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 8.78 8.78 8.50 8.59 790.2K
09:31 8.58 8.66 8.56 8.60 56.4K
09:32 8.67 8.69 8.60 8.65 44.0K
09:33 8.70 8.84 8.67 8.84 96.2K
09:34 8.85 9.09 8.85 9.07 148.9K
09:35 9.10 9.20 9.01 9.04 192.6K
09:36 9.01 9.32 9.01 9.29 248.1K
09:37 9.18 9.25 9.02 9.10 101.9K
09:38 9.08 9.17 9.03 9.14 83.9K
09:39 9.14 9.19 9.09 9.18 76.5K
09:40 9.19 9.23 9.14 9.15 139.1K
09:41 9.19 9.24 9.11 9.19 97.2K
09:42 9.24 9.30 9.18 9.30 139.8K
09:43 9.29 9.30 9.08 9.15 117.4K
09:44 9.15 9.19 9.10 9.13 60.4K
09:45 9.16 9.25 9.14 9.25 53.6K
09:46 9.20 9.22 9.04 9.07 81.3K
09:47 9.07 9.15 9.04 9.07 28.4K
09:48 9.09 9.09 9.01 9.08 38.4K
09:49 9.08 9.19 9.08 9.15 50.7K
09:50 9.15 9.38 9.14 9.38 203.3K
09:51 9.44 9.79 9.44 9.77 482.2K
09:52 9.78 9.79 9.69 9.77 192.9K
09:53 9.75 9.75 9.64 9.64 169.5K
09:54 9.60 9.66 9.50 9.51 163.2K
09:55 9.54 9.58 9.47 9.58 231.8K
09:56 9.59 9.70 9.53 9.70 149.9K
09:57 9.76 9.88 9.72 9.72 287.1K
09:58 9.71 9.71 9.54 9.55 95.6K
09:59 9.55 9.61 9.55 9.61 40.1K
10:00 9.64 9.68 9.61 9.61 62.6K
10:01 9.60 9.65 9.46 9.55 78.7K
10:02 9.55 9.55 9.34 9.42 118.4K
10:03 9.47 9.47 9.36 9.38 66.8K
10:04 9.35 9.40 9.35 9.36 53.6K
10:05 9.38 9.38 9.22 9.22 87.7K
10:06 9.27 9.40 9.27 9.38 64.1K
10:07 9.36 9.37 9.28 9.32 28.7K
10:08 9.32 9.39 9.30 9.33 42.8K
10:09 9.34 9.35 9.24 9.24 48.4K
10:10 9.28 9.28 8.98 8.98 157.0K
10:11 8.96 9.07 8.94 8.94 61.2K
10:12 8.95 9.03 8.94 9.02 71.3K
10:13 8.99 9.17 8.99 9.17 46.1K
10:14 9.17 9.19 9.00 9.00 41.9K
10:15 9.03 9.03 8.67 8.71 147.8K
10:16 8.71 8.80 8.70 8.70 69.8K
10:17 8.72 8.72 8.61 8.64 63.6K
10:18 8.64 8.74 8.64 8.72 58.1K
10:19 8.71 8.76 8.70 8.75 50.6K
10:20 8.74 8.74 8.68 8.70 72.0K
10:21 8.67 8.68 8.53 8.60 66.9K
10:22 8.59 8.60 8.55 8.57 22.2K
10:23 8.55 8.65 8.55 8.62 50.6K
10:24 8.68 8.71 8.63 8.65 22.7K
10:25 8.66 8.68 8.53 8.57 45.1K
10:26 8.51 8.64 8.51 8.58 77.4K
10:27 8.58 8.63 8.57 8.58 31.1K
10:28 8.57 8.58 8.55 8.57 25.5K
10:29 8.56 8.57 8.52 8.56 11.4K
10:30 8.56 8.57 8.53 8.53 42.2K
10:31 8.53 8.61 8.46 8.46 89.3K
10:32 8.46 8.46 8.24 8.24 127.7K
