:58 9.15 9.20 9.15 9.18 34.6K
15:59 9.19 9.20 9.17 9.20 16.2K
16:00 9.20 9.50 9.15 9.18 300.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available