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 11.84 11.84 11.58 11.58 444.2K
09:31 11.48 11.48 10.91 10.94 178.7K
09:32 10.90 11.07 10.73 10.80 242.1K
09:33 10.73 10.99 10.65 10.95 105.8K
09:34 10.87 11.00 10.87 10.99 95.2K
09:35 11.00 11.00 10.82 10.91 122.0K
09:36 10.89 11.22 10.89 11.22 210.1K
09:37 11.22 11.30 11.12 11.16 105.2K
09:38 11.15 11.16 10.97 11.07 102.2K
09:39 11.02 11.09 11.02 11.09 77.3K
09:40 11.08 11.09 11.02 11.09 56.0K
09:41 11.09 11.19 11.06 11.14 65.5K
09:42 11.12 11.13 11.03 11.13 36.6K
09:43 11.17 11.24 11.14 11.22 34.4K
09:44 11.19 11.42 11.19 11.40 82.7K
09:45 11.38 11.38 11.27 11.28 39.4K
09:46 11.30 11.38 11.29 11.36 30.9K
09:47 11.36 11.40 11.33 11.33 23.9K
09:48 11.31 11.48 11.31 11.48 37.5K
09:49 11.46 11.51 11.43 11.43 74.3K
09:50 11.41 11.44 11.40 11.44 20.3K
09:51 11.42 11.43 11.32 11.32 74.4K
09:52 11.30 11.32 11.28 11.32 39.9K
09:53 11.31 11.38 11.31 11.33 16.7K
09:54 11.35 11.35 11.25 11.25 24.8K
09:55 11.25 11.30 11.22 11.25 33.6K
09:56 11.26 11.26 11.16 11.21 53.1K
09:57 11.21 11.26 11.21 11.24 19.3K
09:58 11.28 11.29 11.26 11.26 20.5K
09:59 11.24 11.25 11.18 11.18 12.0K
10:00 11.19 11.22 11.18 11.21 16.1K
10:01 11.21 11.37 11.21 11.36 25.1K
10:02 11.36 11.36 11.25 11.25 12.0K
10:03 11.24 11.31 11.20 11.30 16.0K
10:04 11.25 11.27 11.23 11.24 17.0K
10:05 11.27 11.33 11.26 11.33 4.0K
10:06 11.31 11.34 11.26 11.31 14.9K
10:07 11.33 11.42 11.32 11.42 31.6K
10:08 11.43 11.44 11.35 11.38 44.9K
10:09 11.38 11.45 11.38 11.45 28.6K
10:10 11.39 11.44 11.35 11.35 21.3K
10:11 11.36 11.38 11.31 11.35 22.2K
10:12 11.34 11.37 11.32 11.37 11.7K
10:13 11.38 11.38 11.30 11.30 25.3K
10:14 11.31 11.31 11.24 11.27 27.1K
10:15 11.26 11.27 11.21 11.21 36.5K
10:16 11.16 11.18 11.15 11.16 23.4K
10:17 11.15 11.16 11.06 11.10 53.8K
10:18 11.10 11.17 11.10 11.17 13.9K
10:19 11.18 11.22 11.18 11.20 33.8K
10:20 11.21 11.29 11.21 11.29 10.1K
10:21 11.28 11.29 11.19 11.22 12.7K
10:22 11.19 11.21 10.99 11.00 46.0K
10:23 10.99 11.00 10.98 11.00 29.3K
10:24 10.99 11.10 10.99 11.04 30.2K
10:25 11.03 11.04 11.00 11.02 18.1K
10:26 11.03 11.03 10.89 10.92 56.7K
10:27 10.93 10.98 10.93 10.94 21.6K
10:28 10.94 10.95 10.78 10.78 212.6K
10:29 10.76 10.80 10.74 10.78 66.3K
10:30 10.78 10.79 10.77 10.78 43.0K
10:31 10.78 10.78 10.74 10.76 23.4K
10:32 10.76 10.86 10.76 10.85 35.5K
