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 11.96 12.06 11.80 11.85 232.5K
09:31 11.87 11.87 11.80 11.83 20.0K
09:32 11.82 11.82 11.70 11.76 32.4K
09:33 11.81 11.90 11.81 11.89 20.5K
09:34 11.85 11.93 11.85 11.93 13.2K
09:35 11.97 12.08 11.96 12.08 28.3K
09:36 12.06 12.14 11.95 12.07 132.0K
09:37 12.13 12.17 12.03 12.17 39.0K
09:38 12.10 12.15 12.05 12.09 26.4K
09:39 12.09 12.14 12.05 12.11 34.3K
09:40 12.13 12.14 12.04 12.04 55.1K
09:41 11.95 11.96 11.88 11.90 43.2K
09:42 11.93 11.98 11.92 11.97 17.7K
09:43 11.92 11.98 11.92 11.94 19.5K
09:44 11.83 11.90 11.80 11.89 29.2K
09:45 11.89 11.96 11.88 11.95 9.0K
09:46 11.93 11.96 11.93 11.95 15.4K
09:47 11.92 11.93 11.89 11.89 11.3K
09:48 11.84 11.88 11.82 11.88 25.1K
09:49 11.87 11.96 11.86 11.86 35.7K
09:50 11.85 11.93 11.82 11.93 66.9K
09:51 11.90 11.98 11.90 11.90 10.7K
09:52 11.95 11.95 11.85 11.90 18.2K
09:53 11.93 11.93 11.78 11.80 21.6K
09:54 11.82 11.82 11.72 11.82 28.5K
09:55 11.81 11.91 11.81 11.91 11.5K
09:56 11.91 11.92 11.90 11.90 11.1K
09:57 11.94 12.04 11.90 12.04 29.5K
09:58 12.05 12.06 12.03 12.06 38.0K
09:59 12.05 12.05 11.96 11.99 25.3K
10:00 11.97 11.99 11.92 11.97 11.3K
10:01 11.95 12.08 11.95 12.08 19.4K
10:02 12.03 12.06 11.99 12.01 5.2K
10:03 11.99 12.03 11.97 12.03 6.9K
10:04 12.01 12.05 12.01 12.01 5.3K
10:05 12.00 12.02 12.00 12.00 17.1K
10:06 11.98 12.03 11.98 12.03 8.1K
10:07 12.02 12.05 11.97 11.97 21.6K
10:08 11.98 11.98 11.92 11.92 15.7K
10:09 11.93 11.94 11.82 11.83 38.4K
10:10 11.87 11.87 11.66 11.66 46.5K
10:11 11.66 11.76 11.66 11.73 28.5K
10:12 11.75 11.75 11.70 11.74 24.6K
10:13 11.71 11.75 11.71 11.73 12.3K
10:14 11.80 11.84 11.76 11.76 7.0K
10:15 11.83 11.83 11.76 11.80 15.4K
10:16 11.79 11.82 11.77 11.80 11.6K
10:17 11.80 11.82 11.77 11.78 5.7K
10:18 11.78 11.85 11.78 11.79 4.3K
10:19 11.85 11.90 11.85 11.90 16.2K
10:20 11.92 11.94 11.87 11.90 5.4K
10:21 11.90 11.90 11.85 11.87 8.2K
10:22 11.90 11.91 11.89 11.90 19.4K
10:23 11.89 11.89 11.84 11.84 25.6K
10:24 11.85 11.85 11.77 11.77 9.0K
10:25 11.75 11.84 11.67 11.68 56.0K
10:26 11.68 11.69 11.53 11.53 45.6K
10:27 11.53 11.63 11.53 11.63 53.4K
10:28 11.64 11.64 11.34 11.35 322.1K
10:29 11.37 11.43 11.36 11.41 26.6K
10:30 11.40 11.40 11.18 11.20 115.0K
10:31 11.21 11.31 11.19 11.29 64.8K
10:32 11.29 11.39 11.28 11.38 33.1K
