Unusual Machines

UMAC
🏛️ usa →
15.10
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 11.50 11.50 11.31 11.31 132.6K
09:31 11.39 11.48 11.37 11.45 35.6K
09:32 11.49 11.56 11.45 11.56 8.4K
09:33 11.56 11.56 11.47 11.52 2.5K
09:34 11.53 11.62 11.53 11.61 14.6K
09:35 11.71 11.73 11.68 11.68 35.0K
09:36 11.65 11.67 11.57 11.57 24.9K
09:37 11.55 11.57 11.47 11.53 17.2K
09:38 11.68 11.68 11.58 11.60 6.8K
09:39 11.55 11.57 11.55 11.57 4.8K
09:40 11.67 11.67 11.63 11.63 5.7K
09:41 11.59 11.60 11.56 11.59 4.3K
09:42 11.62 11.67 11.62 11.67 4.6K
09:43 11.68 11.73 11.68 11.73 6.7K
09:44 11.70 11.82 11.70 11.82 52.8K
09:45 11.80 11.80 11.73 11.73 6.6K
09:46 11.70 11.70 11.60 11.64 15.6K
09:47 11.55 11.59 11.47 11.47 10.0K
09:48 11.47 11.50 11.45 11.45 11.4K
09:49 11.41 11.45 11.40 11.45 19.3K
09:50 11.44 11.50 11.43 11.48 16.8K
09:51 11.48 11.55 11.48 11.55 8.9K
09:52 11.55 11.55 11.44 11.44 5.2K
09:53 11.45 11.45 11.33 11.38 39.4K
09:54 11.41 11.44 11.35 11.40 6.9K
09:55 11.42 11.44 11.40 11.44 12.4K
09:56 11.43 11.45 11.40 11.43 4.8K
09:57 11.43 11.44 11.39 11.40 7.5K
09:58 11.39 11.41 11.36 11.41 28.6K
09:59 11.43 11.49 11.43 11.48 18.5K
10:00 11.48 11.58 11.48 11.58 13.9K
10:01 11.56 11.60 11.52 11.52 6.3K
10:02 11.52 11.54 11.49 11.54 2.0K
10:03 11.56 11.56 11.54 11.54 4.1K
10:04 11.57 11.59 11.56 11.58 8.8K
10:05 11.58 11.60 11.56 11.58 6.1K
10:06 11.56 11.56 11.50 11.51 12.6K
10:07 11.50 11.53 11.44 11.44 4.7K
10:08 11.45 11.47 11.43 11.47 2.7K
10:09 11.40 11.42 11.33 11.33 21.7K
10:10 11.36 11.38 11.32 11.37 15.7K
10:11 11.40 11.43 11.39 11.39 3.3K
10:12 11.35 11.50 11.35 11.38 14.9K
10:13 11.44 11.44 11.44 11.44 1.5K
10:14 11.44 11.44 11.38 11.39 3.3K
10:15 11.39 11.39 11.36 11.36 8.8K
10:16 11.33 11.38 11.32 11.32 21.2K
10:17 11.27 11.33 11.27 11.29 13.5K
10:18 11.32 11.34 11.31 11.31 7.1K
10:19 11.32 11.35 11.30 11.31 3.5K
10:20 11.33 11.33 11.30 11.30 1.9K
10:21 11.32 11.45 11.32 11.45 9.8K
10:22 11.47 11.47 11.39 11.40 6.1K
10:23 11.42 11.42 11.42 11.42 4.9K
10:25 11.44 11.44 11.37 11.39 3.8K
10:26 11.37 11.39 11.34 11.36 12.1K
10:27 11.36 11.36 11.34 11.36 11.2K
10:28 11.36 11.39 11.35 11.39 6.2K
10:29 11.36 11.39 11.33 11.35 3.7K
10:30 11.33 11.34 11.30 11.30 38.5K
10:31 11.31 11.31 11.31 11.31 9.3K
