Unusual Machines

UMAC
🏛️ usa →
14.86
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 12.23 12.29 11.96 12.03 354.7K
09:31 12.05 12.35 12.03 12.35 49.7K
09:32 12.39 12.78 12.39 12.73 119.5K
09:33 12.75 12.85 12.65 12.85 95.5K
09:34 12.82 12.84 12.72 12.72 52.9K
09:35 12.71 12.98 12.71 12.92 79.8K
09:36 12.90 13.34 12.87 13.34 252.8K
09:37 13.34 13.36 13.24 13.28 152.7K
09:38 13.29 13.29 13.00 13.02 87.9K
09:39 13.01 13.20 13.00 13.20 60.5K
09:40 13.23 13.23 13.14 13.14 76.9K
09:41 13.13 13.23 13.02 13.20 126.6K
09:42 13.29 13.30 13.15 13.15 65.7K
09:43 13.15 13.16 13.02 13.15 49.8K
09:44 13.12 13.19 13.10 13.10 38.4K
09:45 13.12 13.15 12.96 13.00 75.5K
09:46 12.94 13.05 12.94 13.02 46.2K
09:47 13.01 13.01 12.86 12.98 46.7K
09:48 12.97 13.02 12.90 13.02 21.4K
09:49 13.04 13.04 12.89 12.90 79.6K
09:50 12.90 12.90 12.59 12.64 131.4K
09:51 12.63 12.75 12.60 12.75 41.8K
09:52 12.72 12.73 12.60 12.66 130.9K
09:53 12.64 12.74 12.63 12.74 35.2K
09:54 12.71 12.83 12.71 12.82 46.9K
09:55 12.86 12.89 12.41 12.50 126.8K
09:56 12.53 12.72 12.50 12.70 31.2K
09:57 12.70 12.70 12.57 12.63 13.8K
09:58 12.63 12.69 12.51 12.51 36.8K
09:59 12.51 12.68 12.51 12.68 27.7K
10:00 12.65 12.69 12.62 12.63 28.7K
10:01 12.63 12.80 12.62 12.77 29.4K
10:02 12.79 12.79 12.64 12.64 25.7K
10:03 12.62 12.69 12.50 12.58 47.1K
10:04 12.56 12.59 12.52 12.52 12.5K
10:05 12.53 12.70 12.53 12.70 6.2K
10:06 12.69 12.69 12.61 12.61 14.2K
10:07 12.67 12.67 12.49 12.55 29.8K
10:08 12.59 12.67 12.59 12.64 8.1K
10:09 12.64 12.67 12.52 12.52 16.8K
10:10 12.58 12.60 12.52 12.52 31.7K
10:11 12.55 12.55 12.43 12.45 53.0K
10:12 12.41 12.46 12.40 12.43 33.8K
10:13 12.45 12.59 12.45 12.50 24.3K
10:14 12.53 12.60 12.53 12.59 38.1K
10:15 12.58 12.65 12.57 12.60 47.5K
10:16 12.62 12.62 12.49 12.49 22.5K
10:17 12.46 12.52 12.43 12.43 19.9K
10:18 12.46 12.48 12.39 12.48 31.2K
10:19 12.50 12.50 12.42 12.43 30.4K
10:20 12.36 12.41 12.26 12.28 63.6K
10:21 12.26 12.29 12.12 12.12 80.0K
10:22 12.12 12.23 12.12 12.14 80.9K
10:23 12.13 12.16 12.01 12.02 71.3K
10:24 12.01 12.01 11.85 11.86 167.4K
10:25 11.88 11.89 11.84 11.84 81.7K
10:26 11.85 11.92 11.83 11.89 55.0K
10:27 11.93 12.03 11.93 11.95 56.9K
10:28 11.99 12.00 11.95 11.97 21.2K
10:29 11.99 12.00 11.94 11.95 23.8K
10:30 11.99 11.99 11.88 11.90 37.5K
10:31 11.87 11.87 11.80 11.82 98.8K
