Unusual Machines

UMAC
🏛️ usa →
14.97
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 8.05 8.05 8.00 8.04 80.0K
09:31 8.03 8.48 8.03 8.48 122.0K
09:32 8.49 8.69 8.49 8.65 170.2K
09:33 8.67 8.67 8.37 8.37 63.5K
09:34 8.38 8.40 8.30 8.34 23.6K
09:35 8.35 8.36 8.32 8.32 17.4K
09:36 8.32 8.34 8.28 8.28 17.2K
09:37 8.29 8.32 8.28 8.31 18.2K
09:38 8.30 8.30 8.16 8.17 22.6K
09:39 8.15 8.16 8.12 8.12 20.6K
09:40 8.12 8.16 8.11 8.16 9.1K
09:41 8.17 8.17 8.11 8.11 7.6K
09:42 8.14 8.16 8.13 8.13 4.9K
09:43 8.12 8.16 8.06 8.07 15.6K
09:44 8.05 8.15 8.04 8.08 25.9K
09:45 8.10 8.14 8.10 8.12 13.1K
09:46 8.14 8.22 8.14 8.22 16.5K
09:47 8.15 8.21 8.15 8.18 46.8K
09:48 8.18 8.20 8.14 8.19 26.5K
09:49 8.13 8.15 8.07 8.09 10.6K
09:50 8.11 8.11 8.05 8.09 10.1K
09:51 8.07 8.11 8.06 8.11 11.5K
09:52 8.15 8.22 8.15 8.16 6.4K
09:53 8.20 8.28 8.20 8.26 5.5K
09:54 8.24 8.34 8.24 8.34 35.0K
09:55 8.32 8.41 8.32 8.38 24.0K
09:56 8.36 8.40 8.32 8.40 28.3K
09:57 8.42 8.44 8.37 8.39 17.8K
09:58 8.38 8.39 8.36 8.36 7.1K
09:59 8.39 8.39 8.34 8.36 8.0K
10:00 8.32 8.34 8.29 8.34 100.5K
10:01 8.34 8.36 8.33 8.36 4.2K
10:02 8.37 8.40 8.33 8.39 9.7K
10:03 8.36 8.39 8.35 8.39 9.1K
10:04 8.39 8.40 8.36 8.36 14.6K
10:05 8.34 8.40 8.34 8.38 8.4K
10:06 8.36 8.36 8.31 8.32 15.5K
10:07 8.32 8.34 8.31 8.34 20.9K
10:08 8.35 8.38 8.33 8.34 12.0K
10:09 8.35 8.38 8.35 8.37 14.6K
10:10 8.37 8.37 8.32 8.32 4.8K
10:11 8.37 8.37 8.34 8.35 4.3K
10:12 8.38 8.38 8.34 8.38 4.8K
10:13 8.35 8.36 8.32 8.36 9.2K
10:14 8.37 8.37 8.33 8.35 0.8K
10:15 8.37 8.48 8.37 8.47 47.2K
10:16 8.53 8.58 8.50 8.54 60.2K
10:17 8.55 8.56 8.51 8.55 12.4K
10:18 8.54 8.60 8.54 8.59 40.2K
10:19 8.57 8.58 8.55 8.56 10.9K
10:20 8.56 8.57 8.52 8.57 94.6K
10:21 8.54 8.54 8.52 8.52 14.4K
10:22 8.52 8.52 8.45 8.46 18.2K
10:23 8.46 8.49 8.46 8.49 12.1K
10:24 8.49 8.49 8.48 8.48 3.0K
10:25 8.49 8.49 8.38 8.38 22.7K
10:26 8.37 8.45 8.37 8.44 10.3K
10:27 8.43 8.45 8.39 8.39 8.1K
10:28 8.41 8.42 8.39 8.42 4.0K
10:29 8.40 8.46 8.40 8.40 27.8K
