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
09:30 8.98 8.98 8.76 8.84 290.8K
09:31 8.86 8.94 8.84 8.88 15.3K
09:32 8.91 8.91 8.86 8.90 9.8K
09:33 8.93 8.95 8.86 8.93 87.8K
09:34 8.94 8.98 8.88 8.90 19.4K
09:35 8.94 8.94 8.92 8.92 3.2K
09:36 8.90 8.90 8.86 8.89 9.3K
09:37 8.82 8.83 8.72 8.75 48.3K
09:38 8.75 8.75 8.63 8.63 47.6K
09:39 8.64 8.71 8.64 8.64 28.2K
09:40 8.64 8.71 8.62 8.68 12.7K
09:41 8.68 8.76 8.68 8.73 14.4K
09:42 8.75 8.77 8.71 8.71 14.5K
09:43 8.74 8.75 8.68 8.68 18.1K
09:44 8.69 8.72 8.66 8.67 7.1K
09:45 8.68 8.68 8.56 8.57 35.1K
09:46 8.59 8.59 8.46 8.46 126.0K
09:47 8.40 8.47 8.40 8.47 66.8K
09:48 8.49 8.57 8.49 8.57 83.2K
09:49 8.60 8.67 8.59 8.66 58.0K
09:50 8.64 8.66 8.61 8.63 14.5K
09:51 8.66 8.70 8.65 8.70 22.9K
09:52 8.70 8.82 8.70 8.82 19.7K
09:53 8.84 8.90 8.79 8.88 19.4K
09:54 8.88 8.88 8.83 8.85 26.4K
09:55 8.77 8.84 8.75 8.84 6.4K
09:56 8.82 8.82 8.78 8.80 7.9K
09:57 8.79 8.82 8.78 8.82 9.9K
09:58 8.82 8.85 8.77 8.77 6.9K
09:59 8.80 8.82 8.80 8.82 2.3K
10:00 8.81 8.85 8.79 8.84 10.0K
10:01 8.83 8.83 8.80 8.81 5.1K
10:02 8.80 8.83 8.80 8.80 1.5K
10:03 8.84 8.85 8.82 8.84 6.7K
10:04 8.80 8.86 8.80 8.83 2.1K
10:05 8.85 8.88 8.85 8.86 3.5K
10:06 8.87 8.93 8.87 8.89 3.4K
10:07 8.89 8.95 8.89 8.95 4.7K
10:08 8.93 8.94 8.92 8.93 16.0K
10:09 8.90 8.94 8.90 8.93 11.1K
10:10 8.92 8.94 8.89 8.90 8.5K
10:11 8.89 8.89 8.82 8.87 16.9K
10:12 8.88 8.92 8.87 8.87 13.3K
10:13 8.88 8.88 8.74 8.74 50.8K
10:14 8.74 8.80 8.71 8.74 13.6K
10:15 8.76 8.79 8.75 8.79 13.2K
10:16 8.78 8.85 8.77 8.85 6.0K
10:17 8.82 8.84 8.77 8.77 6.1K
10:18 8.77 8.83 8.77 8.83 4.2K
10:19 8.81 8.84 8.79 8.82 6.5K
10:20 8.81 8.82 8.76 8.78 18.3K
10:21 8.80 8.83 8.79 8.83 6.1K
10:22 8.81 8.83 8.81 8.81 7.2K
10:23 8.85 8.92 8.85 8.87 26.3K
10:24 8.90 8.93 8.87 8.89 14.1K
10:25 8.89 8.91 8.85 8.85 31.4K
10:26 8.85 8.91 8.85 8.91 14.5K
10:27 8.88 8.91 8.83 8.83 8.8K
10:28 8.83 8.88 8.82 8.86 7.4K
10:29 8.84 8.84 8.78 8.79 9.9K
10:30 8.80 8.80 8.78 8.80 5.0K
10:31 8.81 8.81 8.71 8.72 37.1K
10:32 8.73 8.77 8.70 8.76 18.5K
