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 11.48 11.53 11.33 11.36 376.3K
09:31 11.30 11.30 11.15 11.17 38.4K
09:32 11.14 11.16 11.00 11.06 48.5K
09:33 11.06 11.21 11.05 11.19 25.4K
09:34 11.19 11.27 11.18 11.24 15.5K
09:35 11.23 11.27 11.23 11.25 18.7K
09:36 11.24 11.27 11.23 11.27 13.4K
09:37 11.24 11.27 11.24 11.27 8.6K
09:38 11.26 11.40 11.23 11.40 12.6K
09:39 11.35 11.47 11.35 11.46 29.0K
09:40 11.48 11.49 11.41 11.42 26.0K
09:41 11.45 11.47 11.37 11.38 28.5K
09:42 11.40 11.42 11.32 11.34 12.9K
09:43 11.25 11.37 11.25 11.34 6.3K
09:44 11.37 11.37 11.20 11.20 9.5K
09:45 11.20 11.24 11.20 11.23 6.9K
09:46 11.23 11.29 11.20 11.29 22.3K
09:47 11.29 11.34 11.29 11.33 6.1K
09:48 11.34 11.36 11.30 11.35 9.5K
09:49 11.37 11.37 11.34 11.36 6.4K
09:50 11.35 11.35 11.30 11.32 6.6K
09:51 11.33 11.40 11.31 11.40 18.3K
09:52 11.43 11.54 11.43 11.53 19.3K
09:53 11.54 11.59 11.54 11.58 45.0K
09:54 11.57 11.66 11.53 11.53 46.1K
09:55 11.53 11.65 11.53 11.65 22.3K
09:56 11.65 11.67 11.64 11.65 21.6K
09:57 11.61 11.65 11.61 11.63 25.8K
09:58 11.60 11.65 11.57 11.64 16.2K
09:59 11.65 11.65 11.57 11.61 47.3K
10:00 11.63 11.67 11.62 11.64 25.0K
10:01 11.61 11.67 11.61 11.67 28.0K
10:02 11.69 11.69 11.64 11.64 19.1K
10:03 11.65 11.65 11.55 11.58 13.3K
10:04 11.55 11.56 11.50 11.54 24.7K
10:05 11.57 11.64 11.56 11.60 43.3K
10:06 11.67 11.67 11.59 11.66 11.2K
10:07 11.64 11.65 11.60 11.60 9.6K
10:08 11.57 11.57 11.54 11.54 4.4K
10:09 11.56 11.62 11.52 11.62 7.0K
10:10 11.59 11.62 11.59 11.61 4.8K
10:11 11.60 11.61 11.58 11.59 8.5K
10:12 11.56 11.56 11.49 11.52 10.5K
10:13 11.50 11.51 11.48 11.49 4.9K
10:14 11.51 11.55 11.51 11.55 20.4K
10:15 11.53 11.53 11.53 11.53 3.3K
10:16 11.49 11.52 11.49 11.51 3.4K
10:17 11.51 11.51 11.45 11.49 7.6K
10:18 11.47 11.50 11.47 11.49 11.5K
10:19 11.48 11.49 11.48 11.49 1.8K
10:20 11.42 11.44 11.42 11.44 13.2K
10:21 11.43 11.43 11.40 11.43 10.4K
10:22 11.39 11.39 11.37 11.38 6.7K
10:23 11.35 11.37 11.33 11.34 11.7K
10:24 11.34 11.36 11.32 11.33 9.2K
10:25 11.32 11.36 11.32 11.36 11.9K
10:26 11.36 11.36 11.29 11.29 20.8K
10:27 11.26 11.28 11.25 11.28 8.9K
10:28 11.28 11.30 11.26 11.26 9.6K
10:29 11.23 11.33 11.23 11.33 24.9K
10:30 11.29 11.39 11.29 11.35 7.6K