10:32 11.82 11.98 11.82 11.95 65.7K
10:33 11.92 11.94 11.90 11.92 22.4K
10:34 11.92 11.97 11.92 11.97 17.0K
10:35 11.98 11.98 11.88 11.88 38.7K
10:36 11.90 11.98 11.88 11.98 15.7K
10:37 11.97 11.99 11.93 11.98 23.0K
10:38 11.99 12.05 11.94 11.97 46.7K
10:39 11.95 11.95 11.91 11.94 11.4K
10:40 11.94 11.94 11.74 11.79 77.4K
10:41 11.82 11.93 11.78 11.93 22.0K
10:42 11.86 11.90 11.80 11.82 28.8K
10:43 11.84 11.84 11.73 11.73 19.7K
10:44 11.75 11.78 11.71 11.73 56.2K
10:45 11.74 11.78 11.74 11.78 45.7K
10:46 11.78 11.93 11.78 11.86 24.7K
10:47 11.84 11.85 11.80 11.82 13.1K
10:48 11.87 11.88 11.82 11.82 5.1K
10:49 11.85 11.87 11.76 11.77 23.3K
10:50 11.75 11.86 11.73 11.86 34.0K
10:51 11.85 11.86 11.81 11.84 7.6K
10:52 11.81 11.85 11.81 11.85 12.5K
10:53 11.82 11.86 11.79 11.83 18.5K
10:54 11.77 11.83 11.75 11.75 33.9K
10:55 11.75 11.80 11.72 11.80 20.5K
10:56 11.80 11.82 11.75 11.76 12.3K
10:57 11.72 11.77 11.72 11.77 11.7K
10:58 11.77 11.77 11.73 11.75 8.9K
10:59 11.73 11.78 11.73 11.75 19.6K
11:00 11.76 11.89 11.76 11.84 25.9K
11:01 11.85 11.90 11.85 11.90 26.5K
11:02 11.91 11.93 11.85 11.89 16.5K
11:03 11.89 11.93 11.88 11.90 6.0K
11:04 11.90 11.92 11.89 11.91 14.4K
11:05 11.92 11.92 11.87 11.90 17.7K
11:06 11.87 11.87 11.86 11.87 7.3K
11:07 11.84 11.85 11.84 11.85 12.9K
11:08 11.87 11.92 11.87 11.92 14.2K
11:09 11.92 11.95 11.91 11.95 8.9K
11:10 11.94 11.94 11.91 11.93 22.8K
11:11 11.91 12.00 11.91 12.00 15.0K
11:12 12.00 12.00 11.96 11.97 9.9K
11:13 11.97 11.98 11.93 11.98 24.7K
11:14 11.98 12.00 11.98 12.00 18.3K
11:15 12.00 12.02 11.99 12.01 20.5K
11:16 12.05 12.10 12.05 12.06 22.2K
11:17 12.06 12.11 12.05 12.08 12.1K
11:18 12.09 12.14 12.08 12.13 45.5K
11:19 12.14 12.19 12.11 12.16 31.7K
11:20 12.17 12.18 12.06 12.11 23.0K
11:21 12.08 12.10 12.08 12.08 14.4K
11:22 12.06 12.08 12.04 12.06 12.0K
11:23 12.06 12.09 12.05 12.06 13.8K
11:24 12.05 12.07 12.04 12.05 8.5K
11:25 12.06 12.07 12.05 12.05 7.6K
11:26 12.00 12.00 11.90 11.90 51.4K
11:27 11.94 11.95 11.92 11.94 15.5K
11:28 11.97 12.00 11.96 12.00 17.4K
11:29 12.02 12.03 12.00 12.00 7.6K
11:30 11.94 11.98 11.86 11.86 28.2K
11:31 11.88 11.90 11.77 11.80 57.7K
11:32 11.79 11.91 11.79 11.91 22.9K
11:33 11.92 11.96 11.92 11.93 2.5K
11:34 11.95 11.96 11.90 11.95 6.6K
11:35 11.93 11.96 11.90 11.92 19.4K
11:36 11.92 12.06 11.92 12.05 22.6K
