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 10.35 10.43 10.35 10.43 48.2K
09:31 10.44 10.48 10.42 10.42 25.8K
09:32 10.39 10.39 10.36 10.36 3.3K
09:33 10.35 10.40 10.30 10.40 16.4K
09:34 10.43 10.48 10.43 10.45 11.0K
09:35 10.46 10.49 10.45 10.45 31.4K
09:36 10.50 10.50 10.50 10.50 0.4K
09:37 10.52 10.57 10.50 10.57 10.4K
09:38 10.58 10.59 10.50 10.50 19.4K
09:39 10.50 10.50 10.43 10.43 16.0K
09:40 10.42 10.43 10.41 10.43 6.8K
09:41 10.43 10.48 10.41 10.48 6.0K
09:42 10.49 10.49 10.45 10.45 2.5K
09:43 10.45 10.47 10.45 10.47 1.2K
09:44 10.47 10.47 10.45 10.45 2.8K
09:45 10.49 10.49 10.28 10.28 78.4K
09:46 10.30 10.34 10.26 10.30 6.1K
09:47 10.30 10.32 10.24 10.26 10.7K
09:48 10.23 10.25 10.18 10.18 26.9K
09:49 10.18 10.22 10.18 10.22 6.0K
09:50 10.27 10.27 10.22 10.24 5.8K
09:51 10.25 10.32 10.25 10.32 4.2K
09:52 10.30 10.32 10.28 10.32 8.2K
09:53 10.33 10.33 10.32 10.32 8.6K
09:54 10.32 10.35 10.28 10.28 10.4K
09:55 10.35 10.35 10.30 10.32 10.9K
09:56 10.35 10.35 10.33 10.33 2.3K
09:57 10.35 10.35 10.29 10.29 3.8K
09:58 10.35 10.35 10.30 10.31 2.4K
09:59 10.31 10.31 10.31 10.31 1.3K
10:00 10.28 10.38 10.28 10.38 19.9K
10:01 10.48 10.48 10.31 10.31 0.5K
10:02 10.38 10.47 10.38 10.47 2.7K
10:03 10.44 10.46 10.44 10.44 1.2K
10:04 10.44 10.45 10.37 10.39 4.9K
10:05 10.40 10.44 10.40 10.44 6.3K
10:06 10.44 10.48 10.41 10.46 4.5K
10:07 10.46 10.46 10.37 10.37 47.5K
10:08 10.37 10.41 10.37 10.41 19.2K
10:09 10.46 10.46 10.40 10.40 6.2K
10:10 10.37 10.37 10.35 10.35 1.3K
10:11 10.41 10.42 10.41 10.42 1.4K
10:12 10.42 10.42 10.36 10.36 1.5K
10:13 10.47 10.47 10.47 10.47 1.6K
10:14 10.45 10.45 10.45 10.45 0.3K
10:15 10.41 10.44 10.41 10.44 1.0K
10:16 10.40 10.47 10.40 10.47 14.6K
10:17 10.45 10.45 10.45 10.45 15.8K
10:18 10.45 10.45 10.40 10.40 1.2K
10:20 10.43 10.44 10.43 10.44 0.3K
10:21 10.44 10.47 10.44 10.47 4.5K
10:22 10.49 10.49 10.49 10.49 0.5K
10:23 10.47 10.47 10.40 10.40 4.8K
10:24 10.44 10.44 10.44 10.44 1.7K
10:25 10.44 10.44 10.39 10.39 4.1K
10:26 10.40 10.41 10.40 10.41 1.3K
10:27 10.41 10.48 10.41 10.48 6.6K
10:28 10.48 10.48 10.46 10.46 5.8K
10:30 10.50 10.50 10.49 10.49 5.9K
10:31 10.48 10.49 10.48 10.49 2.7K
10:32 10.44 10.48 10.42 10.48 3.6K
10:33 10.49 10.50 10.49 10.50 2.9K
10:34 10.52 10.54 10.51 10.54 11.5K
10:35 10.54 10.59 10.54 10.58 13.1K
10:36 10.57 10.66 10.57 10.66 18.2K
10:37 10.67 10.70 10.66 10.66 6.0K
10:38 10.62 10.68 10.62 10.68 14.0K
10:39 10.69 10.71 10.66 10.70 23.0K