10:31 11.36 11.36 11.32 11.35 5.9K
10:32 11.35 11.35 11.28 11.28 13.4K
10:33 11.31 11.32 11.29 11.29 4.3K
10:34 11.28 11.31 11.28 11.30 4.5K
10:35 11.32 11.38 11.31 11.38 7.8K
10:36 11.38 11.40 11.38 11.38 18.5K
10:37 11.38 11.46 11.38 11.46 5.5K
10:38 11.44 11.44 11.44 11.44 3.5K
10:39 11.45 11.56 11.45 11.56 31.8K
10:40 11.54 11.57 11.53 11.55 16.0K
10:41 11.55 11.55 11.48 11.48 2.8K
10:42 11.47 11.48 11.46 11.48 3.0K
10:43 11.48 11.57 11.47 11.55 8.1K
10:44 11.56 11.67 11.54 11.65 33.4K
10:45 11.63 11.72 11.63 11.72 40.0K
10:46 11.72 11.73 11.68 11.68 20.9K
10:47 11.66 11.72 11.66 11.70 19.6K
10:48 11.71 11.71 11.68 11.70 7.7K
10:49 11.68 11.69 11.65 11.66 6.7K
10:50 11.67 11.67 11.63 11.64 5.6K
10:51 11.61 11.61 11.59 11.59 5.3K
10:52 11.60 11.60 11.56 11.56 7.2K
10:53 11.55 11.55 11.54 11.55 5.3K
10:54 11.56 11.58 11.56 11.56 6.9K
10:55 11.56 11.58 11.55 11.55 4.9K
10:56 11.55 11.56 11.55 11.56 0.9K
10:57 11.54 11.58 11.53 11.58 12.6K
10:58 11.58 11.58 11.58 11.58 8.1K
10:59 11.57 11.60 11.57 11.58 2.2K
11:00 11.59 11.59 11.57 11.57 1.0K
11:01 11.58 11.59 11.57 11.57 5.3K
11:02 11.55 11.55 11.55 11.55 2.3K
11:03 11.53 11.54 11.53 11.54 10.6K
11:04 11.52 11.52 11.51 11.51 5.6K
11:05 11.51 11.53 11.51 11.52 5.2K
11:06 11.57 11.57 11.56 11.56 1.9K
11:07 11.56 11.56 11.53 11.54 3.6K
11:08 11.53 11.54 11.51 11.54 21.3K
11:09 11.54 11.54 11.51 11.53 1.3K
11:10 11.53 11.55 11.53 11.54 1.8K
11:11 11.56 11.56 11.55 11.55 0.6K
11:12 11.55 11.55 11.54 11.54 1.8K
11:13 11.53 11.55 11.53 11.54 5.5K
11:14 11.53 11.54 11.52 11.53 4.4K
11:15 11.53 11.53 11.53 11.53 0.8K
11:16 11.52 11.54 11.52 11.54 1.7K
11:17 11.56 11.57 11.56 11.56 3.5K
11:18 11.58 11.60 11.58 11.60 2.8K
11:19 11.60 11.65 11.60 11.63 5.7K
11:20 11.64 11.65 11.59 11.59 9.3K
11:21 11.59 11.60 11.58 11.58 7.0K
11:22 11.59 11.59 11.58 11.58 2.3K
11:23 11.56 11.57 11.56 11.57 2.1K
11:24 11.57 11.58 11.56 11.58 2.4K
11:25 11.60 11.60 11.59 11.59 0.7K
11:26 11.61 11.61 11.58 11.58 4.9K
11:27 11.56 11.57 11.56 11.56 4.2K
11:28 11.52 11.56 11.52 11.56 4.1K
11:29 11.55 11.55 11.55 11.55 1.2K
11:30 11.53 11.54 11.51 11.53 2.8K
11:31 11.52 11.58 11.52 11.58 45.4K
11:32 11.60 11.60 11.59 11.59 6.4K
11:33 11.59 11.63 11.59 11.63 7.9K
11:34 11.63 11.64 11.62 11.62 2.9K