10:32 11.27 11.29 11.27 11.29 9.4K
10:33 11.30 11.30 11.24 11.26 36.7K
10:34 11.24 11.25 11.22 11.24 13.6K
10:35 11.23 11.29 11.23 11.27 17.0K
10:36 11.27 11.29 11.12 11.12 43.9K
10:37 11.17 11.22 11.10 11.10 49.0K
10:38 11.13 11.16 11.10 11.15 17.2K
10:39 11.13 11.18 11.11 11.13 9.5K
10:40 11.15 11.17 11.13 11.17 7.2K
10:41 11.19 11.19 11.11 11.11 5.6K
10:42 11.12 11.15 11.11 11.14 21.7K
10:43 11.13 11.14 11.12 11.12 4.8K
10:44 11.13 11.15 11.13 11.14 5.1K
10:45 11.15 11.17 11.14 11.14 12.6K
10:46 11.16 11.19 11.14 11.19 18.3K
10:47 11.17 11.19 11.16 11.19 5.0K
10:48 11.19 11.24 11.19 11.21 10.1K
10:49 11.24 11.24 11.20 11.23 7.5K
10:50 11.23 11.24 11.14 11.21 8.9K
10:51 11.21 11.22 11.19 11.19 4.0K
10:52 11.18 11.18 11.11 11.11 30.2K
10:53 11.15 11.16 11.12 11.16 3.0K
10:54 11.16 11.16 11.12 11.13 7.3K
10:55 11.10 11.10 11.02 11.02 30.7K
10:56 11.02 11.10 11.02 11.07 24.9K
10:57 11.08 11.08 11.02 11.05 19.8K
10:58 11.05 11.12 11.05 11.12 10.4K
10:59 11.09 11.12 11.08 11.08 8.4K
11:00 11.07 11.08 11.07 11.08 8.8K
11:01 11.08 11.10 11.06 11.06 13.2K
11:02 11.04 11.05 11.04 11.04 7.0K
11:03 11.05 11.06 11.02 11.02 8.0K
11:04 11.04 11.04 11.02 11.04 9.1K
11:05 11.03 11.04 10.95 11.00 41.2K
11:06 10.99 10.99 10.96 10.96 5.3K
11:07 10.98 10.99 10.98 10.99 3.4K
11:08 10.98 10.98 10.88 10.89 46.8K
11:09 10.88 10.89 10.88 10.89 14.0K
11:10 10.89 10.92 10.86 10.86 26.6K
11:11 10.82 10.84 10.71 10.77 107.0K
11:12 10.77 10.80 10.73 10.80 22.4K
11:13 10.78 10.80 10.77 10.80 12.1K
11:14 10.78 10.86 10.78 10.84 13.6K
11:15 10.82 10.85 10.73 10.75 25.9K
11:16 10.73 10.76 10.73 10.73 14.0K
11:17 10.78 10.80 10.78 10.79 11.1K
11:18 10.78 10.80 10.73 10.77 13.3K
11:19 10.73 10.78 10.73 10.73 11.0K
11:20 10.73 10.73 10.65 10.67 56.1K
11:21 10.68 10.75 10.68 10.75 5.1K
11:22 10.75 10.75 10.68 10.70 25.6K
11:23 10.70 10.76 10.70 10.70 48.0K
11:24 10.70 10.77 10.70 10.77 12.3K
11:25 10.75 10.77 10.72 10.72 10.9K
11:26 10.77 10.82 10.75 10.76 11.2K
11:27 10.77 10.77 10.70 10.71 19.9K
11:28 10.70 10.79 10.70 10.75 3.6K
11:29 10.78 10.79 10.71 10.71 11.8K
11:30 10.62 10.65 10.61 10.61 35.0K
11:31 10.63 10.64 10.61 10.64 10.6K
11:32 10.63 10.65 10.63 10.63 4.2K
11:33 10.65 10.65 10.64 10.64 9.5K