10:33 8.25 8.30 8.23 8.30 57.8K
10:34 8.29 8.30 8.23 8.28 74.2K
10:35 8.26 8.30 8.22 8.27 60.2K
10:36 8.28 8.33 8.26 8.29 48.2K
10:37 8.28 8.28 8.12 8.16 126.2K
10:38 8.14 8.16 7.92 7.96 157.1K
10:39 7.93 8.10 7.93 8.10 45.1K
10:40 8.11 8.13 8.02 8.13 78.2K
10:41 8.08 8.13 8.07 8.11 33.7K
10:42 8.12 8.17 8.11 8.14 50.4K
10:43 8.12 8.12 8.00 8.05 66.5K
10:44 8.02 8.13 8.02 8.06 34.6K
10:45 8.08 8.10 8.04 8.07 31.7K
10:46 8.06 8.11 8.05 8.05 23.6K
10:47 8.05 8.05 8.01 8.03 40.8K
10:48 8.01 8.01 7.95 7.98 64.8K
10:49 7.98 8.04 7.97 8.04 33.3K
10:50 8.06 8.06 8.01 8.06 30.6K
10:51 8.07 8.15 8.05 8.15 41.3K
10:52 8.14 8.19 8.13 8.19 34.3K
10:53 8.16 8.18 8.12 8.12 30.9K
10:54 8.13 8.19 8.12 8.18 14.8K
10:55 8.18 8.26 8.18 8.26 40.9K
10:56 8.27 8.29 8.21 8.27 83.3K
10:57 8.27 8.30 8.15 8.16 72.7K
10:58 8.15 8.21 8.13 8.18 62.3K
10:59 8.17 8.22 8.17 8.22 16.5K
11:00 8.22 8.25 8.16 8.17 31.6K
11:01 8.18 8.22 8.18 8.22 9.4K
11:02 8.20 8.23 8.20 8.20 42.6K
11:03 8.20 8.22 8.19 8.21 10.8K
11:04 8.15 8.16 8.13 8.16 44.7K
11:05 8.15 8.19 8.10 8.13 29.4K
11:06 8.15 8.16 8.14 8.16 5.8K
11:07 8.16 8.18 8.15 8.15 12.4K
11:08 8.15 8.15 8.09 8.11 22.5K
11:09 8.12 8.13 8.10 8.10 7.8K
11:10 8.11 8.13 8.10 8.10 16.1K
11:11 8.07 8.08 8.05 8.08 38.3K
11:12 8.08 8.08 8.04 8.05 24.8K
11:13 8.05 8.08 8.04 8.08 11.4K
11:14 8.07 8.10 8.07 8.10 12.4K
11:15 8.09 8.09 8.07 8.09 8.2K
11:16 8.09 8.15 8.07 8.15 37.3K
11:17 8.14 8.21 8.14 8.20 55.9K
11:18 8.18 8.22 8.18 8.22 8.4K
11:19 8.22 8.24 8.17 8.23 38.0K
11:20 8.22 8.25 8.18 8.18 57.8K
11:21 8.21 8.22 8.18 8.20 12.0K
11:22 8.18 8.18 8.11 8.11 14.4K
11:23 8.14 8.16 8.11 8.11 35.1K
11:24 8.12 8.12 8.05 8.06 31.4K
11:25 8.04 8.08 8.03 8.08 20.0K
11:26 8.05 8.06 8.02 8.04 31.2K
11:27 8.05 8.12 8.05 8.12 19.3K
11:28 8.09 8.11 8.08 8.10 15.8K
11:29 8.11 8.18 8.11 8.18 13.7K
11:30 8.22 8.22 8.16 8.19 5.6K
11:31 8.18 8.22 8.16 8.22 17.6K
11:32 8.21 8.24 8.20 8.20 29.1K
11:33 8.21 8.21 8.19 8.19 10.5K
11:34 8.19 8.29 8.18 8.29 12.6K
11:35 8.28 8.29 8.24 8.26 19.3K
11:36 8.28 8.34 8.28 8.33 74.5K
11:37 8.33 8.35 8.31 8.31 26.6K