11:35 11.61 11.61 11.60 11.60 1.7K
11:36 11.62 11.62 11.60 11.60 2.6K
11:37 11.65 11.68 11.65 11.67 5.7K
11:38 11.69 11.78 11.69 11.77 48.3K
11:39 11.78 11.81 11.76 11.81 53.3K
11:40 11.80 11.89 11.80 11.89 38.8K
11:41 11.89 11.89 11.74 11.78 16.3K
11:42 11.71 11.77 11.71 11.77 13.1K
11:43 11.77 11.77 11.72 11.72 3.2K
11:44 11.73 11.74 11.72 11.74 3.7K
11:45 11.74 11.74 11.69 11.74 10.2K
11:46 11.73 11.74 11.72 11.73 2.1K
11:47 11.74 11.76 11.74 11.76 9.7K
11:48 11.78 11.82 11.77 11.80 9.6K
11:49 11.78 11.79 11.74 11.77 40.3K
11:50 11.77 11.84 11.77 11.84 9.0K
11:51 11.82 11.83 11.78 11.79 15.2K
11:52 11.80 11.81 11.80 11.81 5.9K
11:53 11.81 11.83 11.80 11.81 24.1K
11:54 11.81 11.82 11.74 11.75 61.5K
11:55 11.75 11.76 11.73 11.73 8.1K
11:56 11.71 11.71 11.67 11.69 2.0K
11:57 11.67 11.72 11.67 11.71 15.3K
11:58 11.68 11.70 11.68 11.68 5.3K
11:59 11.67 11.70 11.67 11.69 4.1K
12:00 11.67 11.69 11.67 11.69 3.7K
12:01 11.68 11.70 11.68 11.70 7.9K
12:02 11.75 11.75 11.73 11.73 1.4K
12:03 11.70 11.73 11.70 11.72 2.1K
12:04 11.72 11.77 11.72 11.75 4.4K
12:05 11.74 11.76 11.74 11.74 3.1K
12:06 11.72 11.74 11.72 11.74 1.8K
12:07 11.75 11.75 11.73 11.73 2.4K
12:08 11.72 11.76 11.72 11.76 3.5K
12:09 11.77 11.80 11.77 11.80 3.5K
12:10 11.77 11.77 11.77 11.77 5.3K
12:11 11.75 11.79 11.75 11.75 1.0K
12:12 11.76 11.76 11.73 11.75 2.3K
12:13 11.74 11.77 11.74 11.77 7.0K
12:14 11.76 11.77 11.73 11.73 6.2K
12:15 11.73 11.74 11.68 11.70 9.1K
12:16 11.64 11.64 11.64 11.64 0.3K
12:17 11.62 11.66 11.62 11.66 3.8K
12:18 11.65 11.66 11.64 11.66 4.4K
12:19 11.65 11.65 11.62 11.62 6.9K
12:20 11.63 11.65 11.60 11.62 2.8K
12:21 11.62 11.62 11.57 11.57 19.4K
12:22 11.59 11.59 11.56 11.56 3.6K
12:23 11.50 11.53 11.50 11.52 5.6K
12:24 11.52 11.52 11.35 11.35 67.8K
12:25 11.34 11.37 11.30 11.30 13.7K
12:26 11.30 11.30 11.25 11.27 40.4K
12:27 11.27 11.29 11.25 11.25 17.3K
12:28 11.32 11.36 11.30 11.34 31.8K
12:29 11.32 11.36 11.32 11.36 7.4K
12:30 11.40 11.40 11.39 11.39 2.8K
12:31 11.40 11.40 11.36 11.37 8.7K
12:32 11.36 11.38 11.36 11.37 10.4K
12:33 11.35 11.35 11.30 11.32 17.8K
12:34 11.33 11.33 11.30 11.30 4.4K
12:35 11.35 11.35 11.33 11.34 4.0K
12:36 11.33 11.34 11.33 11.34 9.7K
12:38 11.30 11.31 11.29 11.31 19.2K