11:34 10.62 10.64 10.62 10.64 6.9K
11:35 10.64 10.64 10.62 10.63 10.2K
11:36 10.63 10.67 10.63 10.67 10.2K
11:37 10.68 10.72 10.66 10.69 3.8K
11:38 10.71 10.78 10.71 10.78 23.0K
11:39 10.78 10.78 10.73 10.75 16.2K
11:40 10.75 10.75 10.71 10.71 9.9K
11:41 10.74 10.74 10.68 10.68 2.1K
11:42 10.73 10.73 10.65 10.68 12.2K
11:43 10.62 10.74 10.62 10.74 94.6K
11:44 10.73 10.79 10.72 10.73 6.1K
11:45 10.67 10.77 10.67 10.76 21.7K
11:46 10.77 10.79 10.74 10.77 8.8K
11:47 10.77 10.86 10.77 10.85 15.0K
11:48 10.86 10.86 10.83 10.86 31.4K
11:49 10.88 10.88 10.76 10.84 6.4K
11:50 10.84 10.86 10.84 10.85 5.2K
11:51 10.80 10.83 10.80 10.81 9.0K
11:52 10.80 10.81 10.80 10.81 2.5K
11:53 10.83 10.84 10.81 10.84 0.7K
11:54 10.86 10.87 10.85 10.87 4.3K
11:55 10.88 10.89 10.88 10.88 2.4K
11:56 10.87 10.88 10.87 10.88 2.8K
11:57 10.88 10.89 10.84 10.84 7.2K
11:58 10.85 10.85 10.83 10.85 1.6K
11:59 10.85 10.87 10.85 10.87 10.5K
12:00 10.85 10.87 10.81 10.83 13.2K
12:01 10.83 10.84 10.81 10.84 5.4K
12:02 10.82 10.84 10.82 10.83 3.5K
12:03 10.80 10.82 10.80 10.80 1.4K
12:04 10.81 10.90 10.81 10.85 4.6K
12:05 10.85 10.85 10.81 10.84 5.0K
12:06 10.87 10.87 10.85 10.85 1.7K
12:07 10.84 10.85 10.84 10.84 0.9K
12:09 10.83 10.83 10.83 10.83 6.9K
12:10 10.83 10.83 10.82 10.82 1.6K
12:11 10.82 10.83 10.82 10.83 9.5K
12:12 10.83 10.83 10.83 10.83 0.8K
12:13 10.82 10.83 10.82 10.83 1.6K
12:14 10.83 10.84 10.83 10.84 1.3K
12:15 10.83 10.83 10.81 10.81 0.5K
12:16 10.83 10.83 10.82 10.82 1.3K
12:17 10.82 10.82 10.78 10.78 15.5K
12:18 10.77 10.78 10.77 10.78 5.8K
12:19 10.77 10.81 10.76 10.81 4.8K
12:20 10.83 10.83 10.83 10.83 0.1K
12:21 10.80 10.80 10.76 10.76 6.8K
12:22 10.76 10.76 10.76 10.76 0.5K
12:23 10.77 10.78 10.70 10.70 20.9K
12:24 10.72 10.73 10.72 10.73 4.7K
12:25 10.73 10.76 10.73 10.76 1.6K
12:26 10.76 10.77 10.75 10.75 2.9K
12:27 10.76 10.76 10.75 10.75 2.3K
12:28 10.75 10.75 10.75 10.75 0.2K
12:29 10.76 10.77 10.76 10.77 0.8K
12:30 10.78 10.79 10.77 10.77 2.0K
12:31 10.78 10.78 10.78 10.78 1.4K
12:32 10.78 10.79 10.78 10.79 4.3K
12:33 10.79 10.81 10.79 10.79 7.1K
12:34 10.80 10.80 10.80 10.80 0.1K
12:35 10.79 10.80 10.79 10.80 0.4K
12:36 10.80 10.83 10.80 10.83 10.1K
12:37 10.87 10.87 10.87 10.87 7.1K
12:38 10.87 10.87 10.84 10.85 4.6K