11:38 8.34 8.41 8.33 8.38 73.8K
11:39 8.38 8.45 8.36 8.38 23.8K
11:40 8.41 8.45 8.40 8.42 23.0K
11:41 8.38 8.40 8.36 8.40 27.1K
11:42 8.38 8.45 8.38 8.40 21.8K
11:43 8.41 8.41 8.37 8.37 13.5K
11:44 8.35 8.35 8.30 8.32 15.5K
11:45 8.32 8.34 8.32 8.33 10.0K
11:46 8.35 8.38 8.33 8.38 6.2K
11:47 8.36 8.37 8.32 8.37 19.7K
11:48 8.37 8.39 8.37 8.39 26.2K
11:49 8.38 8.41 8.38 8.40 18.3K
11:50 8.40 8.41 8.39 8.41 11.3K
11:51 8.40 8.44 8.39 8.42 20.8K
11:52 8.44 8.46 8.37 8.37 19.9K
11:53 8.37 8.44 8.37 8.40 32.6K
11:54 8.42 8.42 8.37 8.39 21.4K
11:55 8.36 8.38 8.27 8.27 39.5K
11:56 8.28 8.31 8.23 8.31 28.9K
11:57 8.25 8.30 8.25 8.28 10.2K
11:58 8.28 8.28 8.26 8.28 4.7K
11:59 8.27 8.27 8.21 8.23 5.4K
12:00 8.16 8.18 8.16 8.16 29.8K
12:01 8.17 8.20 8.17 8.18 13.0K
12:02 8.19 8.19 8.17 8.19 4.8K
12:03 8.19 8.20 8.19 8.20 4.5K
12:04 8.18 8.19 8.17 8.17 15.3K
12:05 8.17 8.21 8.16 8.18 12.8K
12:06 8.18 8.20 8.17 8.20 5.7K
12:07 8.19 8.22 8.19 8.22 14.8K
12:08 8.21 8.21 8.20 8.20 0.4K
12:09 8.22 8.22 8.15 8.15 6.7K
12:10 8.16 8.18 8.16 8.18 4.1K
12:11 8.18 8.24 8.18 8.19 4.4K
12:12 8.20 8.22 8.19 8.19 7.4K
12:13 8.24 8.25 8.20 8.25 9.4K
12:14 8.22 8.24 8.20 8.20 12.6K
12:15 8.21 8.21 8.16 8.16 14.7K
12:16 8.16 8.18 8.15 8.18 5.3K
12:17 8.18 8.20 8.18 8.20 3.6K
12:18 8.17 8.18 8.16 8.17 5.6K
12:19 8.18 8.25 8.18 8.21 16.5K
12:20 8.22 8.23 8.20 8.20 5.5K
12:21 8.15 8.19 8.14 8.16 28.2K
12:22 8.17 8.23 8.17 8.23 6.0K
12:23 8.22 8.24 8.22 8.23 10.6K
12:24 8.23 8.24 8.20 8.21 10.0K
12:25 8.21 8.22 8.20 8.22 6.9K
12:26 8.23 8.23 8.21 8.21 13.9K
12:27 8.20 8.22 8.18 8.19 9.2K
12:28 8.20 8.20 8.15 8.15 19.3K
12:29 8.11 8.13 8.09 8.09 30.1K
12:30 8.08 8.09 8.07 8.08 14.6K
12:31 8.08 8.09 8.08 8.09 15.6K
12:32 8.14 8.15 8.12 8.14 5.4K
12:33 8.14 8.15 8.12 8.12 2.3K
12:34 8.12 8.13 8.12 8.13 8.3K
12:35 8.14 8.17 8.14 8.17 9.4K
12:36 8.15 8.16 8.15 8.15 9.8K
12:37 8.15 8.16 8.15 8.15 8.7K
12:38 8.14 8.14 8.12 8.12 3.2K
12:39 8.10 8.12 8.10 8.11 1.2K
12:40 8.10 8.12 8.10 8.12 3.0K
12:41 8.12 8.13 8.12 8.13 2.1K
12:42 8.13 8.13 8.12 8.13 3.3K
12:43 8.14 8.14 8.12 8.12 11.6K