12:40 11.31 11.31 11.28 11.28 2.2K
12:41 11.28 11.30 11.28 11.30 6.2K
12:42 11.26 11.29 11.24 11.27 6.0K
12:43 11.28 11.28 11.27 11.27 3.2K
12:44 11.28 11.28 11.26 11.26 13.3K
12:45 11.26 11.33 11.26 11.33 3.4K
12:46 11.30 11.30 11.30 11.30 3.1K
12:47 11.29 11.30 11.27 11.28 7.4K
12:48 11.27 11.30 11.27 11.29 2.7K
12:49 11.30 11.30 11.30 11.30 2.3K
12:50 11.28 11.28 11.26 11.26 14.2K
12:51 11.27 11.27 11.24 11.27 6.8K
12:52 11.29 11.31 11.29 11.31 2.8K
12:54 11.28 11.28 11.28 11.28 1.0K
12:55 11.26 11.28 11.26 11.26 3.3K
12:56 11.28 11.28 11.28 11.28 0.2K
12:57 11.28 11.28 11.28 11.28 1.7K
12:58 11.27 11.27 11.17 11.19 68.4K
12:59 11.18 11.18 11.17 11.17 8.8K
13:00 11.17 11.17 11.16 11.17 1.4K
13:01 11.17 11.17 11.12 11.14 12.2K
13:02 11.14 11.14 11.13 11.13 6.8K
13:03 11.15 11.22 11.15 11.20 5.1K
13:04 11.23 11.23 11.23 11.23 1.0K
13:05 11.23 11.27 11.22 11.27 4.9K
13:06 11.26 11.26 11.24 11.24 2.3K
13:07 11.26 11.28 11.26 11.28 4.4K
13:08 11.29 11.29 11.28 11.28 3.4K
13:09 11.22 11.22 11.22 11.22 0.3K
13:10 11.22 11.22 11.22 11.22 0.5K
13:11 11.23 11.23 11.23 11.23 0.4K
13:12 11.21 11.21 11.17 11.18 5.4K
13:13 11.17 11.21 11.17 11.21 1.7K
13:15 11.15 11.15 11.15 11.15 1.0K
13:16 11.17 11.17 11.15 11.15 12.3K
13:17 11.15 11.18 11.15 11.18 5.0K
13:18 11.20 11.20 11.19 11.20 5.6K
13:19 11.21 11.21 11.20 11.20 1.7K
13:20 11.18 11.20 11.16 11.20 2.1K
13:21 11.18 11.20 11.16 11.16 7.4K
13:22 11.09 11.09 11.07 11.08 23.5K
13:23 11.01 11.04 11.01 11.04 33.8K
13:24 11.05 11.06 11.03 11.03 17.4K
13:25 11.05 11.06 11.05 11.06 1.4K
13:26 11.04 11.11 11.04 11.11 3.6K
13:27 11.11 11.13 11.11 11.12 10.0K
13:28 11.11 11.11 11.07 11.07 14.0K
13:29 11.07 11.07 11.06 11.07 0.7K
13:30 11.10 11.10 11.10 11.10 0.5K
13:31 11.07 11.07 11.07 11.07 1.2K
13:32 11.04 11.06 10.93 10.96 64.6K
13:33 10.96 10.98 10.92 10.95 15.7K
13:34 10.95 11.05 10.95 11.05 6.6K
13:35 11.03 11.03 11.01 11.01 2.2K
13:36 11.02 11.02 11.00 11.00 12.7K
13:37 11.00 11.02 11.00 11.00 3.8K
13:38 11.02 11.03 11.02 11.03 2.2K
13:39 11.04 11.06 11.04 11.04 8.4K
13:40 11.05 11.09 11.05 11.07 3.2K
13:41 11.10 11.10 11.06 11.06 3.5K
13:42 11.04 11.06 11.04 11.06 2.8K
13:43 11.04 11.05 11.04 11.05 1.9K
13:44 11.04 11.07 11.04 11.05 1.8K
13:45 11.07 11.07 11.04 11.04 0.5K