10:40 10.72 10.75 10.71 10.74 9.5K
10:41 10.70 10.70 10.64 10.64 12.4K
10:42 10.66 10.67 10.65 10.67 7.9K
10:43 10.68 10.68 10.64 10.65 4.9K
10:44 10.67 10.67 10.65 10.65 0.6K
10:45 10.64 10.65 10.63 10.63 6.2K
10:46 10.68 10.69 10.64 10.64 4.0K
10:47 10.66 10.66 10.65 10.65 1.1K
10:48 10.65 10.65 10.64 10.64 1.1K
10:49 10.66 10.66 10.66 10.66 1.9K
10:51 10.65 10.67 10.63 10.63 8.1K
10:52 10.66 10.66 10.63 10.63 0.5K
10:53 10.63 10.70 10.63 10.70 0.8K
10:54 10.69 10.69 10.68 10.68 1.9K
10:55 10.66 10.68 10.66 10.68 10.7K
10:56 10.67 10.67 10.67 10.67 1.2K
10:57 10.67 10.68 10.66 10.66 1.1K
10:58 10.66 10.66 10.66 10.66 1.4K
10:59 10.66 10.68 10.65 10.68 4.8K
11:00 10.69 10.69 10.67 10.67 1.7K
11:01 10.69 10.71 10.69 10.71 10.8K
11:02 10.74 10.74 10.74 10.74 1.7K
11:03 10.74 10.75 10.73 10.74 11.4K
11:04 10.73 10.73 10.69 10.71 5.9K
11:05 10.70 10.70 10.68 10.68 2.4K
11:06 10.62 10.70 10.62 10.70 1.9K
11:07 10.67 10.69 10.67 10.69 1.3K
11:08 10.68 10.68 10.68 10.68 0.6K
11:09 10.68 10.73 10.68 10.73 2.4K
11:10 10.70 10.70 10.70 10.70 1.1K
11:12 10.73 10.74 10.72 10.74 4.9K
11:13 10.74 10.74 10.74 10.74 3.0K
11:14 10.74 10.74 10.68 10.68 7.8K
11:15 10.68 10.69 10.68 10.68 7.2K
11:16 10.69 10.71 10.69 10.69 1.2K
11:17 10.69 10.69 10.68 10.68 1.8K
11:18 10.70 10.70 10.69 10.70 0.9K
11:19 10.70 10.70 10.68 10.68 2.8K
11:20 10.69 10.69 10.69 10.69 0.8K
11:21 10.69 10.69 10.67 10.67 0.5K
11:22 10.62 10.64 10.62 10.64 6.7K
11:23 10.67 10.68 10.65 10.68 6.7K
11:24 10.66 10.70 10.65 10.70 8.4K
11:25 10.66 10.66 10.65 10.65 1.3K
11:26 10.65 10.66 10.65 10.66 4.8K
11:27 10.66 10.66 10.63 10.63 15.5K
11:28 10.63 10.66 10.60 10.60 8.7K
11:29 10.58 10.60 10.56 10.56 12.2K
11:30 10.59 10.61 10.58 10.61 4.7K
11:31 10.59 10.62 10.59 10.62 3.3K
11:32 10.65 10.67 10.65 10.67 0.6K
11:33 10.68 10.68 10.68 10.68 0.6K
11:34 10.70 10.70 10.70 10.70 1.0K
11:35 10.69 10.69 10.69 10.69 2.0K
11:36 10.69 10.69 10.67 10.67 1.2K
11:37 10.68 10.68 10.68 10.68 0.5K
11:38 10.67 10.68 10.67 10.68 0.7K
11:39 10.68 10.68 10.67 10.67 1.8K
11:40 10.66 10.66 10.65 10.66 3.4K
11:41 10.63 10.63 10.63 10.63 5.8K
11:42 10.62 10.64 10.62 10.64 7.5K
11:43 10.65 10.65 10.65 10.65 0.9K
11:44 10.64 10.64 10.64 10.64 0.9K
11:45 10.63 10.63 10.62 10.62 0.5K
11:46 10.62 10.63 10.62 10.63 1.9K
11:47 10.62 10.62 10.62 10.62 1.0K
11:49 10.59 10.60 10.57 10.57 1.1K
11:50 10.57 10.57 10.57 10.57 0.4K
11:51 10.57 10.59 10.57 10.59 1.5K
11:52 10.57 10.57 10.57 10.57 4.8K
11:53 10.57 10.57 10.57 10.57 2.2K