12:44 8.12 8.13 8.10 8.12 15.8K
12:45 8.13 8.13 8.10 8.12 3.4K
12:46 8.15 8.15 8.08 8.11 45.6K
12:47 8.10 8.10 8.06 8.06 10.2K
12:48 8.08 8.08 8.06 8.07 0.9K
12:49 8.07 8.11 8.07 8.11 3.9K
12:50 8.14 8.14 8.14 8.14 4.0K
12:51 8.15 8.16 8.11 8.13 6.9K
12:52 8.14 8.16 8.14 8.16 2.0K
12:53 8.15 8.15 8.03 8.05 36.0K
12:54 8.07 8.07 8.04 8.05 12.4K
12:55 8.06 8.06 8.03 8.04 24.6K
12:56 8.03 8.05 8.03 8.05 13.5K
12:57 8.04 8.07 8.03 8.05 15.1K
12:58 8.06 8.06 7.96 8.01 110.1K
12:59 7.97 7.98 7.97 7.98 11.5K
13:00 7.99 8.01 7.99 8.01 3.7K
13:01 8.00 8.02 8.00 8.02 3.2K
13:02 8.03 8.04 8.02 8.04 2.4K
13:03 8.04 8.07 8.04 8.04 15.2K
13:04 8.04 8.04 8.03 8.03 8.8K
13:05 8.04 8.04 8.01 8.01 5.1K
13:06 8.02 8.02 8.01 8.01 12.1K
13:07 8.02 8.02 8.01 8.02 10.4K
13:08 8.01 8.02 8.00 8.01 8.6K
13:09 8.01 8.02 8.00 8.02 5.9K
13:10 8.03 8.05 8.03 8.04 9.0K
13:11 8.01 8.02 8.01 8.01 6.8K
13:12 8.01 8.02 8.01 8.02 2.4K
13:13 8.03 8.04 8.03 8.03 5.5K
13:14 8.03 8.04 8.00 8.00 7.0K
13:15 7.98 7.99 7.98 7.99 8.5K
13:16 7.98 7.98 7.82 7.82 164.6K
13:17 7.82 7.86 7.82 7.85 23.3K
13:18 7.85 7.85 7.84 7.84 23.5K
13:19 7.84 7.86 7.84 7.85 22.4K
13:20 7.84 7.84 7.81 7.81 37.3K
13:21 7.81 7.87 7.81 7.87 6.0K
13:22 7.85 7.87 7.83 7.86 28.4K
13:23 7.87 7.88 7.83 7.84 13.7K
13:24 7.84 7.84 7.78 7.79 64.2K
13:25 7.82 7.82 7.79 7.80 6.0K
13:26 7.79 7.79 7.77 7.77 26.2K
13:27 7.77 7.78 7.76 7.76 23.6K
13:28 7.76 7.79 7.70 7.71 86.5K
13:29 7.72 7.74 7.72 7.72 47.3K
13:30 7.72 7.72 7.71 7.71 21.1K
13:31 7.72 7.77 7.72 7.77 35.2K
13:32 7.75 7.77 7.75 7.75 14.9K
13:33 7.76 7.77 7.74 7.77 15.7K
13:34 7.76 7.78 7.76 7.77 11.8K
13:35 7.78 7.79 7.75 7.76 11.4K
13:36 7.76 7.84 7.76 7.84 10.0K
13:37 7.83 7.84 7.80 7.82 6.7K
13:38 7.82 7.86 7.81 7.85 8.2K
13:39 7.86 7.89 7.85 7.85 24.7K
13:40 7.86 7.87 7.82 7.82 8.3K
13:41 7.82 7.84 7.82 7.83 3.9K
13:42 7.84 7.85 7.83 7.83 4.6K
13:43 7.84 7.85 7.82 7.85 13.8K
13:44 7.85 7.85 7.83 7.84 4.8K
13:45 7.85 7.87 7.85 7.86 5.2K
13:46 7.89 7.92 7.88 7.90 9.8K
13:47 7.88 7.90 7.87 7.89 6.6K
13:48 7.89 7.89 7.85 7.85 19.9K
13:49 7.85 7.85 7.81 7.81 20.7K