13:46 11.06 11.06 11.03 11.03 1.4K
13:47 11.05 11.07 11.05 11.05 3.7K
13:48 11.05 11.05 11.05 11.05 0.6K
13:50 11.07 11.07 11.07 11.07 1.3K
13:51 11.07 11.08 11.07 11.08 5.0K
13:52 11.04 11.04 11.01 11.01 16.5K
13:53 11.01 11.02 10.97 10.98 11.2K
13:54 10.98 10.99 10.97 10.99 3.6K
13:55 10.99 11.01 10.98 11.01 2.7K
13:56 11.00 11.00 11.00 11.00 0.4K
13:57 11.01 11.01 11.00 11.01 2.0K
13:58 11.01 11.03 11.01 11.03 2.8K
13:59 11.03 11.03 11.03 11.03 1.0K
14:00 11.03 11.03 11.03 11.03 2.1K
14:01 11.04 11.06 11.03 11.05 2.4K
14:03 11.05 11.07 11.05 11.05 2.1K
14:04 11.05 11.05 11.05 11.05 0.4K
14:05 11.05 11.05 11.05 11.05 0.3K
14:06 11.05 11.08 11.05 11.07 7.8K
14:07 11.07 11.07 11.04 11.04 2.4K
14:08 11.05 11.05 11.00 11.00 6.9K
14:09 11.01 11.01 11.01 11.01 5.2K
14:10 11.06 11.06 11.06 11.06 1.5K
14:12 11.06 11.06 11.06 11.06 0.6K
14:13 11.08 11.08 11.06 11.06 1.4K
14:15 11.10 11.12 11.10 11.12 0.7K
14:16 11.10 11.12 11.10 11.11 2.1K
14:17 11.12 11.12 11.10 11.10 3.5K
14:18 11.09 11.09 11.08 11.08 1.2K
14:19 11.08 11.08 11.06 11.06 1.2K
14:20 11.06 11.07 11.04 11.04 2.5K
14:21 11.05 11.06 11.05 11.05 2.3K
14:22 11.04 11.05 11.02 11.04 4.6K
14:23 11.02 11.05 11.02 11.05 3.9K
14:24 11.05 11.05 11.04 11.04 0.7K
14:25 11.05 11.05 11.05 11.05 1.5K
14:26 11.04 11.04 11.04 11.04 1.1K
14:27 11.04 11.06 11.04 11.06 6.4K
14:28 11.05 11.05 11.05 11.05 1.8K
14:29 11.05 11.05 11.05 11.05 1.0K
14:30 11.04 11.05 11.04 11.05 0.7K
14:31 11.05 11.05 11.04 11.04 1.2K
14:32 11.05 11.06 11.05 11.06 1.1K
14:34 11.06 11.06 11.06 11.06 0.8K
14:35 11.05 11.06 11.05 11.06 3.7K
14:36 11.07 11.07 11.06 11.07 12.4K
14:37 11.06 11.08 11.06 11.06 2.7K
14:38 11.08 11.09 11.08 11.08 4.5K
14:39 11.10 11.15 11.08 11.08 10.9K
14:40 11.13 11.15 11.07 11.07 5.7K
14:41 11.07 11.07 11.07 11.07 0.2K
14:42 11.09 11.09 11.02 11.02 14.5K
14:43 11.02 11.03 11.01 11.01 10.2K
14:44 11.01 11.01 11.00 11.01 6.4K
14:45 11.01 11.01 10.98 11.01 21.2K
14:46 11.00 11.00 10.97 10.97 3.9K
14:47 10.96 10.98 10.96 10.98 2.1K
14:48 10.99 10.99 10.99 10.99 1.6K
14:50 10.99 11.00 10.98 10.99 14.2K
14:51 10.98 11.00 10.96 10.96 5.6K
14:52 10.98 11.00 10.98 11.00 5.9K
14:53 11.00 11.00 10.99 10.99 5.8K
14:54 11.00 11.00 11.00 11.00 1.8K