11:54 10.56 10.57 10.56 10.57 1.2K
11:55 10.57 10.58 10.57 10.58 0.9K
11:56 10.56 10.56 10.39 10.41 85.4K
11:57 10.38 10.38 10.31 10.36 51.8K
11:58 10.36 10.37 10.36 10.37 0.5K
11:59 10.38 10.38 10.36 10.37 6.6K
12:00 10.39 10.40 10.39 10.39 5.1K
12:01 10.41 10.42 10.41 10.41 3.3K
12:02 10.42 10.43 10.42 10.43 0.7K
12:03 10.42 10.42 10.42 10.42 2.8K
12:04 10.41 10.41 10.39 10.41 10.4K
12:05 10.40 10.40 10.39 10.39 0.7K
12:06 10.40 10.41 10.40 10.41 1.9K
12:07 10.44 10.44 10.43 10.43 2.6K
12:08 10.44 10.45 10.44 10.45 0.9K
12:09 10.45 10.45 10.45 10.45 0.6K
12:10 10.45 10.45 10.45 10.45 1.3K
12:11 10.45 10.45 10.44 10.44 1.6K
12:12 10.45 10.47 10.44 10.44 5.7K
12:13 10.48 10.48 10.47 10.47 0.4K
12:14 10.50 10.50 10.50 10.50 2.4K
12:15 10.52 10.53 10.51 10.51 2.5K
12:16 10.52 10.52 10.52 10.52 2.6K
12:17 10.49 10.49 10.49 10.49 0.5K
12:18 10.51 10.51 10.50 10.50 4.2K
12:19 10.48 10.48 10.48 10.48 2.9K
12:20 10.48 10.48 10.46 10.46 9.6K
12:21 10.47 10.48 10.45 10.48 1.3K
12:22 10.47 10.47 10.45 10.45 5.1K
12:23 10.45 10.45 10.43 10.45 1.3K
12:24 10.43 10.43 10.43 10.43 0.5K
12:26 10.45 10.46 10.45 10.45 9.1K
12:27 10.48 10.48 10.48 10.48 0.4K
12:28 10.45 10.46 10.45 10.46 3.2K
12:29 10.46 10.46 10.46 10.46 6.9K
12:30 10.44 10.45 10.41 10.41 2.7K
12:31 10.43 10.43 10.43 10.43 0.5K
12:32 10.44 10.44 10.39 10.39 1.9K
12:33 10.42 10.42 10.42 10.42 1.8K
12:34 10.44 10.44 10.43 10.43 1.6K
12:35 10.44 10.44 10.44 10.44 0.5K
12:36 10.43 10.43 10.43 10.43 1.2K
12:37 10.44 10.44 10.44 10.44 0.5K
12:38 10.42 10.42 10.41 10.42 2.3K
12:40 10.41 10.41 10.40 10.40 0.3K
12:41 10.40 10.40 10.39 10.39 5.3K
12:43 10.38 10.40 10.38 10.40 0.8K
12:45 10.42 10.42 10.42 10.42 0.6K
12:46 10.41 10.41 10.39 10.41 1.7K
12:47 10.41 10.41 10.41 10.41 0.7K
12:48 10.40 10.40 10.40 10.40 0.7K
12:50 10.41 10.41 10.40 10.40 1.7K
12:51 10.40 10.40 10.40 10.40 0.8K
12:52 10.41 10.41 10.41 10.41 2.2K
12:54 10.41 10.41 10.41 10.41 0.2K
12:55 10.41 10.41 10.40 10.40 1.9K
12:56 10.39 10.40 10.39 10.40 3.3K
12:57 10.38 10.38 10.38 10.38 1.1K
12:58 10.38 10.41 10.37 10.41 2.8K
12:59 10.37 10.38 10.37 10.38 6.5K
13:00 10.37 10.37 10.36 10.36 1.3K
13:02 10.38 10.38 10.38 10.38 0.9K
13:04 10.37 10.37 10.37 10.37 1.8K
13:05 10.35 10.35 10.35 10.35 5.4K
13:06 10.34 10.35 10.34 10.35 1.0K
13:07 10.35 10.35 10.34 10.34 5.8K
13:08 10.33 10.33 10.33 10.33 5.9K
13:09 10.38 10.38 10.38 10.38 0.1K
13:10 10.38 10.38 10.38 10.38 0.7K
13:11 10.36 10.36 10.36 10.36 0.6K