10:30 8.44 8.47 8.44 8.47 19.8K
10:31 8.47 8.48 8.46 8.46 12.2K
10:32 8.45 8.45 8.43 8.45 8.8K
10:33 8.44 8.44 8.40 8.40 4.3K
10:34 8.39 8.43 8.39 8.42 12.0K
10:35 8.46 8.48 8.46 8.47 3.9K
10:36 8.44 8.44 8.43 8.43 1.9K
10:37 8.43 8.45 8.42 8.45 4.0K
10:38 8.44 8.49 8.42 8.46 3.4K
10:39 8.47 8.48 8.45 8.45 12.6K
10:40 8.46 8.46 8.43 8.43 9.4K
10:41 8.44 8.44 8.42 8.42 1.6K
10:42 8.41 8.45 8.41 8.45 13.9K
10:43 8.46 8.46 8.46 8.46 16.6K
10:44 8.46 8.46 8.43 8.43 5.2K
10:45 8.43 8.43 8.38 8.39 5.5K
10:46 8.38 8.43 8.38 8.42 3.9K
10:47 8.41 8.44 8.41 8.44 1.0K
10:48 8.44 8.44 8.44 8.44 3.4K
10:49 8.41 8.42 8.41 8.42 0.9K
10:50 8.40 8.41 8.38 8.39 6.1K
10:51 8.42 8.45 8.42 8.45 16.6K
10:52 8.47 8.47 8.45 8.45 1.6K
10:53 8.46 8.46 8.45 8.45 1.4K
10:54 8.43 8.44 8.43 8.44 1.9K
10:55 8.42 8.42 8.42 8.42 3.0K
10:56 8.42 8.42 8.40 8.41 11.3K
10:57 8.42 8.45 8.42 8.44 5.5K
10:58 8.44 8.48 8.44 8.48 5.3K
10:59 8.44 8.46 8.44 8.45 5.4K
11:00 8.47 8.47 8.46 8.46 7.9K
11:01 8.49 8.52 8.49 8.52 13.3K
11:02 8.52 8.52 8.50 8.50 2.1K
11:03 8.51 8.52 8.49 8.49 12.4K
11:04 8.53 8.53 8.51 8.53 1.9K
11:05 8.52 8.52 8.49 8.49 2.1K
11:06 8.51 8.51 8.50 8.50 1.8K
11:07 8.50 8.51 8.47 8.47 7.9K
11:08 8.47 8.49 8.45 8.49 23.4K
11:09 8.49 8.59 8.49 8.57 42.6K
11:10 8.58 8.58 8.49 8.49 22.8K
11:11 8.51 8.53 8.48 8.49 9.8K
11:12 8.48 8.49 8.47 8.47 1.8K
11:13 8.46 8.47 8.46 8.47 2.6K
11:14 8.46 8.47 8.46 8.47 3.0K
11:15 8.47 8.47 8.47 8.47 1.7K
11:16 8.47 8.47 8.47 8.47 2.8K
11:17 8.45 8.47 8.45 8.46 7.1K
11:18 8.48 8.48 8.47 8.47 1.3K
11:19 8.48 8.48 8.46 8.47 9.3K
11:20 8.47 8.48 8.46 8.46 8.3K
11:21 8.47 8.47 8.46 8.46 3.1K
11:22 8.46 8.46 8.44 8.44 7.0K
11:23 8.41 8.41 8.40 8.41 12.8K
11:24 8.42 8.46 8.42 8.46 1.5K
11:25 8.46 8.48 8.46 8.46 3.3K
11:26 8.46 8.47 8.46 8.46 1.3K
11:27 8.45 8.46 8.44 8.44 2.9K
11:28 8.45 8.45 8.44 8.44 1.7K
11:29 8.43 8.43 8.43 8.43 1.2K
11:30 8.43 8.45 8.43 8.45 2.1K
11:31 8.45 8.46 8.44 8.44 11.1K
11:32 8.43 8.43 8.42 8.42 3.2K
11:33 8.42 8.43 8.41 8.41 5.4K