11:37 12.04 12.04 12.00 12.00 6.9K
11:38 12.02 12.02 11.96 12.00 6.2K
11:39 11.98 11.98 11.92 11.94 3.2K
11:40 11.94 12.00 11.94 11.99 16.5K
11:41 11.97 11.99 11.97 11.98 8.0K
11:42 12.01 12.02 11.98 12.01 6.3K
11:43 12.00 12.01 11.93 11.93 15.9K
11:44 11.96 11.96 11.93 11.95 7.6K
11:45 11.94 11.97 11.94 11.97 4.5K
11:46 11.95 11.98 11.95 11.98 2.4K
11:47 12.01 12.01 11.98 11.98 16.5K
11:48 11.98 11.99 11.95 11.97 6.4K
11:49 11.96 11.96 11.91 11.93 12.5K
11:50 11.95 11.95 11.92 11.92 17.9K
11:51 12.04 12.04 12.00 12.00 7.0K
11:52 12.02 12.04 12.00 12.00 6.9K
11:53 12.00 12.02 12.00 12.01 3.9K
11:54 12.02 12.02 12.00 12.01 14.1K
11:55 12.02 12.04 12.00 12.00 7.4K
11:56 12.03 12.03 11.99 12.01 0.6K
11:57 12.03 12.03 11.95 11.99 16.9K
11:58 11.97 11.98 11.97 11.98 2.3K
11:59 11.98 12.03 11.98 12.03 12.9K
12:00 12.03 12.03 12.03 12.03 3.6K
12:01 12.05 12.05 11.99 11.99 12.0K
12:02 11.98 12.01 11.98 12.00 3.5K
12:03 12.00 12.03 11.99 12.01 2.6K
12:04 11.95 12.00 11.95 12.00 12.3K
12:05 12.00 12.05 12.00 12.05 7.8K
12:06 12.03 12.05 12.01 12.02 9.7K
12:07 12.02 12.02 11.98 12.02 15.1K
12:08 11.98 12.03 11.98 12.03 4.4K
12:09 12.03 12.03 12.02 12.02 15.7K
12:10 12.03 12.03 12.01 12.02 30.4K
12:11 12.00 12.03 11.98 12.02 2.3K
12:12 12.02 12.02 12.01 12.01 3.3K
12:13 12.01 12.01 12.00 12.00 5.1K
12:14 11.99 11.99 11.84 11.87 82.1K
12:15 11.90 11.95 11.90 11.93 8.2K
12:16 11.95 11.98 11.95 11.98 3.9K
12:17 11.99 11.99 11.97 11.97 4.1K
12:18 11.97 11.97 11.92 11.92 4.2K
12:19 11.98 11.98 11.90 11.90 6.1K
12:20 11.92 11.93 11.90 11.93 0.6K
12:21 11.92 11.95 11.92 11.95 1.2K
12:22 11.95 11.96 11.95 11.96 9.3K
12:23 11.96 11.98 11.95 11.98 5.6K
12:24 11.96 11.98 11.95 11.95 5.3K
12:25 11.96 11.99 11.94 11.94 1.6K
12:26 11.92 11.98 11.92 11.98 2.0K
12:27 11.92 11.92 11.88 11.88 11.9K
12:28 11.90 11.90 11.86 11.89 21.8K
12:29 11.88 11.92 11.88 11.92 5.5K
12:30 11.94 11.94 11.86 11.91 9.8K
12:31 11.89 11.89 11.82 11.83 19.3K
12:32 11.82 11.83 11.76 11.77 84.4K
12:33 11.76 11.76 11.65 11.73 104.0K
12:34 11.72 11.74 11.66 11.66 16.6K
12:35 11.67 11.69 11.64 11.69 21.9K
12:36 11.70 11.72 11.68 11.68 14.6K
12:37 11.71 11.72 11.66 11.70 10.1K
12:38 11.73 11.75 11.70 11.75 6.4K
12:39 11.76 11.77 11.70 11.74 13.0K
12:40 11.75 11.75 11.73 11.74 6.8K
12:41 11.75 11.77 11.74 11.75 9.6K
12:42 11.75 11.76 11.75 11.76 0.6K