10:33 10.86 10.93 10.85 10.92 29.0K
10:34 10.92 10.93 10.86 10.87 48.3K
10:35 10.87 10.89 10.81 10.81 34.8K
10:36 10.83 10.84 10.81 10.82 14.5K
10:37 10.83 10.86 10.82 10.86 12.9K
10:38 10.88 10.90 10.88 10.89 29.8K
10:39 10.88 10.89 10.82 10.82 7.8K
10:40 10.84 10.86 10.83 10.83 18.2K
10:41 10.84 10.87 10.83 10.87 10.3K
10:42 10.88 10.88 10.87 10.88 12.7K
10:43 10.87 10.87 10.79 10.79 25.5K
10:44 10.78 10.85 10.78 10.84 27.4K
10:45 10.84 10.84 10.79 10.80 36.3K
10:46 10.82 10.94 10.82 10.91 23.0K
10:47 10.93 11.02 10.92 11.00 24.1K
10:48 11.03 11.08 11.03 11.08 17.6K
10:49 11.05 11.09 11.05 11.08 19.8K
10:50 11.08 11.10 11.07 11.10 32.6K
10:51 11.09 11.09 10.99 10.99 53.0K
10:52 10.99 11.00 10.93 10.93 29.8K
10:53 10.93 10.99 10.92 10.99 14.5K
10:54 10.99 10.99 10.94 10.97 11.7K
10:55 10.95 10.95 10.91 10.93 4.3K
10:56 10.94 10.94 10.90 10.91 8.4K
10:57 10.91 10.98 10.90 10.97 13.0K
10:58 10.96 10.97 10.94 10.94 10.8K
10:59 10.94 10.96 10.92 10.94 18.0K
11:00 10.93 10.96 10.91 10.96 15.8K
11:01 10.99 11.08 10.97 11.08 12.5K
11:02 11.09 11.14 11.09 11.14 27.6K
11:03 11.18 11.21 11.16 11.21 27.3K
11:04 11.19 11.22 11.12 11.15 13.7K
11:05 11.19 11.19 11.11 11.15 6.7K
11:06 11.15 11.16 11.13 11.14 15.8K
11:07 11.08 11.08 11.06 11.08 8.7K
11:08 11.07 11.09 11.07 11.09 6.7K
11:09 11.08 11.08 11.00 11.00 11.3K
11:10 11.01 11.09 11.01 11.09 16.8K
11:11 11.02 11.13 11.02 11.11 14.2K
11:12 11.10 11.10 11.10 11.10 1.5K
11:13 11.10 11.10 11.09 11.09 5.5K
11:14 11.10 11.10 11.06 11.06 4.1K
11:15 11.06 11.08 11.04 11.08 18.5K
11:16 11.11 11.11 11.07 11.10 3.7K
11:17 11.06 11.12 11.06 11.12 10.4K
11:18 11.07 11.17 11.07 11.17 10.7K
11:19 11.16 11.17 11.13 11.13 12.8K
11:20 11.11 11.15 11.11 11.13 7.5K
11:21 11.15 11.15 11.15 11.15 1.9K
11:22 11.16 11.18 11.15 11.17 2.8K
11:23 11.17 11.20 11.17 11.18 3.4K
11:24 11.15 11.17 11.13 11.16 14.2K
11:25 11.20 11.20 11.18 11.19 31.3K
11:26 11.19 11.20 11.14 11.15 12.4K
11:27 11.16 11.17 11.13 11.15 23.1K
11:28 11.15 11.16 11.14 11.14 1.5K
11:29 11.13 11.16 11.13 11.16 8.1K
11:30 11.12 11.12 11.12 11.12 4.5K
11:31 11.18 11.24 11.18 11.24 31.1K
11:32 11.23 11.24 11.12 11.12 28.5K
11:33 11.13 11.15 11.11 11.12 31.4K
11:34 11.12 11.13 11.12 11.12 1.9K
11:35 11.12 11.15 11.12 11.13 24.6K
11:36 11.15 11.19 11.13 11.17 17.0K
11:37 11.16 11.17 11.12 11.17 8.4K