11:35 8.41 8.45 8.41 8.44 1.7K
11:36 8.44 8.44 8.44 8.44 2.1K
11:37 8.46 8.53 8.46 8.52 34.6K
11:38 8.53 8.53 8.52 8.52 4.6K
11:39 8.51 8.52 8.51 8.52 2.3K
11:40 8.54 8.55 8.51 8.52 3.5K
11:41 8.54 8.54 8.51 8.51 6.7K
11:42 8.52 8.52 8.49 8.52 3.8K
11:43 8.52 8.54 8.52 8.53 4.6K
11:44 8.53 8.55 8.53 8.53 36.6K
11:45 8.54 8.55 8.54 8.54 2.8K
11:46 8.52 8.52 8.51 8.51 4.4K
11:47 8.51 8.55 8.51 8.55 4.3K
11:48 8.53 8.54 8.53 8.53 1.3K
11:49 8.54 8.54 8.54 8.54 1.9K
11:50 8.55 8.55 8.52 8.52 6.3K
11:51 8.54 8.54 8.52 8.52 8.9K
11:52 8.52 8.52 8.52 8.52 4.0K
11:53 8.53 8.53 8.53 8.53 13.0K
11:54 8.54 8.60 8.54 8.60 53.8K
11:55 8.59 8.63 8.59 8.62 24.4K
11:56 8.63 8.65 8.61 8.63 20.4K
11:57 8.62 8.62 8.61 8.62 5.0K
11:58 8.63 8.65 8.63 8.64 2.8K
11:59 8.64 8.64 8.64 8.64 1.6K
12:00 8.64 8.67 8.64 8.67 6.9K
12:01 8.67 8.75 8.67 8.75 64.5K
12:02 8.76 8.76 8.74 8.75 40.4K
12:03 8.75 8.75 8.69 8.69 19.0K
12:04 8.67 8.71 8.67 8.70 9.7K
12:05 8.69 8.69 8.67 8.68 7.8K
12:06 8.67 8.69 8.67 8.69 4.3K
12:07 8.69 8.70 8.66 8.68 5.0K
12:08 8.68 8.68 8.68 8.68 1.3K
12:09 8.66 8.66 8.65 8.65 11.1K
12:10 8.67 8.67 8.67 8.67 1.0K
12:11 8.67 8.69 8.67 8.68 10.8K
12:12 8.67 8.67 8.63 8.64 3.1K
12:13 8.66 8.66 8.65 8.65 0.9K
12:14 8.65 8.65 8.63 8.63 4.4K
12:15 8.65 8.65 8.64 8.64 1.7K
12:16 8.65 8.65 8.64 8.65 4.6K
12:17 8.63 8.63 8.58 8.58 10.6K
12:18 8.58 8.61 8.58 8.61 7.3K
12:19 8.58 8.58 8.56 8.56 2.7K
12:20 8.56 8.56 8.55 8.55 2.4K
12:21 8.60 8.60 8.60 8.60 1.2K
12:22 8.61 8.61 8.59 8.59 1.2K
12:23 8.59 8.68 8.59 8.67 16.0K
12:24 8.67 8.67 8.65 8.65 4.0K
12:25 8.71 8.76 8.70 8.75 42.2K
12:26 8.75 8.76 8.74 8.75 37.9K
12:27 8.73 8.76 8.73 8.76 27.6K
12:28 8.76 8.76 8.73 8.74 4.7K
12:29 8.73 8.74 8.71 8.71 1.4K
12:30 8.71 8.75 8.70 8.75 2.8K
12:31 8.73 8.76 8.73 8.75 2.7K
12:33 8.72 8.73 8.72 8.72 1.9K
12:34 8.71 8.73 8.70 8.70 5.5K
12:35 8.70 8.70 8.68 8.70 1.4K
12:36 8.70 8.70 8.69 8.70 4.9K
12:37 8.68 8.69 8.67 8.67 3.0K
12:38 8.68 8.68 8.68 8.68 1.5K
12:39 8.69 8.70 8.69 8.70 1.6K