10:33 11.39 11.42 11.35 11.37 19.4K
10:34 11.36 11.39 11.31 11.34 17.4K
10:35 11.34 11.40 11.34 11.36 10.9K
10:36 11.35 11.37 11.31 11.37 13.8K
10:37 11.36 11.36 11.34 11.35 14.3K
10:38 11.33 11.37 11.32 11.37 12.2K
10:39 11.36 11.37 11.33 11.35 6.7K
10:40 11.35 11.36 11.34 11.34 20.4K
10:41 11.34 11.34 11.30 11.32 12.5K
10:42 11.33 11.33 11.29 11.29 11.5K
10:43 11.30 11.30 11.26 11.27 20.8K
10:44 11.27 11.27 11.23 11.24 32.2K
10:45 11.24 11.26 11.22 11.22 11.8K
10:46 11.23 11.23 11.18 11.20 22.0K
10:47 11.20 11.22 11.19 11.22 38.8K
10:48 11.24 11.30 11.23 11.30 15.0K
10:49 11.30 11.32 11.30 11.31 45.7K
10:50 11.32 11.38 11.32 11.38 17.5K
10:51 11.39 11.39 11.35 11.36 14.0K
10:52 11.34 11.34 11.30 11.32 16.0K
10:53 11.32 11.32 11.30 11.30 10.0K
10:54 11.28 11.28 11.19 11.20 12.6K
10:55 11.15 11.15 11.10 11.14 27.5K
10:56 11.15 11.19 11.15 11.18 14.8K
10:57 11.19 11.20 11.13 11.17 12.2K
10:58 11.13 11.20 11.13 11.20 18.4K
10:59 11.20 11.20 11.15 11.15 5.0K
11:00 11.18 11.18 11.10 11.10 7.9K
11:01 11.12 11.15 11.10 11.15 25.9K
11:02 11.15 11.15 11.10 11.12 26.7K
11:03 11.09 11.13 11.09 11.13 12.8K
11:04 11.13 11.18 11.12 11.13 11.6K
11:05 11.17 11.19 11.17 11.19 8.2K
11:06 11.18 11.18 11.13 11.13 10.8K
11:07 11.11 11.14 11.11 11.12 24.0K
11:08 11.10 11.10 11.07 11.08 26.7K
11:09 11.07 11.09 11.07 11.08 20.2K
11:10 11.08 11.11 11.08 11.08 29.8K
11:11 11.06 11.06 11.00 11.03 71.7K
11:12 11.04 11.11 11.03 11.11 30.0K
11:13 11.09 11.10 11.08 11.09 11.2K
11:14 11.10 11.17 11.09 11.17 16.6K
11:15 11.15 11.17 11.14 11.17 20.5K
11:16 11.19 11.24 11.12 11.12 64.9K
11:17 11.13 11.17 11.11 11.14 17.2K
11:18 11.14 11.20 11.13 11.18 9.0K
11:19 11.19 11.19 11.15 11.16 38.7K
11:20 11.17 11.21 11.17 11.20 32.3K
11:21 11.15 11.24 11.15 11.21 13.2K
11:22 11.20 11.20 11.17 11.19 43.7K
11:23 11.15 11.19 11.15 11.17 21.3K
11:24 11.18 11.22 11.17 11.20 7.0K
11:25 11.19 11.19 11.13 11.15 32.4K
11:26 11.15 11.15 11.12 11.12 13.1K
11:27 11.14 11.16 11.12 11.15 42.8K
11:28 11.14 11.14 11.12 11.14 7.6K
11:29 11.16 11.16 11.13 11.15 8.7K
11:30 11.15 11.16 11.10 11.11 10.6K
11:31 11.10 11.19 11.10 11.19 17.9K
11:32 11.19 11.19 11.13 11.13 30.3K
11:33 11.17 11.17 11.13 11.15 2.0K
11:34 11.14 11.16 11.14 11.16 3.1K
11:35 11.15 11.18 11.15 11.16 5.3K
11:36 11.17 11.24 11.17 11.24 60.6K
11:37 11.25 11.26 11.24 11.25 5.1K