12:39 10.88 10.88 10.87 10.87 3.1K
12:40 10.87 10.87 10.86 10.86 6.3K
12:41 10.85 10.85 10.84 10.84 1.2K
12:42 10.86 10.86 10.85 10.85 0.7K
12:43 10.85 10.85 10.85 10.85 1.7K
12:44 10.86 10.86 10.83 10.83 0.8K
12:45 10.81 10.81 10.80 10.81 8.4K
12:46 10.77 10.79 10.77 10.79 3.4K
12:47 10.78 10.78 10.78 10.78 1.8K
12:48 10.78 10.78 10.77 10.77 2.6K
12:49 10.77 10.78 10.77 10.78 1.1K
12:50 10.78 10.78 10.78 10.78 3.9K
12:51 10.79 10.80 10.79 10.80 0.9K
12:52 10.82 10.82 10.82 10.82 1.4K
12:53 10.83 10.85 10.79 10.79 2.6K
12:54 10.79 10.79 10.78 10.78 5.0K
12:55 10.79 10.79 10.77 10.78 0.7K
12:56 10.79 10.79 10.77 10.77 1.1K
12:57 10.77 10.77 10.77 10.77 1.2K
12:58 10.79 10.82 10.79 10.82 1.2K
12:59 10.81 10.83 10.81 10.82 4.6K
13:01 10.80 10.80 10.80 10.80 0.9K
13:02 10.83 10.83 10.83 10.83 0.5K
13:03 10.81 10.81 10.80 10.80 1.4K
13:04 10.82 10.82 10.82 10.82 0.8K
13:05 10.82 10.82 10.82 10.82 1.0K
13:06 10.82 10.82 10.82 10.82 1.3K
13:07 10.81 10.82 10.80 10.80 1.8K
13:08 10.79 10.79 10.79 10.79 0.1K
13:09 10.81 10.81 10.79 10.79 2.3K
13:10 10.79 10.79 10.79 10.79 2.4K
13:11 10.76 10.76 10.75 10.75 4.1K
13:12 10.75 10.77 10.73 10.74 2.0K
13:13 10.75 10.77 10.73 10.75 1.7K
13:14 10.73 10.73 10.73 10.73 1.0K
13:15 10.77 10.77 10.75 10.75 10.5K
13:16 10.72 10.72 10.71 10.72 3.9K
13:17 10.73 10.75 10.73 10.75 2.3K
13:18 10.73 10.76 10.72 10.74 5.4K
13:20 10.74 10.75 10.74 10.75 0.3K
13:21 10.75 10.75 10.75 10.75 0.9K
13:22 10.77 10.77 10.77 10.77 1.8K
13:23 10.78 10.78 10.78 10.78 1.0K
13:24 10.80 10.81 10.80 10.80 3.8K
13:26 10.77 10.77 10.75 10.76 3.1K
13:27 10.76 10.76 10.74 10.74 1.3K
13:28 10.74 10.74 10.72 10.72 0.7K
13:29 10.73 10.73 10.65 10.65 14.6K
13:30 10.68 10.72 10.67 10.72 6.9K
13:31 10.72 10.72 10.72 10.72 0.7K
13:32 10.70 10.72 10.70 10.72 0.4K
13:33 10.76 10.76 10.76 10.76 0.4K
13:34 10.74 10.80 10.74 10.76 68.9K
13:35 10.76 10.76 10.70 10.70 12.1K
13:36 10.73 10.73 10.67 10.67 3.4K
13:37 10.67 10.68 10.66 10.66 0.9K
13:38 10.68 10.69 10.66 10.66 5.6K
13:39 10.66 10.66 10.66 10.66 3.3K
13:40 10.65 10.65 10.65 10.65 5.5K
13:41 10.64 10.64 10.64 10.64 0.2K
13:42 10.66 10.66 10.62 10.63 2.9K
13:43 10.63 10.63 10.62 10.62 3.8K
13:44 10.62 10.62 10.62 10.62 1.1K