13:50 7.80 7.82 7.79 7.82 7.7K
13:51 7.83 7.83 7.83 7.83 2.0K
13:52 7.85 7.85 7.83 7.85 9.4K
13:53 7.84 7.86 7.84 7.86 10.5K
13:54 7.86 7.86 7.82 7.82 13.0K
13:55 7.81 7.82 7.79 7.80 23.1K
13:56 7.81 7.81 7.75 7.78 16.3K
13:57 7.78 7.78 7.76 7.76 7.8K
13:58 7.77 7.80 7.76 7.79 8.9K
13:59 7.79 7.79 7.75 7.75 22.0K
14:00 7.75 7.81 7.75 7.81 6.7K
14:01 7.80 7.82 7.80 7.82 2.5K
14:02 7.82 7.85 7.82 7.83 9.5K
14:03 7.83 7.85 7.81 7.82 5.9K
14:04 7.82 7.82 7.78 7.78 15.0K
14:05 7.79 7.80 7.79 7.79 6.2K
14:06 7.79 7.80 7.76 7.80 39.6K
14:07 7.79 7.80 7.79 7.80 3.4K
14:08 7.79 7.82 7.79 7.79 2.3K
14:09 7.82 7.82 7.80 7.80 5.8K
14:10 7.81 7.82 7.79 7.79 4.3K
14:11 7.80 7.80 7.80 7.80 10.3K
14:12 7.82 7.82 7.80 7.81 2.6K
14:13 7.80 7.81 7.79 7.80 4.4K
14:14 7.81 7.82 7.80 7.82 9.9K
14:15 7.81 7.82 7.77 7.78 20.4K
14:16 7.79 7.82 7.79 7.80 2.5K
14:17 7.82 7.82 7.78 7.81 4.5K
14:18 7.81 7.81 7.78 7.81 4.4K
14:19 7.80 7.85 7.80 7.83 15.5K
14:20 7.83 7.84 7.82 7.82 3.0K
14:21 7.84 7.84 7.81 7.81 4.2K
14:22 7.82 7.82 7.80 7.80 8.6K
14:23 7.79 7.80 7.79 7.80 1.8K
14:24 7.78 7.82 7.78 7.82 7.4K
14:25 7.80 7.83 7.80 7.82 3.0K
14:26 7.83 7.83 7.80 7.80 4.0K
14:27 7.78 7.78 7.78 7.78 1.8K
14:28 7.78 7.78 7.77 7.78 4.4K
14:29 7.78 7.81 7.77 7.77 6.6K
14:30 7.77 7.81 7.77 7.81 5.5K
14:31 7.79 7.79 7.79 7.79 2.8K
14:32 7.78 7.80 7.78 7.79 6.7K
14:33 7.79 7.80 7.78 7.80 3.5K
14:34 7.78 7.81 7.78 7.81 9.6K
14:35 7.81 7.81 7.80 7.80 3.0K
14:36 7.80 7.80 7.79 7.80 1.6K
14:37 7.81 7.81 7.80 7.81 2.3K
14:38 7.81 7.81 7.81 7.81 3.4K
14:39 7.80 7.80 7.80 7.80 0.7K
14:40 7.79 7.82 7.79 7.82 3.0K
14:41 7.80 7.82 7.80 7.82 14.3K
14:42 7.80 7.85 7.80 7.85 5.4K
14:43 7.85 7.85 7.81 7.84 10.4K
14:44 7.83 7.86 7.83 7.86 3.9K
14:45 7.87 7.89 7.87 7.89 5.8K
14:46 7.89 7.89 7.87 7.89 20.3K
14:47 7.89 7.89 7.83 7.85 27.3K
14:48 7.86 7.89 7.86 7.88 3.4K
14:49 7.87 7.89 7.85 7.85 12.9K
14:50 7.86 7.92 7.86 7.92 22.0K
14:51 7.92 7.96 7.92 7.96 18.3K
14:52 7.95 7.98 7.95 7.95 7.9K
14:53 7.96 7.96 7.91 7.91 9.7K
14:54 7.93 7.96 7.91 7.95 5.6K
14:55 7.94 7.94 7.94 7.94 2.3K
14:56 7.98 7.98 7.98 7.98 5.2K