11:38 11.25 11.25 11.22 11.23 4.2K
11:39 11.23 11.23 11.15 11.15 35.0K
11:40 11.14 11.16 11.12 11.12 7.0K
11:41 11.13 11.13 11.10 11.10 11.1K
11:42 11.10 11.12 11.10 11.12 2.2K
11:43 11.11 11.13 11.10 11.11 28.3K
11:44 11.10 11.13 11.10 11.11 6.3K
11:45 11.11 11.13 11.11 11.13 7.0K
11:46 11.14 11.15 11.13 11.13 7.8K
11:47 11.14 11.22 11.14 11.22 12.6K
11:48 11.22 11.22 11.10 11.10 32.9K
11:49 11.10 11.13 11.10 11.12 3.3K
11:50 11.16 11.17 11.15 11.17 14.9K
11:51 11.15 11.15 11.11 11.13 10.7K
11:52 11.11 11.11 11.09 11.09 6.0K
11:53 11.09 11.09 11.05 11.07 12.4K
11:54 11.08 11.09 11.07 11.08 8.5K
11:55 11.10 11.11 11.08 11.11 5.1K
11:56 11.11 11.15 11.10 11.15 9.8K
11:57 11.11 11.17 11.11 11.17 19.1K
11:58 11.16 11.17 11.14 11.15 5.4K
11:59 11.17 11.17 11.13 11.13 18.1K
12:00 11.15 11.15 11.04 11.05 21.6K
12:01 11.04 11.12 11.04 11.11 13.6K
12:02 11.11 11.19 11.11 11.15 3.9K
12:03 11.16 11.17 11.12 11.12 6.4K
12:04 11.14 11.14 11.08 11.09 7.5K
12:05 11.09 11.10 11.08 11.09 10.9K
12:06 11.07 11.07 11.05 11.05 23.0K
12:07 11.00 11.03 11.00 11.03 32.6K
12:08 11.05 11.07 11.04 11.05 6.2K
12:09 11.05 11.05 11.01 11.02 24.1K
12:10 11.02 11.05 11.02 11.05 5.3K
12:11 11.06 11.06 11.05 11.05 3.5K
12:12 11.06 11.06 11.05 11.06 3.5K
12:13 11.05 11.08 11.05 11.08 14.4K
12:14 11.05 11.06 11.02 11.02 8.8K
12:15 11.02 11.11 11.02 11.06 26.1K
12:16 11.10 11.11 11.06 11.08 7.8K
12:17 11.12 11.12 11.08 11.10 9.9K
12:18 11.09 11.10 11.06 11.07 6.9K
12:19 11.07 11.09 11.06 11.07 4.4K
12:20 11.07 11.07 11.06 11.07 4.2K
12:21 11.06 11.07 11.06 11.07 18.1K
12:22 11.07 11.08 11.05 11.05 18.6K
12:23 11.04 11.06 11.04 11.06 9.2K
12:24 11.03 11.09 11.03 11.09 5.4K
12:25 11.10 11.12 11.09 11.11 9.2K
12:26 11.11 11.12 11.10 11.12 8.9K
12:27 11.11 11.15 11.11 11.11 7.6K
12:28 11.15 11.15 11.09 11.09 9.8K
12:29 11.10 11.11 11.08 11.08 8.9K
12:30 11.07 11.09 11.07 11.09 1.5K
12:31 11.07 11.10 11.06 11.07 6.8K
12:32 11.07 11.07 11.06 11.06 5.6K
12:33 11.07 11.07 11.04 11.05 7.7K
12:34 11.03 11.03 11.00 11.01 17.5K
12:35 11.02 11.03 11.01 11.03 3.7K
12:36 11.01 11.02 11.00 11.00 66.6K
12:37 11.01 11.07 11.01 11.07 7.5K
12:38 11.07 11.07 11.06 11.06 9.3K
12:39 11.06 11.08 11.05 11.08 8.1K
12:40 11.08 11.11 11.07 11.09 10.4K
12:41 11.09 11.10 11.03 11.03 7.8K
12:42 11.03 11.03 11.00 11.02 14.2K
12:43 11.02 11.08 11.02 11.08 4.1K