10:33 8.78 8.78 8.73 8.73 15.4K
10:34 8.74 8.75 8.73 8.75 11.7K
10:35 8.74 8.78 8.74 8.75 15.0K
10:36 8.78 8.79 8.76 8.78 6.6K
10:37 8.74 8.74 8.74 8.74 0.2K
10:38 8.74 8.75 8.74 8.75 10.1K
10:39 8.75 8.75 8.75 8.75 1.5K
10:40 8.73 8.75 8.73 8.75 3.6K
10:41 8.73 8.75 8.72 8.74 20.7K
10:42 8.75 8.77 8.75 8.77 11.6K
10:43 8.76 8.79 8.75 8.76 7.1K
10:44 8.75 8.75 8.75 8.75 1.7K
10:45 8.79 8.80 8.79 8.80 9.2K
10:46 8.81 8.83 8.81 8.83 2.1K
10:47 8.80 8.84 8.80 8.82 5.2K
10:48 8.84 8.85 8.82 8.82 5.7K
10:49 8.86 8.88 8.83 8.88 12.5K
10:50 8.88 8.96 8.88 8.92 16.2K
10:51 8.92 8.92 8.88 8.90 5.8K
10:52 8.91 8.96 8.91 8.95 21.5K
10:53 8.96 9.00 8.93 8.93 43.1K
10:54 8.94 8.95 8.94 8.95 5.1K
10:55 8.94 8.98 8.94 8.98 11.9K
10:56 8.97 8.98 8.86 8.86 39.0K
10:57 8.88 8.88 8.85 8.87 4.4K
10:58 8.82 8.84 8.82 8.82 2.0K
10:59 8.83 8.84 8.83 8.84 3.7K
11:00 8.83 8.85 8.83 8.85 5.1K
11:01 8.86 8.86 8.86 8.86 2.0K
11:02 8.83 8.84 8.79 8.79 10.1K
11:03 8.81 8.81 8.78 8.79 10.1K
11:04 8.76 8.76 8.68 8.73 20.8K
11:05 8.73 8.74 8.72 8.73 11.5K
11:06 8.73 8.73 8.69 8.70 6.0K
11:07 8.69 8.73 8.68 8.73 6.6K
11:08 8.71 8.73 8.68 8.68 6.0K
11:09 8.69 8.71 8.65 8.65 20.0K
11:10 8.62 8.67 8.62 8.66 6.6K
11:11 8.65 8.65 8.62 8.63 3.8K
11:12 8.64 8.66 8.63 8.65 14.4K
11:13 8.63 8.67 8.63 8.65 5.0K
11:14 8.64 8.65 8.63 8.65 6.9K
11:15 8.70 8.71 8.69 8.69 4.5K
11:16 8.70 8.75 8.70 8.73 5.3K
11:17 8.73 8.75 8.73 8.75 2.9K
11:18 8.72 8.76 8.72 8.75 1.4K
11:19 8.75 8.76 8.73 8.73 2.0K
11:20 8.73 8.75 8.70 8.70 11.0K
11:21 8.70 8.70 8.68 8.70 16.8K
11:22 8.69 8.70 8.68 8.68 3.3K
11:23 8.67 8.67 8.63 8.63 4.7K
11:24 8.64 8.66 8.64 8.65 4.4K
11:25 8.63 8.64 8.62 8.62 26.6K
11:26 8.61 8.62 8.61 8.62 9.9K
11:27 8.60 8.60 8.51 8.51 63.0K
11:28 8.51 8.52 8.49 8.49 62.8K
11:29 8.51 8.52 8.49 8.52 8.2K
11:30 8.50 8.52 8.49 8.52 6.0K
11:31 8.50 8.55 8.50 8.55 10.1K
11:32 8.55 8.55 8.55 8.55 3.3K
11:33 8.57 8.57 8.55 8.57 1.9K
11:34 8.58 8.58 8.57 8.57 1.5K
11:35 8.55 8.57 8.55 8.57 7.5K
11:36 8.58 8.58 8.56 8.58 2.6K
11:37 8.58 8.58 8.57 8.57 4.4K
11:38 8.58 8.60 8.58 8.58 11.0K