11:38 11.14 11.17 11.14 11.15 3.2K
11:39 11.11 11.19 11.11 11.19 9.0K
11:40 11.18 11.18 11.15 11.18 3.0K
11:41 11.17 11.18 11.17 11.18 4.4K
11:42 11.16 11.23 11.16 11.23 8.8K
11:43 11.24 11.24 11.22 11.23 1.4K
11:44 11.23 11.24 11.22 11.22 2.0K
11:45 11.22 11.22 11.19 11.22 1.6K
11:46 11.20 11.21 11.16 11.17 9.8K
11:47 11.20 11.22 11.19 11.19 6.0K
11:48 11.19 11.20 11.19 11.19 3.6K
11:49 11.20 11.20 11.17 11.17 0.5K
11:50 11.19 11.19 11.06 11.11 30.8K
11:51 11.08 11.16 11.08 11.16 2.3K
11:52 11.14 11.16 11.14 11.14 4.7K
11:53 11.14 11.14 11.10 11.10 4.6K
11:54 11.10 11.13 11.10 11.13 3.6K
11:55 11.11 11.11 11.08 11.08 23.1K
11:56 11.06 11.10 11.06 11.10 6.6K
11:57 11.08 11.14 11.08 11.12 8.5K
11:58 11.12 11.14 11.12 11.13 5.3K
11:59 11.12 11.12 11.10 11.11 9.3K
12:00 11.14 11.19 11.14 11.19 8.2K
12:01 11.19 11.21 11.18 11.18 6.3K
12:02 11.20 11.20 11.19 11.20 1.8K
12:03 11.20 11.23 11.20 11.22 6.5K
12:04 11.22 11.30 11.22 11.26 18.0K
12:05 11.19 11.27 11.12 11.20 18.9K
12:06 11.24 11.25 11.21 11.24 2.4K
12:07 11.21 11.22 11.20 11.22 11.9K
12:08 11.20 11.24 11.14 11.14 11.0K
12:09 11.14 11.14 11.13 11.13 3.3K
12:10 11.09 11.09 11.05 11.06 4.6K
12:11 11.07 11.12 11.07 11.10 2.7K
12:12 11.12 11.12 11.08 11.11 5.0K
12:13 11.10 11.11 11.10 11.11 2.1K
12:14 11.11 11.11 11.05 11.06 11.4K
12:15 11.06 11.08 11.06 11.06 5.7K
12:16 11.06 11.08 11.06 11.07 15.4K
12:17 11.10 11.10 11.10 11.10 4.4K
12:18 11.09 11.14 11.09 11.14 5.8K
12:19 11.16 11.16 11.08 11.08 6.7K
12:20 11.08 11.11 11.08 11.11 3.6K
12:21 11.10 11.12 11.07 11.12 7.6K
12:22 11.14 11.14 11.14 11.14 0.8K
12:23 11.13 11.14 11.13 11.14 0.9K
12:24 11.13 11.13 11.12 11.13 2.4K
12:25 11.11 11.11 11.10 11.10 1.9K
12:26 11.11 11.17 11.11 11.16 7.5K
12:27 11.15 11.15 11.08 11.13 3.8K
12:28 11.13 11.14 11.12 11.12 5.0K
12:29 11.10 11.12 11.08 11.12 14.4K
12:30 11.11 11.11 11.11 11.11 0.8K
12:31 11.13 11.13 11.13 11.13 0.7K
12:32 11.13 11.13 11.10 11.10 14.1K
12:33 11.09 11.09 11.08 11.09 2.1K
12:34 11.09 11.09 11.09 11.09 1.6K
12:35 11.08 11.13 11.08 11.13 21.9K
12:36 11.13 11.14 11.13 11.14 0.9K
12:37 11.16 11.16 11.15 11.15 7.1K
12:38 11.15 11.15 11.15 11.15 2.2K
12:39 11.18 11.18 11.15 11.16 4.1K
12:40 11.14 11.15 11.12 11.15 1.1K
12:41 11.13 11.14 11.13 11.14 1.9K
12:42 11.14 11.14 11.13 11.13 3.3K
12:43 11.11 11.11 11.11 11.11 6.9K