12:40 8.70 8.73 8.69 8.72 4.8K
12:41 8.72 8.72 8.72 8.72 1.4K
12:42 8.72 8.72 8.72 8.72 1.2K
12:43 8.72 8.73 8.72 8.72 4.2K
12:44 8.72 8.73 8.72 8.73 4.5K
12:45 8.72 8.75 8.72 8.75 3.0K
12:46 8.72 8.75 8.72 8.74 4.6K
12:47 8.73 8.74 8.72 8.73 4.2K
12:48 8.75 8.75 8.75 8.75 0.3K
12:49 8.75 8.75 8.75 8.75 7.8K
12:50 8.75 8.76 8.75 8.75 29.6K
12:51 8.75 8.75 8.72 8.74 9.2K
12:52 8.74 8.85 8.74 8.84 105.8K
12:53 8.85 8.85 8.81 8.81 8.7K
12:54 8.82 8.83 8.80 8.83 5.3K
12:55 8.83 8.83 8.81 8.82 1.9K
12:56 8.82 8.82 8.82 8.82 0.9K
12:57 8.80 8.83 8.80 8.81 10.3K
12:58 8.80 8.83 8.78 8.79 3.0K
12:59 8.80 8.80 8.80 8.80 1.1K
13:00 8.79 8.80 8.77 8.77 3.5K
13:01 8.80 8.80 8.78 8.78 3.4K
13:02 8.78 8.78 8.76 8.77 3.1K
13:03 8.77 8.77 8.77 8.77 3.6K
13:04 8.78 8.83 8.78 8.83 13.8K
13:05 8.83 8.83 8.79 8.79 4.5K
13:06 8.78 8.79 8.73 8.73 39.8K
13:07 8.73 8.73 8.72 8.73 5.7K
13:08 8.72 8.74 8.72 8.72 6.1K
13:09 8.73 8.75 8.69 8.69 11.1K
13:10 8.69 8.69 8.67 8.68 13.3K
13:11 8.67 8.67 8.67 8.67 7.2K
13:12 8.68 8.68 8.67 8.67 2.1K
13:13 8.70 8.70 8.70 8.70 0.9K
13:14 8.69 8.69 8.68 8.68 10.9K
13:15 8.65 8.66 8.65 8.65 4.0K
13:16 8.68 8.70 8.68 8.69 3.0K
13:18 8.69 8.69 8.68 8.68 1.6K
13:19 8.69 8.69 8.67 8.67 3.3K
13:20 8.65 8.65 8.64 8.65 3.0K
13:21 8.65 8.65 8.59 8.62 37.4K
13:22 8.62 8.63 8.60 8.60 2.6K
13:23 8.60 8.65 8.60 8.65 9.7K
13:24 8.66 8.66 8.65 8.65 0.5K
13:25 8.67 8.69 8.67 8.69 1.5K
13:26 8.67 8.67 8.67 8.67 1.4K
13:27 8.68 8.68 8.66 8.66 1.4K
13:28 8.66 8.66 8.65 8.65 3.5K
13:29 8.65 8.72 8.65 8.70 29.6K
13:30 8.72 8.72 8.72 8.72 0.8K
13:31 8.72 8.72 8.68 8.68 2.6K
13:32 8.69 8.78 8.67 8.76 51.2K
13:33 8.75 8.77 8.75 8.75 5.2K
13:34 8.76 8.76 8.75 8.75 0.9K
13:35 8.74 8.74 8.73 8.74 6.7K
13:36 8.74 8.74 8.73 8.73 11.8K
13:37 8.72 8.73 8.72 8.73 2.4K
13:38 8.74 8.74 8.74 8.74 0.8K
13:40 8.74 8.74 8.74 8.74 1.0K
13:41 8.69 8.70 8.69 8.70 1.0K
13:42 8.70 8.73 8.70 8.73 1.2K
13:43 8.67 8.70 8.67 8.70 2.1K
13:44 8.70 8.70 8.69 8.70 2.9K
13:45 8.72 8.72 8.70 8.70 2.0K