13:45 10.62 10.62 10.62 10.62 1.3K
13:46 10.62 10.62 10.62 10.62 1.7K
13:47 10.61 10.64 10.61 10.64 4.7K
13:50 10.65 10.66 10.64 10.66 2.1K
13:51 10.66 10.66 10.65 10.65 4.5K
13:52 10.65 10.65 10.65 10.65 18.6K
13:54 10.65 10.65 10.62 10.65 2.5K
13:55 10.62 10.63 10.61 10.61 2.0K
13:56 10.61 10.63 10.61 10.63 7.1K
13:57 10.62 10.63 10.62 10.63 1.1K
13:58 10.63 10.63 10.63 10.63 0.9K
13:59 10.62 10.65 10.62 10.65 3.1K
14:00 10.68 10.69 10.68 10.69 1.2K
14:01 10.68 10.69 10.68 10.69 2.6K
14:02 10.64 10.64 10.64 10.64 0.5K
14:03 10.67 10.70 10.67 10.67 6.6K
14:04 10.68 10.70 10.68 10.70 8.8K
14:05 10.69 10.71 10.69 10.71 1.8K
14:06 10.71 10.71 10.71 10.71 0.2K
14:07 10.69 10.70 10.68 10.70 1.2K
14:08 10.69 10.69 10.69 10.69 2.3K
14:09 10.68 10.68 10.68 10.68 0.7K
14:10 10.74 10.78 10.74 10.78 1.5K
14:11 10.73 10.76 10.73 10.75 3.4K
14:12 10.75 10.75 10.74 10.74 1.2K
14:13 10.74 10.76 10.74 10.76 4.5K
14:14 10.76 10.76 10.76 10.76 0.6K
14:15 10.76 10.76 10.73 10.73 8.6K
14:16 10.75 10.75 10.75 10.75 0.6K
14:17 10.72 10.74 10.72 10.72 3.5K
14:18 10.73 10.74 10.73 10.74 0.3K
14:19 10.72 10.72 10.69 10.72 2.5K
14:20 10.74 10.74 10.74 10.74 0.2K
14:21 10.74 10.74 10.74 10.74 1.6K
14:22 10.73 10.73 10.73 10.73 0.8K
14:23 10.73 10.73 10.73 10.73 0.4K
14:24 10.73 10.73 10.73 10.73 2.7K
14:25 10.80 10.80 10.79 10.79 6.4K
14:27 10.78 10.80 10.75 10.79 6.0K
14:28 10.77 10.77 10.77 10.77 0.9K
14:29 10.79 10.79 10.77 10.79 6.4K
14:30 10.82 10.82 10.80 10.81 0.4K
14:31 10.81 10.81 10.80 10.80 2.7K
14:32 10.80 10.80 10.80 10.80 1.6K
14:33 10.80 10.82 10.78 10.82 3.7K
14:34 10.80 10.80 10.80 10.80 0.3K
14:35 10.78 10.80 10.78 10.78 2.0K
14:36 10.80 10.80 10.80 10.80 0.3K
14:37 10.80 10.80 10.80 10.80 0.2K
14:38 10.77 10.77 10.77 10.77 0.5K
14:39 10.78 10.78 10.78 10.78 0.1K
14:40 10.81 10.81 10.80 10.80 4.7K
14:41 10.79 10.80 10.79 10.79 4.9K
14:42 10.80 10.80 10.79 10.79 1.0K
14:43 10.79 10.79 10.79 10.79 0.5K
14:44 10.79 10.80 10.79 10.80 4.1K
14:47 10.76 10.77 10.75 10.76 3.5K
14:48 10.76 10.79 10.76 10.79 3.6K
14:51 10.77 10.79 10.77 10.77 5.9K
14:52 10.76 10.76 10.76 10.76 0.6K
14:53 10.77 10.77 10.76 10.77 0.3K
14:54 10.76 10.79 10.76 10.79 2.3K
14:55 10.79 10.80 10.79 10.79 1.7K
14:56 10.79 10.79 10.77 10.78 1.6K