12:44 11.09 11.13 11.09 11.09 4.8K
12:45 11.11 11.13 11.10 11.12 6.5K
12:46 11.13 11.16 11.13 11.16 5.5K
12:47 11.15 11.16 11.15 11.16 0.3K
12:48 11.16 11.16 11.15 11.15 6.5K
12:49 11.17 11.17 11.16 11.16 1.4K
12:50 11.13 11.15 11.13 11.13 9.6K
12:51 11.12 11.12 11.11 11.12 6.4K
12:52 11.10 11.10 11.10 11.10 0.7K
12:53 11.10 11.12 11.10 11.12 10.6K
12:54 11.10 11.12 11.10 11.12 10.8K
12:55 11.12 11.12 11.12 11.12 3.6K
12:56 11.10 11.10 11.08 11.10 5.6K
12:57 11.02 11.02 11.00 11.01 24.5K
12:58 11.01 11.04 11.01 11.04 2.8K
12:59 11.03 11.05 11.02 11.05 7.4K
13:00 11.07 11.07 11.05 11.07 1.9K
13:01 11.08 11.14 11.08 11.14 14.0K
13:02 11.18 11.19 11.18 11.19 7.0K
13:03 11.22 11.27 11.22 11.23 42.6K
13:04 11.22 11.26 11.22 11.26 14.8K
13:05 11.27 11.33 11.27 11.32 35.1K
13:06 11.32 11.33 11.30 11.30 5.5K
13:07 11.30 11.32 11.29 11.30 11.6K
13:08 11.31 11.32 11.26 11.26 11.6K
13:09 11.26 11.27 11.23 11.24 12.2K
13:10 11.26 11.26 11.22 11.22 6.3K
13:11 11.24 11.24 11.22 11.23 3.1K
13:12 11.23 11.23 11.15 11.17 8.9K
13:13 11.18 11.18 11.18 11.18 1.4K
13:14 11.18 11.19 11.17 11.19 1.0K
13:15 11.17 11.17 11.13 11.14 6.1K
13:16 11.15 11.15 11.11 11.11 2.0K
13:17 11.12 11.17 11.12 11.14 5.6K
13:18 11.15 11.19 11.15 11.18 2.2K
13:19 11.14 11.16 11.14 11.14 5.0K
13:20 11.16 11.16 11.16 11.16 1.6K
13:21 11.12 11.15 11.12 11.13 6.6K
13:22 11.13 11.13 11.13 11.13 1.6K
13:23 11.13 11.14 11.13 11.14 1.6K
13:24 11.14 11.16 11.14 11.14 4.1K
13:25 11.14 11.17 11.14 11.17 9.2K
13:26 11.19 11.20 11.18 11.20 2.0K
13:27 11.18 11.18 11.18 11.18 6.9K
13:28 11.20 11.20 11.20 11.20 2.0K
13:29 11.18 11.18 11.14 11.14 8.5K
13:30 11.14 11.14 11.10 11.10 2.6K
13:31 11.12 11.12 11.11 11.12 2.9K
13:32 11.12 11.15 11.12 11.14 10.0K
13:33 11.17 11.18 11.17 11.17 0.8K
13:34 11.17 11.18 11.17 11.18 4.3K
13:35 11.18 11.18 11.18 11.18 5.7K
13:36 11.20 11.20 11.20 11.20 0.1K
13:37 11.20 11.21 11.16 11.16 6.5K
13:38 11.19 11.19 11.06 11.08 17.4K
13:39 11.06 11.06 11.00 11.01 23.8K
13:40 11.06 11.06 11.05 11.05 7.3K
13:41 11.04 11.05 11.03 11.04 8.8K
13:42 11.04 11.13 11.04 11.10 15.0K
13:43 11.10 11.10 11.10 11.10 10.5K
13:44 11.09 11.09 11.08 11.09 2.4K
13:45 11.09 11.13 11.09 11.13 13.7K
13:46 11.10 11.10 11.06 11.06 9.4K
13:47 11.08 11.08 11.08 11.08 1.6K
13:49 11.09 11.10 11.09 11.10 1.5K
13:50 11.09 11.09 11.09 11.09 7.9K