13:46 8.72 8.73 8.72 8.73 1.1K
13:47 8.72 8.73 8.72 8.73 0.4K
13:48 8.71 8.71 8.70 8.71 11.3K
13:49 8.69 8.70 8.69 8.70 1.6K
13:50 8.72 8.72 8.72 8.72 2.0K
13:52 8.68 8.68 8.68 8.68 1.9K
13:53 8.69 8.69 8.68 8.69 2.0K
13:54 8.69 8.69 8.69 8.69 5.2K
13:55 8.67 8.68 8.65 8.65 10.3K
13:56 8.64 8.64 8.64 8.64 0.6K
13:57 8.63 8.63 8.58 8.59 11.8K
13:58 8.61 8.61 8.61 8.61 1.1K
13:59 8.62 8.62 8.60 8.60 1.1K
14:00 8.64 8.64 8.64 8.64 0.1K
14:01 8.61 8.62 8.61 8.62 2.0K
14:03 8.63 8.64 8.63 8.64 1.3K
14:04 8.64 8.64 8.62 8.64 0.6K
14:05 8.63 8.68 8.63 8.68 2.4K
14:06 8.68 8.72 8.68 8.70 3.8K
14:07 8.71 8.71 8.69 8.71 2.6K
14:08 8.70 8.70 8.70 8.70 0.3K
14:09 8.71 8.71 8.70 8.71 0.9K
14:10 8.66 8.71 8.66 8.71 10.3K
14:11 8.68 8.68 8.68 8.68 0.3K
14:12 8.69 8.69 8.69 8.69 0.8K
14:13 8.70 8.70 8.67 8.68 1.5K
14:14 8.69 8.70 8.68 8.70 7.0K
14:16 8.69 8.71 8.69 8.71 0.4K
14:17 8.70 8.70 8.70 8.70 0.5K
14:18 8.70 8.71 8.69 8.71 1.0K
14:19 8.81 8.82 8.81 8.82 80.6K
14:20 8.83 8.83 8.83 8.83 1.1K
14:21 8.86 8.90 8.86 8.88 70.9K
14:22 8.90 8.91 8.88 8.88 7.7K
14:23 8.87 8.89 8.86 8.86 7.7K
14:24 8.83 8.84 8.80 8.84 19.4K
14:25 8.86 8.87 8.84 8.87 18.0K
14:26 8.84 8.84 8.84 8.84 0.2K
14:27 8.86 8.87 8.86 8.87 1.2K
14:28 8.86 8.86 8.86 8.86 1.0K
14:29 8.85 8.86 8.85 8.86 3.1K
14:30 8.87 8.89 8.86 8.89 7.4K
14:31 8.85 8.86 8.84 8.84 3.5K
14:32 8.84 8.85 8.83 8.84 2.9K
14:33 8.83 8.83 8.81 8.81 2.3K
14:34 8.83 8.85 8.83 8.83 2.9K
14:35 8.85 8.85 8.85 8.85 0.2K
14:36 8.85 8.85 8.83 8.85 0.7K
14:37 8.83 8.83 8.83 8.83 0.8K
14:38 8.83 8.83 8.83 8.83 1.5K
14:39 8.83 8.83 8.81 8.82 4.2K
14:40 8.82 8.82 8.82 8.82 2.8K
14:41 8.80 8.82 8.80 8.82 2.8K
14:42 8.82 8.83 8.81 8.81 3.2K
14:43 8.81 8.81 8.81 8.81 1.1K
14:44 8.81 8.82 8.81 8.82 5.1K
14:47 8.82 8.82 8.82 8.82 2.8K
14:48 8.81 8.81 8.81 8.81 0.7K
14:49 8.80 8.84 8.80 8.84 5.2K
14:50 8.84 8.84 8.82 8.82 14.2K
14:52 8.82 8.82 8.80 8.80 2.5K
14:54 8.81 8.81 8.81 8.81 0.2K
14:55 8.80 8.81 8.80 8.81 4.4K
14:56 8.80 8.80 8.80 8.80 0.7K