14:57 10.78 10.78 10.78 10.78 1.8K
14:59 10.78 10.78 10.78 10.78 1.4K
15:00 10.78 10.78 10.78 10.78 2.1K
15:01 10.79 10.79 10.79 10.79 0.1K
15:02 10.77 10.78 10.77 10.78 1.4K
15:03 10.79 10.79 10.76 10.76 1.0K
15:04 10.79 10.79 10.78 10.78 1.8K
15:05 10.77 10.77 10.75 10.75 3.1K
15:06 10.76 10.76 10.76 10.76 5.7K
15:07 10.76 10.76 10.75 10.75 0.5K
15:08 10.75 10.76 10.75 10.76 2.6K
15:09 10.76 10.78 10.76 10.78 2.0K
15:10 10.78 10.80 10.78 10.80 3.4K
15:11 10.81 10.81 10.79 10.79 0.5K
15:12 10.79 10.79 10.79 10.79 1.3K
15:13 10.80 10.80 10.79 10.79 4.5K
15:14 10.81 10.82 10.81 10.82 2.5K
15:15 10.82 10.83 10.82 10.83 2.6K
15:16 10.84 10.84 10.84 10.84 7.3K
15:17 10.85 10.85 10.84 10.84 3.3K
15:18 10.83 10.84 10.83 10.84 2.0K
15:19 10.84 10.84 10.84 10.84 3.2K
15:20 10.84 10.87 10.84 10.87 4.6K
15:21 10.87 10.87 10.87 10.87 1.6K
15:22 10.85 10.90 10.85 10.87 7.2K
15:23 10.88 10.88 10.85 10.88 3.8K
15:24 10.87 10.87 10.86 10.87 7.0K
15:25 10.87 10.87 10.86 10.87 2.4K
15:26 10.86 10.86 10.86 10.86 1.9K
15:27 10.85 10.86 10.85 10.86 1.0K
15:28 10.84 10.84 10.82 10.82 3.9K
15:29 10.84 10.86 10.84 10.84 2.2K
15:30 10.85 10.85 10.84 10.84 1.6K
15:31 10.85 10.85 10.84 10.85 2.7K
15:32 10.86 10.86 10.85 10.85 5.3K
15:33 10.85 10.85 10.84 10.84 1.9K
15:34 10.84 10.84 10.82 10.83 3.8K
15:35 10.83 10.83 10.81 10.81 2.2K
15:36 10.83 10.83 10.82 10.82 1.9K
15:37 10.81 10.81 10.81 10.81 1.8K
15:38 10.80 10.80 10.80 10.80 3.9K
15:39 10.80 10.80 10.79 10.79 1.5K
15:40 10.79 10.82 10.79 10.82 6.9K
15:41 10.82 10.82 10.81 10.81 0.9K
15:42 10.80 10.80 10.78 10.80 1.8K
15:43 10.80 10.80 10.78 10.78 5.3K
15:44 10.79 10.79 10.76 10.77 1.3K
15:45 10.76 10.77 10.76 10.77 6.2K
15:46 10.76 10.77 10.74 10.74 25.7K
15:47 10.74 10.74 10.73 10.73 8.5K
15:48 10.73 10.73 10.70 10.70 4.5K
15:49 10.67 10.67 10.61 10.63 41.0K
15:50 10.68 10.70 10.67 10.70 11.4K
15:51 10.71 10.74 10.68 10.74 38.7K
15:52 10.74 10.77 10.74 10.77 7.4K
15:53 10.77 10.80 10.77 10.80 2.1K
15:54 10.80 10.80 10.75 10.77 5.6K
15:55 10.75 10.76 10.74 10.76 3.8K
15:56 10.75 10.76 10.74 10.75 7.7K
15:57 10.75 10.79 10.72 10.79 23.9K
15:58 10.75 10.76 10.74 10.74 17.2K
15:59 10.73 10.80 10.73 10.76 112.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available