13:51 11.11 11.16 11.11 11.15 26.8K
13:52 11.15 11.22 11.14 11.22 8.0K
13:53 11.20 11.20 11.17 11.17 0.5K
13:54 11.19 11.27 11.19 11.23 17.0K
13:55 11.22 11.22 11.19 11.21 9.6K
13:56 11.21 11.21 11.21 11.21 18.2K
13:57 11.20 11.21 11.20 11.21 5.9K
13:58 11.20 11.20 11.18 11.18 14.9K
13:59 11.18 11.18 11.17 11.18 4.2K
14:00 11.18 11.25 11.18 11.25 22.6K
14:01 11.25 11.25 11.23 11.23 4.4K
14:02 11.24 11.24 11.24 11.24 1.3K
14:03 11.23 11.26 11.22 11.26 9.2K
14:04 11.27 11.41 11.27 11.35 44.1K
14:05 11.36 11.45 11.35 11.44 26.2K
14:06 11.44 11.51 11.42 11.51 47.9K
14:07 11.50 11.52 11.50 11.50 17.1K
14:08 11.52 11.56 11.50 11.55 12.8K
14:09 11.54 11.58 11.54 11.54 20.2K
14:10 11.58 11.58 11.54 11.55 19.4K
14:11 11.45 11.49 11.45 11.47 7.7K
14:12 11.46 11.49 11.46 11.48 17.6K
14:13 11.47 11.47 11.45 11.45 16.0K
14:14 11.35 11.41 11.35 11.40 7.9K
14:15 11.39 11.40 11.36 11.38 8.6K
14:16 11.38 11.40 11.38 11.39 9.8K
14:17 11.41 11.42 11.38 11.41 19.4K
14:18 11.42 11.42 11.40 11.42 13.1K
14:19 11.41 11.42 11.35 11.35 27.4K
14:20 11.36 11.36 11.35 11.35 14.5K
14:21 11.33 11.40 11.33 11.40 8.2K
14:22 11.39 11.39 11.38 11.39 4.2K
14:23 11.38 11.39 11.27 11.31 6.8K
14:24 11.32 11.32 11.30 11.32 3.3K
14:25 11.34 11.34 11.27 11.27 5.2K
14:26 11.28 11.28 11.27 11.28 2.9K
14:27 11.28 11.28 11.23 11.23 9.3K
14:28 11.25 11.27 11.25 11.26 9.8K
14:29 11.27 11.30 11.27 11.28 3.1K
14:30 11.28 11.30 11.28 11.30 3.9K
14:31 11.29 11.32 11.29 11.30 12.0K
14:32 11.28 11.29 11.27 11.29 5.6K
14:33 11.29 11.30 11.28 11.30 2.9K
14:34 11.30 11.30 11.29 11.30 1.2K
14:35 11.29 11.29 11.22 11.22 16.0K
14:36 11.22 11.22 11.16 11.16 11.0K
14:37 11.17 11.17 11.12 11.14 18.3K
14:38 11.13 11.13 11.11 11.12 8.7K
14:39 11.12 11.19 11.11 11.19 13.7K
14:40 11.16 11.17 11.11 11.12 3.9K
14:41 11.11 11.12 11.11 11.11 7.5K
14:42 11.11 11.11 11.10 11.10 5.7K
14:43 11.06 11.11 11.06 11.11 22.8K
14:44 11.10 11.11 11.06 11.07 10.5K
14:45 11.07 11.12 11.07 11.12 3.6K
14:46 11.13 11.15 11.12 11.15 7.3K
14:47 11.16 11.17 11.15 11.15 3.3K
14:48 11.15 11.15 11.11 11.11 4.2K
14:49 11.12 11.14 11.12 11.14 4.5K
14:50 11.13 11.14 11.13 11.14 5.2K
14:51 11.12 11.12 11.11 11.11 1.5K
14:52 11.11 11.11 11.10 11.11 4.0K
14:53 11.10 11.10 11.10 11.10 0.6K
14:54 11.10 11.10 11.03 11.08 26.8K
14:55 11.07 11.07 11.06 11.06 2.8K