11:39 8.58 8.59 8.58 8.59 1.2K
11:40 8.58 8.58 8.58 8.58 2.8K
11:41 8.55 8.55 8.54 8.55 4.3K
11:42 8.56 8.56 8.53 8.53 5.3K
11:43 8.54 8.56 8.54 8.56 5.1K
11:45 8.49 8.49 8.42 8.44 62.4K
11:46 8.46 8.46 8.42 8.44 34.7K
11:47 8.44 8.45 8.43 8.44 10.4K
11:48 8.45 8.46 8.41 8.41 24.3K
11:49 8.42 8.45 8.42 8.44 14.7K
11:50 8.45 8.45 8.44 8.45 3.9K
11:51 8.45 8.46 8.44 8.45 2.6K
11:52 8.45 8.46 8.44 8.46 4.9K
11:53 8.46 8.47 8.42 8.42 15.5K
11:54 8.42 8.44 8.42 8.43 2.4K
11:55 8.43 8.43 8.37 8.37 35.7K
11:56 8.37 8.38 8.34 8.38 27.3K
11:57 8.36 8.37 8.35 8.36 16.8K
11:58 8.37 8.38 8.36 8.38 14.7K
11:59 8.37 8.39 8.37 8.38 4.4K
12:00 8.38 8.40 8.36 8.40 37.5K
12:01 8.42 8.42 8.37 8.39 9.3K
12:02 8.39 8.40 8.38 8.40 7.1K
12:03 8.40 8.41 8.39 8.41 18.7K
12:04 8.41 8.43 8.40 8.41 11.7K
12:05 8.42 8.42 8.40 8.40 37.4K
12:06 8.41 8.41 8.35 8.36 6.4K
12:07 8.32 8.35 8.32 8.33 37.8K
12:08 8.34 8.34 8.33 8.34 6.4K
12:09 8.34 8.35 8.33 8.35 8.6K
12:10 8.33 8.35 8.29 8.29 15.0K
12:11 8.27 8.28 8.26 8.26 33.3K
12:12 8.28 8.30 8.26 8.29 22.7K
12:13 8.27 8.34 8.27 8.32 8.4K
12:14 8.30 8.33 8.30 8.31 6.4K
12:15 8.31 8.31 8.28 8.28 8.7K
12:16 8.28 8.30 8.20 8.23 54.4K
12:17 8.22 8.22 8.15 8.18 78.7K
12:18 8.17 8.20 8.17 8.20 11.8K
12:19 8.19 8.19 8.17 8.19 15.2K
12:20 8.20 8.20 8.17 8.20 19.2K
12:21 8.19 8.19 8.13 8.17 52.6K
12:22 8.14 8.15 8.04 8.06 75.1K
12:23 8.09 8.16 8.09 8.14 56.5K
12:24 8.14 8.14 8.12 8.12 6.8K
12:25 8.14 8.15 8.14 8.15 6.4K
12:26 8.16 8.22 8.16 8.21 16.3K
12:27 8.22 8.25 8.22 8.25 5.4K
12:28 8.28 8.28 8.26 8.26 17.5K
12:29 8.27 8.30 8.25 8.29 15.2K
12:30 8.30 8.31 8.28 8.30 7.2K
12:31 8.32 8.32 8.31 8.31 11.9K
12:32 8.32 8.32 8.30 8.31 3.4K
12:33 8.31 8.37 8.31 8.36 4.2K
12:34 8.36 8.37 8.30 8.33 4.4K
12:35 8.33 8.33 8.33 8.33 3.7K
12:36 8.33 8.33 8.31 8.31 7.8K
12:37 8.33 8.35 8.30 8.33 7.6K
12:38 8.34 8.34 8.29 8.32 14.7K
12:39 8.31 8.31 8.31 8.31 0.7K
12:40 8.31 8.38 8.31 8.38 19.0K
12:41 8.40 8.40 8.37 8.37 9.3K
12:42 8.39 8.39 8.37 8.37 0.8K
12:43 8.38 8.38 8.37 8.37 0.7K
12:44 8.38 8.39 8.38 8.38 7.7K