14:57 7.98 7.98 7.96 7.96 7.3K
14:58 7.97 7.98 7.95 7.95 5.7K
14:59 7.95 7.97 7.95 7.97 10.2K
15:00 7.98 7.98 7.98 7.98 1.7K
15:01 7.99 8.07 7.99 8.07 33.6K
15:02 8.01 8.08 8.01 8.08 49.8K
15:03 8.07 8.30 8.07 8.30 178.8K
15:04 8.28 8.42 8.28 8.42 141.7K
15:05 8.45 8.51 8.44 8.51 190.8K
15:06 8.51 8.59 8.51 8.52 100.1K
15:07 8.57 8.57 8.44 8.47 94.4K
15:08 8.44 8.52 8.44 8.52 45.3K
15:09 8.54 8.55 8.49 8.52 25.3K
15:10 8.53 8.54 8.48 8.51 23.8K
15:11 8.49 8.53 8.35 8.40 71.3K
15:12 8.40 8.51 8.40 8.49 39.4K
15:13 8.46 8.46 8.40 8.42 20.5K
15:14 8.37 8.41 8.37 8.37 48.8K
15:15 8.37 8.42 8.36 8.41 51.7K
15:16 8.41 8.44 8.39 8.43 36.4K
15:17 8.43 8.47 8.43 8.46 60.9K
15:18 8.48 8.52 8.44 8.48 137.7K
15:19 8.49 8.49 8.39 8.46 51.3K
15:20 8.43 8.45 8.39 8.42 29.8K
15:21 8.43 8.55 8.42 8.55 72.6K
15:22 8.55 8.55 8.46 8.47 22.6K
15:23 8.45 8.46 8.36 8.37 34.3K
15:24 8.35 8.42 8.33 8.42 31.6K
15:25 8.42 8.50 8.41 8.50 30.6K
15:26 8.48 8.48 8.44 8.46 41.6K
15:27 8.46 8.46 8.41 8.42 30.3K
15:28 8.42 8.48 8.41 8.45 38.4K
15:29 8.47 8.47 8.39 8.40 48.2K
15:30 8.45 8.52 8.45 8.45 61.9K
15:31 8.44 8.44 8.40 8.44 35.5K
15:32 8.44 8.46 8.39 8.42 63.1K
15:33 8.43 8.43 8.38 8.40 17.5K
15:34 8.38 8.42 8.38 8.40 14.5K
15:35 8.36 8.42 8.34 8.41 37.2K
15:36 8.43 8.46 8.41 8.43 9.7K
15:37 8.43 8.50 8.43 8.48 54.4K
15:38 8.48 8.51 8.47 8.51 17.5K
15:39 8.49 8.51 8.47 8.48 21.4K
15:40 8.50 8.51 8.48 8.49 13.2K
15:41 8.50 8.50 8.47 8.47 11.7K
15:42 8.47 8.47 8.46 8.47 25.3K
15:43 8.47 8.51 8.46 8.46 12.4K
15:44 8.52 8.55 8.47 8.55 41.1K
15:45 8.54 8.57 8.51 8.53 22.4K
15:46 8.50 8.53 8.44 8.45 50.2K
15:47 8.45 8.51 8.45 8.50 18.7K
15:48 8.47 8.49 8.46 8.48 6.3K
15:49 8.48 8.51 8.48 8.48 28.4K
15:50 8.47 8.50 8.43 8.50 42.3K
15:51 8.49 8.52 8.49 8.52 35.0K
15:52 8.52 8.52 8.50 8.50 17.3K
15:53 8.49 8.49 8.49 8.49 22.0K
15:54 8.50 8.50 8.48 8.50 11.8K
15:55 8.50 8.55 8.50 8.53 27.1K
15:56 8.52 8.53 8.48 8.48 18.7K
15:57 8.48 8.48 8.43 8.43 40.9K
15:58 8.45 8.47 8.43 8.46 20.4K
15:59 8.46 8.46 8.43 8.45 368.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available