13:12 10.36 10.38 10.36 10.38 0.5K
13:13 10.39 10.39 10.39 10.39 0.8K
13:14 10.41 10.41 10.41 10.41 0.6K
13:15 10.40 10.40 10.40 10.40 1.1K
13:16 10.42 10.42 10.41 10.41 1.1K
13:18 10.42 10.42 10.42 10.42 0.4K
13:19 10.41 10.41 10.40 10.40 2.6K
13:20 10.41 10.41 10.41 10.41 1.3K
13:22 10.41 10.42 10.41 10.41 1.0K
13:23 10.42 10.42 10.42 10.42 2.7K
13:24 10.42 10.42 10.42 10.42 5.4K
13:25 10.41 10.41 10.41 10.41 0.7K
13:26 10.41 10.42 10.41 10.42 13.5K
13:27 10.42 10.42 10.42 10.42 3.0K
13:28 10.45 10.45 10.45 10.45 38.0K
13:29 10.44 10.44 10.44 10.44 0.5K
13:30 10.44 10.45 10.44 10.45 7.7K
13:31 10.45 10.45 10.44 10.44 3.8K
13:32 10.43 10.43 10.42 10.42 2.2K
13:33 10.44 10.44 10.41 10.43 3.9K
13:34 10.43 10.43 10.43 10.43 0.5K
13:36 10.43 10.43 10.43 10.43 0.2K
13:37 10.43 10.43 10.42 10.42 1.1K
13:38 10.41 10.41 10.41 10.41 4.6K
13:39 10.39 10.41 10.39 10.41 5.1K
13:41 10.40 10.40 10.40 10.40 1.0K
13:42 10.40 10.40 10.39 10.39 1.8K
13:43 10.38 10.38 10.38 10.38 7.8K
13:44 10.39 10.39 10.39 10.39 0.9K
13:45 10.40 10.41 10.38 10.40 15.1K
13:47 10.40 10.42 10.40 10.42 0.5K
13:48 10.40 10.42 10.40 10.42 1.8K
13:49 10.38 10.38 10.38 10.38 0.3K
13:50 10.40 10.40 10.40 10.40 1.7K
13:51 10.42 10.42 10.42 10.42 0.4K
13:53 10.44 10.46 10.44 10.46 3.4K
13:54 10.46 10.46 10.45 10.45 2.6K
13:55 10.46 10.48 10.46 10.48 0.2K
13:56 10.48 10.49 10.48 10.49 1.5K
13:58 10.48 10.48 10.45 10.45 19.0K
14:00 10.44 10.44 10.44 10.44 0.5K
14:01 10.50 10.50 10.45 10.45 0.9K
14:02 10.48 10.48 10.48 10.48 0.3K
14:03 10.48 10.49 10.48 10.49 0.4K
14:04 10.49 10.49 10.47 10.48 1.3K
14:07 10.47 10.47 10.47 10.47 0.8K
14:08 10.47 10.47 10.47 10.47 0.1K
14:09 10.46 10.46 10.46 10.46 1.6K
14:10 10.45 10.45 10.45 10.45 1.0K
14:11 10.45 10.45 10.45 10.45 0.2K
14:12 10.45 10.46 10.45 10.46 0.6K
14:13 10.44 10.46 10.44 10.46 0.9K
14:14 10.45 10.45 10.45 10.45 1.5K
14:15 10.46 10.46 10.44 10.46 2.4K
14:16 10.47 10.47 10.47 10.47 0.9K
14:19 10.45 10.45 10.45 10.45 0.2K
14:20 10.48 10.48 10.48 10.48 1.6K
14:21 10.49 10.49 10.48 10.48 1.5K
14:22 10.46 10.49 10.46 10.49 0.9K
14:23 10.48 10.48 10.47 10.47 2.3K
14:24 10.47 10.47 10.45 10.45 0.5K
14:25 10.47 10.47 10.46 10.46 4.9K
14:26 10.41 10.45 10.41 10.45 1.8K
14:28 10.47 10.47 10.47 10.47 0.3K
14:31 10.47 10.47 10.46 10.46 0.7K
14:32 10.45 10.46 10.43 10.45 9.1K
14:33 10.45 10.45 10.45 10.45 1.4K
14:34 10.44 10.44 10.44 10.44 0.5K
14:35 10.46 10.46 10.46 10.46 2.5K
14:36 10.46 10.46 10.44 10.44 2.1K
14:37 10.46 10.46 10.46 10.46 0.4K