14:57 8.81 8.81 8.80 8.80 0.8K
14:58 8.81 8.81 8.81 8.81 0.3K
14:59 8.80 8.81 8.80 8.81 1.8K
15:00 8.82 8.82 8.80 8.80 23.4K
15:01 8.81 8.81 8.76 8.76 9.2K
15:02 8.76 8.76 8.75 8.75 5.1K
15:03 8.75 8.76 8.75 8.76 1.9K
15:04 8.77 8.78 8.77 8.78 12.6K
15:05 8.81 8.81 8.81 8.81 2.3K
15:06 8.78 8.79 8.78 8.78 3.3K
15:07 8.78 8.78 8.78 8.78 1.4K
15:08 8.78 8.78 8.78 8.78 2.9K
15:10 8.79 8.80 8.79 8.80 1.7K
15:11 8.80 8.82 8.80 8.82 3.3K
15:12 8.81 8.81 8.80 8.81 5.6K
15:13 8.80 8.81 8.80 8.81 1.4K
15:14 8.81 8.81 8.81 8.81 0.9K
15:15 8.80 8.80 8.79 8.79 3.4K
15:16 8.78 8.78 8.78 8.78 2.8K
15:17 8.78 8.78 8.78 8.78 0.9K
15:18 8.79 8.79 8.78 8.78 1.7K
15:19 8.79 8.80 8.77 8.80 10.8K
15:20 8.83 8.83 8.83 8.83 1.6K
15:21 8.83 8.84 8.83 8.84 2.6K
15:22 8.84 8.85 8.81 8.81 16.7K
15:23 8.82 8.82 8.82 8.82 2.2K
15:24 8.82 8.83 8.81 8.83 5.0K
15:25 8.83 8.84 8.83 8.83 6.3K
15:26 8.83 8.84 8.81 8.81 5.0K
15:27 8.81 8.81 8.79 8.79 1.4K
15:28 8.80 8.80 8.78 8.78 3.6K
15:29 8.79 8.79 8.78 8.78 3.4K
15:30 8.79 8.79 8.75 8.75 14.6K
15:31 8.78 8.78 8.77 8.77 3.8K
15:32 8.76 8.76 8.75 8.75 4.2K
15:33 8.76 8.76 8.75 8.76 3.0K
15:34 8.76 8.76 8.73 8.73 13.1K
15:35 8.74 8.74 8.72 8.74 6.8K
15:36 8.73 8.73 8.72 8.72 7.9K
15:37 8.72 8.74 8.72 8.72 8.1K
15:38 8.73 8.73 8.73 8.73 8.9K
15:39 8.74 8.77 8.74 8.77 16.1K
15:40 8.77 8.78 8.75 8.78 18.4K
15:41 8.78 8.79 8.78 8.79 7.1K
15:42 8.79 8.80 8.78 8.78 9.1K
15:43 8.77 8.77 8.71 8.73 18.4K
15:44 8.73 8.73 8.71 8.72 8.7K
15:45 8.72 8.72 8.70 8.70 17.5K
15:46 8.71 8.73 8.71 8.71 6.8K
15:47 8.70 8.71 8.70 8.71 5.7K
15:48 8.70 8.73 8.69 8.69 34.6K
15:49 8.69 8.69 8.64 8.64 14.6K
15:50 8.61 8.61 8.57 8.57 25.8K
15:51 8.60 8.63 8.57 8.61 13.2K
15:52 8.59 8.60 8.56 8.58 18.9K
15:53 8.58 8.58 8.57 8.58 7.8K
15:54 8.58 8.60 8.56 8.56 13.3K
15:55 8.58 8.59 8.52 8.52 31.0K
15:56 8.52 8.52 8.49 8.50 44.6K
15:57 8.50 8.54 8.49 8.53 31.8K
15:58 8.56 8.59 8.56 8.59 19.0K
15:59 8.58 8.62 8.57 8.57 193.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available