12:44 11.05 11.08 11.02 11.04 11.4K
12:45 11.04 11.04 11.02 11.02 18.1K
12:46 11.01 11.01 10.95 10.95 41.2K
12:47 10.96 10.99 10.96 10.96 7.4K
12:48 10.94 10.97 10.94 10.97 20.3K
12:49 10.96 10.97 10.93 10.97 10.1K
12:50 10.97 10.98 10.97 10.98 6.8K
12:51 10.99 11.02 10.99 11.02 6.7K
12:52 11.00 11.02 11.00 11.02 3.9K
12:53 11.02 11.03 10.98 10.98 8.0K
12:54 10.99 10.99 10.98 10.99 8.7K
12:55 10.99 11.00 10.97 10.97 6.7K
12:56 10.98 11.00 10.96 11.00 24.0K
12:57 10.96 10.96 10.93 10.93 19.7K
12:58 10.97 10.97 10.94 10.95 11.5K
12:59 10.95 10.95 10.94 10.94 3.9K
13:00 10.94 10.95 10.94 10.94 5.9K
13:01 10.93 10.95 10.93 10.95 10.7K
13:02 10.92 10.92 10.90 10.90 13.4K
13:03 10.90 10.91 10.86 10.89 60.2K
13:04 10.88 10.89 10.85 10.86 16.0K
13:05 10.86 10.86 10.83 10.84 42.6K
13:06 10.84 10.87 10.83 10.83 20.8K
13:07 10.86 10.86 10.83 10.86 12.4K
13:08 10.86 10.86 10.84 10.85 6.5K
13:09 10.85 10.85 10.84 10.85 12.3K
13:10 10.83 10.86 10.82 10.84 9.1K
13:11 10.84 10.85 10.84 10.85 8.9K
13:12 10.83 10.84 10.83 10.84 5.0K
13:13 10.84 10.85 10.83 10.83 29.6K
13:14 10.84 10.84 10.82 10.84 8.3K
13:15 10.85 10.85 10.81 10.83 14.9K
13:16 10.81 10.81 10.74 10.75 61.7K
13:17 10.76 10.85 10.76 10.85 51.0K
13:18 10.82 10.83 10.80 10.80 7.1K
13:19 10.79 10.82 10.78 10.80 25.6K
13:20 10.80 10.80 10.75 10.77 9.3K
13:21 10.79 10.82 10.79 10.82 11.0K
13:22 10.82 10.84 10.82 10.82 21.4K
13:23 10.82 10.82 10.79 10.80 11.2K
13:24 10.82 10.83 10.81 10.83 4.2K
13:25 10.82 10.82 10.81 10.82 2.2K
13:26 10.81 10.81 10.75 10.75 11.4K
13:27 10.77 10.79 10.76 10.79 6.6K
13:28 10.79 10.79 10.77 10.78 1.1K
13:29 10.78 10.79 10.77 10.77 3.7K
13:30 10.78 10.79 10.78 10.78 14.1K
13:31 10.80 10.81 10.78 10.78 16.3K
13:32 10.76 10.76 10.73 10.73 21.6K
13:33 10.73 10.75 10.73 10.74 8.4K
13:34 10.73 10.74 10.73 10.74 9.7K
13:35 10.73 10.75 10.73 10.75 21.3K
13:36 10.74 10.74 10.73 10.74 8.2K
13:37 10.74 10.74 10.73 10.74 12.3K
13:38 10.74 10.74 10.74 10.74 3.7K
13:39 10.74 10.83 10.74 10.83 30.6K
13:40 10.83 10.88 10.81 10.88 19.6K
13:41 10.89 10.91 10.86 10.91 21.4K
13:42 10.81 10.82 10.80 10.82 25.0K
13:43 10.76 10.77 10.75 10.75 11.2K
13:44 10.74 10.75 10.74 10.75 5.8K
13:45 10.73 10.74 10.73 10.73 8.2K
13:46 10.73 10.73 10.66 10.67 59.7K
13:47 10.67 10.73 10.67 10.72 7.0K
13:48 10.72 10.72 10.72 10.72 0.1K
13:49 10.72 10.76 10.71 10.72 14.3K