12:45 8.37 8.37 8.33 8.33 12.4K
12:46 8.33 8.34 8.32 8.34 6.6K
12:47 8.33 8.35 8.33 8.34 4.3K
12:48 8.33 8.35 8.33 8.35 4.1K
12:49 8.35 8.37 8.35 8.37 2.2K
12:50 8.39 8.39 8.38 8.39 1.2K
12:51 8.39 8.44 8.39 8.44 6.8K
12:52 8.43 8.44 8.42 8.42 9.3K
12:53 8.43 8.44 8.41 8.43 2.2K
12:54 8.41 8.43 8.41 8.42 4.2K
12:55 8.41 8.44 8.41 8.44 7.3K
12:56 8.43 8.44 8.41 8.43 4.7K
12:57 8.43 8.44 8.42 8.42 5.1K
12:58 8.43 8.44 8.42 8.44 2.7K
12:59 8.44 8.44 8.42 8.43 3.8K
13:00 8.42 8.44 8.40 8.40 26.7K
13:01 8.42 8.44 8.42 8.44 0.8K
13:02 8.45 8.48 8.45 8.48 10.6K
13:03 8.47 8.47 8.44 8.44 5.9K
13:04 8.45 8.47 8.44 8.45 3.0K
13:05 8.46 8.48 8.44 8.48 2.8K
13:06 8.50 8.50 8.48 8.49 6.5K
13:07 8.49 8.53 8.49 8.53 23.0K
13:08 8.53 8.57 8.53 8.57 3.5K
13:09 8.55 8.56 8.55 8.55 10.7K
13:10 8.55 8.55 8.54 8.55 2.6K
13:11 8.53 8.55 8.53 8.53 8.4K
13:12 8.55 8.55 8.54 8.55 2.7K
13:13 8.54 8.55 8.54 8.55 4.1K
13:14 8.57 8.60 8.56 8.58 25.0K
13:15 8.58 8.59 8.56 8.57 4.8K
13:16 8.55 8.55 8.54 8.54 6.9K
13:17 8.55 8.56 8.55 8.56 1.2K
13:18 8.56 8.57 8.56 8.57 1.1K
13:19 8.55 8.56 8.55 8.56 1.4K
13:20 8.56 8.56 8.56 8.56 1.8K
13:21 8.58 8.59 8.57 8.58 3.8K
13:22 8.60 8.60 8.60 8.60 1.5K
13:23 8.60 8.62 8.60 8.61 12.6K
13:24 8.61 8.62 8.61 8.61 3.1K
13:25 8.61 8.63 8.61 8.62 10.9K
13:26 8.64 8.64 8.63 8.63 6.6K
13:27 8.63 8.64 8.63 8.64 8.6K
13:28 8.58 8.58 8.54 8.54 20.1K
13:29 8.54 8.54 8.53 8.54 2.5K
13:30 8.55 8.55 8.54 8.54 1.0K
13:31 8.54 8.55 8.54 8.55 1.9K
13:32 8.55 8.55 8.45 8.45 27.7K
13:33 8.43 8.50 8.43 8.48 3.1K
13:34 8.43 8.49 8.33 8.33 27.2K
13:35 8.34 8.34 8.31 8.34 33.2K
13:36 8.36 8.39 8.35 8.39 16.6K
13:37 8.42 8.42 8.39 8.39 1.3K
13:38 8.38 8.42 8.38 8.38 4.1K
13:39 8.40 8.41 8.40 8.40 1.6K
13:40 8.39 8.44 8.39 8.44 7.4K
13:41 8.42 8.44 8.42 8.42 1.6K
13:42 8.41 8.41 8.41 8.41 1.5K
13:43 8.42 8.42 8.42 8.42 4.3K
13:44 8.39 8.39 8.39 8.39 0.6K
13:45 8.39 8.39 8.38 8.38 7.7K
13:46 8.37 8.38 8.37 8.37 2.1K
13:47 8.35 8.35 8.33 8.35 6.0K
13:48 8.35 8.39 8.34 8.34 5.7K
13:49 8.34 8.34 8.33 8.34 3.9K
13:50 8.35 8.35 8.34 8.34 2.0K