12:43 11.76 11.76 11.73 11.73 13.3K
12:44 11.71 11.79 11.71 11.79 9.8K
12:45 11.79 11.80 11.76 11.76 4.8K
12:46 11.78 11.78 11.76 11.76 11.0K
12:47 11.79 11.80 11.78 11.80 4.4K
12:48 11.82 11.82 11.73 11.73 12.7K
12:49 11.75 11.75 11.71 11.75 5.8K
12:50 11.73 11.78 11.73 11.78 30.0K
12:51 11.79 11.79 11.74 11.78 6.4K
12:52 11.78 11.78 11.73 11.73 6.3K
12:53 11.73 11.76 11.73 11.73 9.7K
12:54 11.74 11.74 11.69 11.69 20.3K
12:55 11.70 11.70 11.67 11.69 10.9K
12:56 11.69 11.70 11.68 11.68 17.7K
12:57 11.67 11.67 11.62 11.64 31.2K
12:58 11.64 11.68 11.63 11.68 4.4K
12:59 11.66 11.68 11.61 11.61 15.9K
13:00 11.66 11.66 11.63 11.65 18.4K
13:01 11.64 11.65 11.60 11.61 16.2K
13:02 11.61 11.61 11.56 11.58 21.4K
13:03 11.57 11.63 11.57 11.63 14.2K
13:04 11.60 11.62 11.60 11.61 16.3K
13:05 11.61 11.61 11.61 11.61 5.7K
13:06 11.59 11.59 11.56 11.59 12.7K
13:07 11.61 11.61 11.58 11.58 4.8K
13:08 11.58 11.59 11.58 11.59 4.2K
13:09 11.60 11.64 11.60 11.62 20.2K
13:10 11.63 11.63 11.62 11.62 3.0K
13:11 11.62 11.64 11.62 11.64 12.3K
13:12 11.65 11.65 11.64 11.64 3.9K
13:13 11.63 11.65 11.60 11.60 9.7K
13:14 11.64 11.69 11.64 11.69 4.0K
13:15 11.68 11.68 11.65 11.65 2.8K
13:16 11.65 11.73 11.65 11.73 8.7K
13:17 11.72 11.72 11.67 11.67 8.9K
13:18 11.69 11.70 11.69 11.70 12.1K
13:19 11.69 11.74 11.69 11.74 36.3K
13:20 11.73 11.75 11.71 11.75 4.3K
13:21 11.75 11.75 11.75 11.75 3.7K
13:22 11.71 11.72 11.70 11.70 7.3K
13:23 11.71 11.73 11.68 11.68 3.5K
13:24 11.69 11.70 11.67 11.69 13.8K
13:25 11.68 11.69 11.68 11.68 5.4K
13:26 11.66 11.66 11.65 11.65 2.2K
13:27 11.63 11.63 11.61 11.61 19.1K
13:28 11.62 11.62 11.57 11.59 31.9K
13:29 11.64 11.67 11.64 11.67 2.4K
13:30 11.68 11.68 11.67 11.68 2.6K
13:31 11.69 11.71 11.69 11.69 5.2K
13:32 11.71 11.73 11.71 11.73 7.7K
13:33 11.73 11.74 11.73 11.73 2.2K
13:34 11.74 11.74 11.72 11.73 6.6K
13:35 11.70 11.72 11.70 11.71 1.9K
13:36 11.73 11.78 11.73 11.75 27.5K
13:37 11.77 11.77 11.74 11.74 2.2K
13:38 11.75 11.75 11.72 11.72 1.6K
13:39 11.74 11.74 11.72 11.73 6.9K
13:40 11.75 11.76 11.70 11.72 4.3K
13:41 11.71 11.73 11.71 11.73 2.3K
13:42 11.71 11.75 11.71 11.75 2.3K
13:43 11.73 11.74 11.72 11.74 3.3K
13:44 11.73 11.74 11.70 11.70 12.2K
13:45 11.72 11.73 11.66 11.68 9.3K
13:46 11.65 11.65 11.56 11.56 37.6K
13:47 11.57 11.57 11.53 11.57 19.4K
13:48 11.57 11.60 11.57 11.60 6.2K