13:50 10.71 10.71 10.70 10.70 4.1K
13:51 10.70 10.73 10.69 10.71 27.5K
13:52 10.72 10.75 10.72 10.74 12.2K
13:53 10.74 10.75 10.73 10.74 4.3K
13:54 10.74 10.74 10.69 10.69 7.2K
13:55 10.68 10.69 10.67 10.67 19.5K
13:56 10.67 10.67 10.67 10.67 7.2K
13:57 10.67 10.67 10.64 10.65 16.2K
13:58 10.65 10.72 10.65 10.72 16.4K
13:59 10.73 10.75 10.73 10.75 5.3K
14:00 10.75 10.75 10.72 10.74 6.7K
14:01 10.72 10.74 10.72 10.74 2.8K
14:02 10.73 10.76 10.73 10.74 11.3K
14:03 10.72 10.76 10.72 10.76 4.0K
14:04 10.75 10.75 10.73 10.75 5.0K
14:05 10.78 10.79 10.78 10.78 3.2K
14:06 10.79 10.81 10.78 10.81 10.4K
14:07 10.81 10.82 10.81 10.81 1.8K
14:08 10.81 10.81 10.80 10.80 5.3K
14:09 10.80 10.80 10.79 10.79 4.4K
14:10 10.78 10.79 10.78 10.79 5.9K
14:11 10.80 10.80 10.78 10.80 6.1K
14:12 10.79 10.80 10.78 10.79 4.3K
14:13 10.79 10.80 10.78 10.80 6.6K
14:14 10.80 10.80 10.80 10.80 3.2K
14:15 10.83 10.85 10.83 10.85 12.8K
14:16 10.85 10.85 10.84 10.85 4.2K
14:17 10.86 10.86 10.84 10.85 5.0K
14:18 10.84 10.85 10.84 10.85 2.1K
14:19 10.86 10.87 10.86 10.86 10.9K
14:20 10.85 10.85 10.80 10.80 5.0K
14:21 10.81 10.82 10.81 10.82 3.3K
14:22 10.83 10.83 10.82 10.82 3.1K
14:23 10.83 10.83 10.82 10.82 0.5K
14:24 10.84 10.84 10.80 10.81 4.0K
14:25 10.80 10.81 10.79 10.81 3.3K
14:26 10.80 10.80 10.80 10.80 1.0K
14:27 10.79 10.80 10.79 10.80 2.2K
14:28 10.81 10.81 10.80 10.80 2.9K
14:29 10.80 10.81 10.80 10.80 2.5K
14:30 10.79 10.80 10.79 10.80 2.0K
14:31 10.81 10.83 10.81 10.83 5.9K
14:32 10.84 10.86 10.84 10.85 6.1K
14:33 10.85 10.85 10.85 10.85 1.2K
14:34 10.85 10.85 10.84 10.85 4.0K
14:35 10.86 10.86 10.85 10.86 2.2K
14:36 10.85 10.86 10.81 10.81 25.8K
14:37 10.80 10.81 10.80 10.80 1.1K
14:38 10.80 10.84 10.80 10.84 9.4K
14:39 10.84 10.84 10.84 10.84 0.6K
14:40 10.84 10.84 10.82 10.82 5.6K
14:41 10.84 10.88 10.84 10.88 2.9K
14:42 10.91 10.94 10.90 10.92 2.3K
14:43 10.92 10.92 10.91 10.91 8.8K
14:44 10.90 10.91 10.90 10.91 2.4K
14:45 10.90 10.90 10.88 10.88 3.5K
14:46 10.88 10.88 10.87 10.88 3.2K
14:47 10.88 10.88 10.87 10.87 2.3K
14:48 10.88 10.88 10.88 10.88 2.0K
14:49 10.87 10.89 10.87 10.88 12.9K
14:50 10.89 10.89 10.88 10.88 1.1K
14:51 10.88 10.89 10.88 10.88 5.7K
14:52 10.90 10.90 10.88 10.88 3.9K
14:53 10.89 10.89 10.87 10.87 2.3K
14:54 10.89 10.91 10.88 10.91 4.4K
14:55 10.90 10.90 10.89 10.89 4.5K