13:51 8.35 8.38 8.35 8.38 5.5K
13:52 8.36 8.36 8.36 8.36 0.3K
13:53 8.35 8.37 8.35 8.37 0.7K
13:54 8.37 8.38 8.35 8.38 12.6K
13:55 8.38 8.39 8.34 8.38 9.7K
13:56 8.39 8.40 8.36 8.36 2.7K
13:57 8.37 8.37 8.35 8.35 2.9K
13:58 8.34 8.35 8.33 8.33 2.6K
13:59 8.33 8.33 8.28 8.28 25.1K
14:00 8.30 8.31 8.28 8.28 5.2K
14:01 8.26 8.27 8.25 8.25 10.8K
14:02 8.20 8.21 8.20 8.20 39.8K
14:03 8.17 8.17 8.15 8.15 16.2K
14:04 8.16 8.16 8.15 8.15 8.1K
14:05 8.15 8.17 8.15 8.16 21.2K
14:06 8.15 8.18 8.15 8.16 10.1K
14:07 8.17 8.21 8.17 8.21 13.3K
14:08 8.21 8.21 8.19 8.19 8.1K
14:09 8.19 8.19 8.17 8.17 7.8K
14:10 8.16 8.17 8.16 8.17 3.5K
14:11 8.16 8.17 8.16 8.16 6.1K
14:12 8.16 8.17 8.15 8.16 3.0K
14:13 8.16 8.16 8.10 8.10 23.8K
14:14 8.09 8.09 8.09 8.09 2.5K
14:15 8.08 8.09 8.05 8.06 38.2K
14:16 8.06 8.07 8.05 8.06 7.3K
14:17 8.07 8.08 8.06 8.06 21.9K
14:18 8.06 8.09 8.06 8.06 7.9K
14:19 8.07 8.07 8.05 8.06 15.2K
14:20 8.08 8.10 8.08 8.10 4.7K
14:21 8.10 8.10 8.09 8.10 17.4K
14:22 8.07 8.09 8.07 8.08 13.1K
14:23 8.09 8.09 8.09 8.09 10.0K
14:24 8.09 8.13 8.08 8.13 26.0K
14:25 8.14 8.16 8.13 8.16 18.8K
14:26 8.15 8.16 8.10 8.12 4.8K
14:27 8.10 8.11 8.08 8.09 11.7K
14:28 8.08 8.11 8.08 8.09 11.7K
14:29 8.09 8.09 8.09 8.09 2.8K
14:30 8.07 8.07 8.06 8.06 8.3K
14:31 8.06 8.08 8.05 8.08 13.9K
14:32 8.06 8.10 8.06 8.10 2.8K
14:33 8.11 8.12 8.10 8.11 4.5K
14:34 8.12 8.13 8.11 8.13 4.3K
14:35 8.11 8.13 8.11 8.13 1.8K
14:36 8.11 8.12 8.11 8.12 2.8K
14:37 8.11 8.12 8.11 8.11 0.8K
14:38 8.12 8.13 8.11 8.12 5.7K
14:39 8.12 8.12 8.09 8.09 4.3K
14:40 8.08 8.09 8.07 8.07 3.3K
14:41 8.09 8.09 8.08 8.08 2.3K
14:42 8.08 8.08 8.07 8.07 4.0K
14:43 8.08 8.08 8.07 8.08 1.2K
14:44 8.09 8.09 8.08 8.09 8.3K
14:45 8.09 8.10 8.08 8.10 11.2K
14:46 8.14 8.16 8.14 8.16 26.4K
14:47 8.17 8.18 8.16 8.18 35.5K
14:48 8.15 8.19 8.13 8.19 8.8K
14:49 8.16 8.21 8.16 8.21 22.8K
14:50 8.14 8.20 8.14 8.19 10.6K
14:51 8.18 8.18 8.16 8.16 6.2K
14:52 8.14 8.20 8.14 8.17 5.0K
14:53 8.18 8.19 8.16 8.19 9.0K
14:54 8.16 8.16 8.10 8.10 8.8K
14:55 8.11 8.11 8.08 8.10 10.7K
14:56 8.09 8.09 8.08 8.08 3.1K