13:49 11.57 11.60 11.57 11.58 5.3K
13:50 11.56 11.60 11.55 11.60 16.0K
13:51 11.61 11.64 11.61 11.64 5.3K
13:52 11.65 11.65 11.63 11.65 2.1K
13:53 11.63 11.63 11.62 11.62 2.7K
13:54 11.66 11.69 11.66 11.69 5.4K
13:55 11.70 11.71 11.69 11.71 4.0K
13:56 11.69 11.75 11.69 11.74 8.1K
13:57 11.73 11.75 11.70 11.73 4.8K
13:58 11.73 11.75 11.73 11.74 3.4K
13:59 11.75 11.77 11.73 11.76 5.5K
14:00 11.78 11.78 11.75 11.75 2.4K
14:01 11.75 11.75 11.75 11.75 1.1K
14:02 11.76 11.80 11.76 11.80 5.2K
14:03 11.83 11.88 11.83 11.88 12.3K
14:04 11.84 11.86 11.84 11.86 4.1K
14:05 11.84 11.85 11.84 11.85 2.9K
14:06 11.85 11.85 11.83 11.85 8.2K
14:07 11.83 11.83 11.79 11.79 9.2K
14:08 11.78 11.79 11.76 11.78 7.7K
14:09 11.79 11.79 11.79 11.79 3.8K
14:10 11.78 11.78 11.78 11.78 1.2K
14:11 11.78 11.78 11.76 11.77 2.4K
14:12 11.78 11.78 11.76 11.76 4.0K
14:13 11.81 11.81 11.80 11.81 1.8K
14:14 11.82 11.82 11.79 11.79 2.5K
14:15 11.78 11.80 11.78 11.78 5.6K
14:16 11.76 11.86 11.76 11.86 15.1K
14:17 11.86 11.86 11.81 11.84 3.6K
14:18 11.84 11.86 11.83 11.84 6.1K
14:19 11.84 11.86 11.84 11.86 2.8K
14:20 11.87 11.89 11.87 11.89 3.3K
14:21 11.89 11.89 11.88 11.88 1.3K
14:22 11.88 11.88 11.87 11.87 0.4K
14:23 11.87 11.87 11.84 11.85 12.5K
14:24 11.85 11.92 11.84 11.90 11.5K
14:25 11.93 11.93 11.90 11.92 5.4K
14:26 11.91 11.92 11.91 11.92 3.9K
14:27 11.91 11.91 11.90 11.90 8.2K
14:28 11.90 11.91 11.90 11.91 1.9K
14:29 11.90 11.90 11.90 11.90 1.3K
14:30 11.91 11.91 11.90 11.90 3.2K
14:31 11.90 11.95 11.88 11.88 25.6K
14:32 11.90 11.91 11.90 11.91 2.6K
14:33 11.91 11.92 11.89 11.89 3.1K
14:34 11.92 11.92 11.90 11.90 2.6K
14:35 11.92 11.92 11.90 11.90 1.5K
14:36 11.89 11.89 11.88 11.88 15.9K
14:37 11.88 11.88 11.88 11.88 4.3K
14:38 11.88 11.89 11.86 11.89 0.8K
14:39 11.89 11.89 11.88 11.88 1.5K
14:40 11.91 11.91 11.90 11.90 0.5K
14:41 11.94 11.97 11.92 11.94 7.7K
14:42 11.93 11.93 11.92 11.93 1.6K
14:43 11.94 11.94 11.92 11.93 4.7K
14:44 11.94 11.94 11.94 11.94 3.2K
14:45 11.93 11.93 11.90 11.91 6.9K
14:46 11.90 11.90 11.86 11.88 5.0K
14:47 11.86 11.86 11.83 11.83 5.7K
14:48 11.86 11.87 11.86 11.86 9.0K
14:49 11.87 11.89 11.87 11.89 3.1K
14:50 11.88 11.91 11.88 11.91 0.9K
14:51 11.91 11.93 11.90 11.90 1.5K
14:52 11.89 11.89 11.88 11.88 2.7K
14:53 11.89 11.89 11.89 11.89 2.4K
14:54 11.86 11.88 11.86 11.86 10.3K
14:55 11.87 11.88 11.87 11.87 5.2K