14:56 10.89 10.89 10.88 10.88 3.4K
14:57 10.88 10.89 10.88 10.89 0.5K
14:58 10.88 10.88 10.87 10.88 12.6K
14:59 10.87 10.89 10.83 10.85 19.3K
15:00 10.85 10.86 10.85 10.86 4.6K
15:01 10.88 10.90 10.88 10.90 3.3K
15:02 10.91 10.92 10.90 10.91 15.2K
15:03 10.92 10.93 10.92 10.93 3.1K
15:04 10.93 10.93 10.91 10.91 5.6K
15:05 10.91 10.92 10.91 10.92 1.0K
15:06 10.92 10.94 10.92 10.94 6.3K
15:07 10.94 10.94 10.92 10.93 12.5K
15:08 10.89 10.89 10.89 10.89 12.6K
15:09 10.88 10.90 10.88 10.89 7.4K
15:10 10.90 10.91 10.90 10.90 11.5K
15:11 10.89 10.89 10.88 10.88 7.0K
15:12 10.87 10.88 10.87 10.88 4.3K
15:13 10.87 10.88 10.86 10.87 14.2K
15:14 10.86 10.90 10.86 10.90 8.4K
15:15 10.92 10.92 10.91 10.91 1.9K
15:16 10.93 10.94 10.92 10.93 5.2K
15:17 10.94 10.94 10.93 10.94 7.8K
15:18 10.90 10.91 10.90 10.91 2.2K
15:19 10.90 10.91 10.90 10.91 2.2K
15:20 10.90 10.90 10.90 10.90 4.9K
15:21 10.90 10.90 10.88 10.89 14.4K
15:22 10.89 10.89 10.88 10.88 2.0K
15:23 10.87 10.88 10.87 10.87 1.9K
15:24 10.88 10.88 10.86 10.86 7.6K
15:25 10.86 10.86 10.81 10.81 25.8K
15:26 10.81 10.83 10.81 10.83 15.8K
15:27 10.85 10.85 10.84 10.85 6.0K
15:28 10.85 10.85 10.84 10.84 0.5K
15:29 10.84 10.85 10.84 10.85 3.2K
15:30 10.84 10.84 10.81 10.81 7.9K
15:31 10.81 10.81 10.78 10.78 8.6K
15:32 10.78 10.81 10.78 10.81 24.6K
15:33 10.80 10.82 10.79 10.79 6.0K
15:34 10.80 10.81 10.80 10.80 3.5K
15:35 10.80 10.83 10.80 10.83 7.0K
15:36 10.84 10.84 10.82 10.83 4.7K
15:37 10.83 10.83 10.82 10.83 2.4K
15:38 10.84 10.84 10.83 10.84 2.6K
15:39 10.83 10.84 10.83 10.84 1.7K
15:40 10.84 10.85 10.84 10.84 7.8K
15:41 10.84 10.84 10.84 10.84 1.5K
15:42 10.84 10.84 10.84 10.84 3.6K
15:43 10.85 10.85 10.83 10.83 10.4K
15:44 10.83 10.84 10.83 10.84 7.0K
15:45 10.83 10.84 10.83 10.83 1.8K
15:46 10.83 10.83 10.82 10.83 8.9K
15:47 10.82 10.83 10.81 10.82 8.1K
15:48 10.82 10.82 10.81 10.82 7.8K
15:49 10.84 10.85 10.83 10.85 3.7K
15:50 10.85 10.90 10.85 10.88 20.2K
15:51 10.88 10.88 10.84 10.87 13.7K
15:52 10.85 10.86 10.85 10.86 1.0K
15:53 10.86 10.86 10.83 10.83 20.8K
15:54 10.84 10.86 10.84 10.85 20.8K
15:55 10.85 10.85 10.81 10.81 22.1K
15:56 10.82 10.83 10.82 10.83 11.8K
15:57 10.83 10.83 10.81 10.81 39.7K
15:58 10.82 10.82 10.80 10.81 17.4K
15:59 10.81 10.87 10.80 10.87 133.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available