14:57 8.08 8.08 8.07 8.07 11.0K
14:58 8.06 8.07 8.04 8.04 28.9K
14:59 8.05 8.05 8.02 8.03 20.2K
15:00 8.04 8.04 8.03 8.04 9.0K
15:01 8.02 8.03 8.02 8.03 25.8K
15:02 8.03 8.03 8.02 8.03 7.2K
15:03 8.04 8.05 8.03 8.05 8.9K
15:04 8.05 8.05 8.02 8.02 10.5K
15:05 8.04 8.04 8.03 8.03 5.0K
15:06 8.03 8.04 8.02 8.04 11.0K
15:07 8.03 8.04 8.03 8.04 13.0K
15:08 8.03 8.04 8.03 8.04 4.2K
15:09 8.04 8.05 8.04 8.04 12.2K
15:10 8.03 8.04 8.03 8.03 8.2K
15:11 8.04 8.04 8.03 8.04 6.1K
15:12 8.04 8.04 8.03 8.04 3.8K
15:13 8.04 8.04 8.04 8.04 9.7K
15:14 8.04 8.04 8.03 8.04 7.6K
15:15 8.02 8.03 8.02 8.03 11.8K
15:16 8.02 8.03 8.02 8.03 14.0K
15:17 8.03 8.03 7.99 7.99 124.7K
15:18 8.00 8.00 7.96 7.96 43.1K
15:19 7.96 7.96 7.89 7.89 54.5K
15:20 7.89 7.89 7.85 7.86 35.9K
15:21 7.85 7.86 7.81 7.83 37.0K
15:22 7.83 7.84 7.82 7.84 31.2K
15:23 7.85 7.86 7.82 7.83 23.1K
15:24 7.83 7.90 7.83 7.89 20.5K
15:25 7.88 7.89 7.86 7.86 7.0K
15:26 7.85 7.85 7.82 7.83 18.6K
15:27 7.84 7.86 7.82 7.86 8.8K
15:28 7.85 7.89 7.84 7.89 24.3K
15:29 7.90 7.92 7.90 7.92 9.1K
15:30 7.91 7.91 7.87 7.88 4.4K
15:31 7.88 7.91 7.88 7.91 8.4K
15:32 7.93 7.93 7.92 7.92 4.2K
15:33 7.92 7.92 7.91 7.92 7.8K
15:34 7.91 7.92 7.91 7.91 8.7K
15:35 7.91 7.91 7.89 7.90 12.0K
15:36 7.91 7.91 7.90 7.91 15.2K
15:37 7.91 7.91 7.90 7.91 3.6K
15:38 7.90 7.90 7.88 7.88 4.0K
15:39 7.88 7.90 7.87 7.90 35.5K
15:40 7.89 7.89 7.87 7.88 14.0K
15:41 7.88 7.88 7.84 7.84 8.8K
15:42 7.84 7.86 7.84 7.86 12.2K
15:43 7.86 7.87 7.85 7.86 12.1K
15:44 7.86 7.86 7.84 7.84 14.8K
15:45 7.84 7.84 7.78 7.78 47.3K
15:46 7.78 7.78 7.73 7.74 23.1K
15:47 7.74 7.80 7.73 7.80 20.9K
15:48 7.80 7.83 7.79 7.83 16.4K
15:49 7.83 7.89 7.81 7.87 49.5K
15:50 7.88 8.02 7.86 7.94 88.5K
15:51 7.92 7.93 7.90 7.90 15.0K
15:52 7.88 7.92 7.88 7.91 22.7K
15:53 7.92 7.96 7.92 7.93 54.0K
15:54 7.93 7.93 7.92 7.93 8.7K
15:55 7.93 7.96 7.92 7.96 36.4K
15:56 7.96 7.99 7.95 7.98 33.2K
15:57 7.98 7.98 7.95 7.95 18.0K
15:58 7.95 7.96 7.92 7.96 38.3K
15:59 7.96 7.98 7.95 7.98 225.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available