14:56 11.07 11.09 11.07 11.08 6.6K
14:57 11.09 11.09 11.03 11.07 5.3K
14:58 11.06 11.07 11.03 11.04 7.4K
14:59 11.04 11.04 11.00 11.00 17.9K
15:00 11.01 11.01 11.00 11.00 4.9K
15:01 11.01 11.05 11.00 11.05 12.3K
15:02 11.02 11.09 11.02 11.09 8.0K
15:03 11.09 11.09 11.08 11.09 7.7K
15:04 11.08 11.10 11.06 11.06 21.7K
15:05 11.04 11.05 11.04 11.06 3.2K
15:06 11.04 11.04 11.04 11.04 2.9K
15:07 11.02 11.04 11.01 11.04 10.8K
15:08 11.04 11.08 11.04 11.06 3.1K
15:09 11.05 11.08 11.05 11.08 4.4K
15:10 11.10 11.12 11.10 11.10 2.9K
15:11 11.12 11.14 11.10 11.14 7.5K
15:12 11.16 11.20 11.16 11.19 5.2K
15:13 11.20 11.20 11.15 11.15 7.5K
15:14 11.12 11.12 11.12 11.12 3.8K
15:15 11.12 11.12 11.11 11.12 16.9K
15:16 11.11 11.12 11.10 11.12 8.3K
15:17 11.10 11.16 11.10 11.14 6.1K
15:18 11.14 11.16 11.14 11.16 2.8K
15:19 11.16 11.18 11.16 11.18 5.0K
15:20 11.17 11.17 11.15 11.16 10.6K
15:21 11.15 11.15 11.10 11.13 7.0K
15:22 11.13 11.18 11.12 11.18 10.9K
15:23 11.19 11.19 11.17 11.17 14.6K
15:24 11.18 11.19 11.18 11.19 3.0K
15:25 11.20 11.26 11.19 11.26 11.8K
15:26 11.25 11.28 11.18 11.19 11.7K
15:27 11.16 11.19 11.16 11.17 5.4K
15:28 11.17 11.24 11.17 11.24 8.9K
15:29 11.26 11.26 11.22 11.24 10.9K
15:30 11.23 11.23 11.20 11.20 10.4K
15:31 11.22 11.22 11.20 11.20 7.9K
15:32 11.23 11.24 11.21 11.23 8.7K
15:33 11.22 11.23 11.21 11.22 8.2K
15:34 11.22 11.30 11.22 11.29 20.5K
15:35 11.31 11.32 11.30 11.32 8.9K
15:36 11.33 11.34 11.33 11.34 12.9K
15:37 11.35 11.48 11.33 11.43 177.0K
15:38 11.41 11.41 11.36 11.38 18.9K
15:39 11.37 11.37 11.36 11.36 2.1K
15:40 11.37 11.39 11.36 11.39 9.4K
15:41 11.39 11.41 11.39 11.40 27.7K
15:42 11.40 11.40 11.36 11.37 11.2K
15:43 11.36 11.37 11.33 11.36 18.7K
15:44 11.37 11.37 11.33 11.33 2.3K
15:45 11.31 11.35 11.31 11.34 13.5K
15:46 11.35 11.35 11.31 11.31 18.5K
15:47 11.31 11.31 11.31 11.31 4.2K
15:48 11.30 11.30 11.27 11.27 7.5K
15:49 11.27 11.32 11.27 11.31 13.2K
15:50 11.31 11.35 11.31 11.35 14.4K
15:51 11.35 11.35 11.31 11.31 9.9K
15:52 11.31 11.41 11.30 11.41 20.7K
15:53 11.41 11.42 11.39 11.40 21.2K
15:54 11.38 11.38 11.35 11.37 22.6K
15:55 11.37 11.40 11.37 11.37 19.9K
15:56 11.38 11.38 11.31 11.33 79.6K
15:57 11.31 11.31 11.27 11.28 72.8K
15:58 11.30 11.31 11.25 11.28 29.3K
15:59 11.26 11.27 11.20 11.23 198.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available