14:56 11.86 11.86 11.85 11.85 1.9K
14:57 11.86 11.88 11.86 11.87 3.0K
14:58 11.87 11.87 11.87 11.87 0.4K
14:59 11.88 11.90 11.86 11.88 4.8K
15:00 11.86 11.95 11.86 11.93 14.4K
15:01 11.91 11.98 11.91 11.95 3.7K
15:02 11.98 11.98 11.87 11.88 15.5K
15:03 11.87 11.88 11.87 11.87 3.2K
15:04 11.88 11.89 11.88 11.89 3.2K
15:05 11.92 11.92 11.92 11.92 1.9K
15:06 11.91 11.91 11.90 11.90 0.6K
15:07 11.91 11.93 11.91 11.93 2.7K
15:08 11.93 11.93 11.90 11.90 5.5K
15:09 11.89 11.91 11.89 11.91 3.9K
15:10 11.90 11.91 11.90 11.91 3.9K
15:11 11.90 11.90 11.88 11.89 2.5K
15:12 11.89 11.94 11.88 11.93 5.2K
15:13 11.95 11.95 11.94 11.94 1.5K
15:14 11.93 11.93 11.91 11.92 2.2K
15:15 11.89 11.96 11.89 11.95 9.5K
15:16 11.95 11.95 11.87 11.87 22.0K
15:17 11.87 11.89 11.87 11.89 4.6K
15:18 11.89 11.89 11.88 11.88 3.4K
15:19 11.89 11.89 11.88 11.88 5.7K
15:20 11.88 11.88 11.87 11.87 4.7K
15:21 11.89 11.89 11.88 11.89 3.8K
15:22 11.90 11.92 11.89 11.92 5.9K
15:23 11.90 11.91 11.90 11.90 2.9K
15:24 11.91 11.93 11.91 11.91 11.0K
15:25 11.94 11.94 11.93 11.93 6.1K
15:26 11.94 11.94 11.87 11.87 10.4K
15:27 11.89 11.89 11.86 11.88 9.9K
15:28 11.88 11.88 11.88 11.88 6.6K
15:29 11.91 11.93 11.91 11.91 1.4K
15:30 11.92 11.93 11.91 11.92 3.1K
15:31 11.92 11.92 11.91 11.91 3.9K
15:32 11.90 11.91 11.88 11.88 10.2K
15:33 11.87 11.88 11.85 11.85 3.6K
15:34 11.85 11.88 11.85 11.88 2.6K
15:35 11.86 11.87 11.83 11.87 3.9K
15:36 11.85 11.86 11.85 11.86 9.6K
15:37 11.86 11.93 11.86 11.93 9.3K
15:38 11.92 11.93 11.91 11.91 7.1K
15:39 11.89 11.90 11.88 11.90 5.2K
15:40 11.91 11.94 11.91 11.92 8.9K
15:41 11.91 11.93 11.91 11.92 13.1K
15:42 11.92 11.94 11.90 11.94 36.9K
15:43 11.93 11.95 11.91 11.93 4.2K
15:44 11.94 11.94 11.91 11.91 11.4K
15:45 11.92 11.92 11.88 11.88 7.4K
15:46 11.88 11.90 11.88 11.90 7.2K
15:47 11.90 11.97 11.90 11.97 25.4K
15:48 11.96 11.98 11.96 11.98 7.4K
15:49 11.97 11.97 11.91 11.91 6.8K
15:50 11.91 11.92 11.88 11.88 18.6K
15:51 11.87 11.87 11.84 11.85 25.2K
15:52 11.84 11.85 11.83 11.85 13.1K
15:53 11.86 11.86 11.85 11.86 4.3K
15:54 11.86 11.88 11.86 11.88 4.7K
15:55 11.87 11.89 11.87 11.88 7.2K
15:56 11.87 11.89 11.86 11.89 16.2K
15:57 11.88 11.92 11.88 11.91 22.9K
15:58 11.90 11.91 11.87 11.87 43.6K
15:59 11.88 11.88 11.83 11.85 154.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available