14:55 10.98 10.99 10.98 10.99 2.1K
14:56 11.00 11.00 11.00 11.00 0.6K
14:57 10.99 10.99 10.99 10.99 0.4K
14:58 11.01 11.01 11.00 11.00 9.6K
14:59 11.01 11.02 11.01 11.01 6.4K
15:00 11.01 11.01 10.94 10.96 23.7K
15:02 10.96 10.98 10.95 10.96 3.7K
15:03 11.01 11.02 10.98 10.98 3.8K
15:04 10.98 11.02 10.98 11.02 3.9K
15:05 10.99 11.03 10.99 11.03 3.8K
15:06 11.01 11.01 10.95 10.95 11.8K
15:07 10.95 10.95 10.91 10.93 25.3K
15:08 10.95 11.00 10.95 10.99 2.7K
15:09 10.96 10.96 10.95 10.95 8.1K
15:10 10.95 10.98 10.95 10.98 1.8K
15:11 10.94 10.94 10.93 10.93 4.4K
15:12 10.95 10.97 10.95 10.97 2.8K
15:13 10.96 10.96 10.96 10.96 0.6K
15:14 10.96 10.99 10.96 10.99 2.2K
15:15 10.99 10.99 10.99 10.99 0.4K
15:16 10.98 11.01 10.98 11.00 12.4K
15:17 11.01 11.01 11.00 11.00 1.8K
15:18 11.00 11.02 11.00 11.01 8.1K
15:19 11.02 11.02 11.02 11.02 1.4K
15:20 11.03 11.03 11.01 11.01 1.3K
15:21 11.00 11.00 10.97 10.97 5.7K
15:22 11.00 11.00 10.98 10.99 3.9K
15:23 10.97 10.97 10.97 10.97 6.0K
15:24 10.98 10.98 10.97 10.97 4.1K
15:26 10.98 10.99 10.96 10.96 1.4K
15:27 10.96 10.96 10.96 10.96 0.9K
15:28 10.98 10.98 10.96 10.98 3.8K
15:29 11.01 11.01 11.00 11.00 2.5K
15:30 11.03 11.05 11.03 11.05 2.6K
15:31 11.06 11.06 11.03 11.04 2.3K
15:32 11.05 11.05 11.03 11.03 2.5K
15:33 11.06 11.06 11.04 11.06 4.1K
15:34 11.05 11.05 11.02 11.02 4.3K
15:36 11.04 11.04 11.04 11.04 1.4K
15:37 11.05 11.05 11.04 11.04 1.1K
15:38 11.05 11.05 11.05 11.05 0.3K
15:39 11.03 11.04 11.02 11.03 4.2K
15:40 11.04 11.04 11.03 11.03 2.3K
15:41 11.02 11.03 11.02 11.03 1.4K
15:42 11.03 11.04 11.03 11.03 4.4K
15:43 11.03 11.03 11.03 11.03 0.5K
15:44 11.02 11.02 10.98 10.98 6.8K
15:45 11.04 11.04 10.98 10.98 9.6K
15:46 10.98 10.99 10.96 10.98 3.9K
15:47 10.99 10.99 10.97 10.97 3.8K
15:48 10.96 10.99 10.96 10.98 30.9K
15:49 11.00 11.03 11.00 11.01 4.8K
15:50 11.01 11.01 10.99 11.00 2.4K
15:51 10.99 11.00 10.96 10.97 11.3K
15:52 10.97 10.97 10.96 10.96 5.6K
15:53 10.96 10.97 10.95 10.95 7.8K
15:54 10.97 10.97 10.93 10.93 12.1K
15:55 10.91 10.94 10.91 10.93 8.0K
15:56 10.95 10.95 10.93 10.94 13.0K
15:57 10.95 10.95 10.93 10.94 19.7K
15:58 10.94 10.94 10.93 10.93 17.5K
15:59 10.94 10.94 10.91 10.94 88.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available