14:39 10.46 10.46 10.46 10.46 2.2K
14:41 10.44 10.45 10.44 10.44 2.0K
14:42 10.43 10.45 10.43 10.45 0.6K
14:43 10.46 10.46 10.46 10.46 0.2K
14:44 10.43 10.43 10.43 10.43 6.5K
14:46 10.42 10.42 10.42 10.42 1.3K
14:47 10.43 10.43 10.43 10.43 0.9K
14:48 10.41 10.42 10.41 10.42 2.2K
14:49 10.40 10.40 10.40 10.40 0.4K
14:51 10.41 10.41 10.39 10.40 1.4K
14:52 10.39 10.39 10.36 10.36 2.2K
14:53 10.35 10.36 10.34 10.34 4.9K
14:54 10.34 10.35 10.34 10.35 1.5K
14:55 10.39 10.39 10.38 10.38 7.0K
14:56 10.39 10.40 10.39 10.39 19.7K
14:57 10.39 10.39 10.39 10.39 0.6K
14:58 10.39 10.39 10.38 10.39 3.9K
14:59 10.39 10.39 10.36 10.36 2.2K
15:00 10.37 10.37 10.37 10.37 1.8K
15:01 10.34 10.37 10.34 10.36 7.5K
15:02 10.37 10.37 10.37 10.37 1.3K
15:04 10.36 10.36 10.35 10.35 6.5K
15:05 10.37 10.37 10.37 10.37 5.5K
15:06 10.38 10.39 10.38 10.39 1.7K
15:07 10.39 10.39 10.39 10.39 0.3K
15:08 10.38 10.38 10.38 10.38 2.0K
15:09 10.38 10.38 10.38 10.38 0.1K
15:10 10.38 10.39 10.38 10.39 1.5K
15:12 10.38 10.38 10.37 10.37 7.7K
15:13 10.38 10.38 10.37 10.37 3.5K
15:14 10.38 10.38 10.38 10.38 1.8K
15:16 10.37 10.37 10.37 10.37 1.3K
15:17 10.36 10.36 10.36 10.36 0.1K
15:18 10.37 10.37 10.37 10.37 0.9K
15:19 10.37 10.37 10.36 10.36 2.5K
15:20 10.35 10.35 10.35 10.35 1.5K
15:21 10.35 10.35 10.35 10.35 0.8K
15:22 10.34 10.34 10.33 10.33 5.0K
15:23 10.30 10.30 10.30 10.30 0.3K
15:24 10.32 10.32 10.30 10.30 6.3K
15:25 10.30 10.30 10.30 10.30 26.4K
15:26 10.30 10.30 10.29 10.30 6.6K
15:27 10.31 10.31 10.31 10.31 1.5K
15:29 10.32 10.32 10.29 10.29 2.8K
15:30 10.30 10.30 10.30 10.30 0.9K
15:31 10.30 10.30 10.30 10.30 6.0K
15:32 10.29 10.29 10.26 10.26 3.9K
15:33 10.27 10.27 10.25 10.25 3.2K
15:34 10.26 10.27 10.26 10.26 12.9K
15:35 10.27 10.28 10.27 10.27 4.5K
15:36 10.28 10.28 10.25 10.27 9.8K
15:37 10.27 10.27 10.27 10.27 2.1K
15:38 10.25 10.26 10.25 10.26 2.2K
15:39 10.26 10.27 10.26 10.27 8.0K
15:40 10.27 10.28 10.27 10.28 3.8K
15:41 10.28 10.28 10.28 10.28 3.5K
15:42 10.28 10.28 10.28 10.28 4.0K
15:43 10.27 10.27 10.26 10.26 1.9K
15:44 10.26 10.26 10.23 10.24 23.1K
15:45 10.24 10.24 10.23 10.24 3.2K
15:46 10.24 10.26 10.23 10.26 6.0K
15:47 10.27 10.27 10.27 10.27 4.2K
15:48 10.28 10.28 10.25 10.26 7.6K
15:49 10.26 10.26 10.24 10.24 5.5K
15:50 10.24 10.24 10.22 10.22 11.5K
15:51 10.23 10.23 10.21 10.23 10.2K
15:52 10.25 10.26 10.24 10.24 11.8K
15:53 10.23 10.23 10.23 10.23 3.7K
15:54 10.22 10.22 10.20 10.21 13.8K
15:55 10.20 10.21 10.20 10.20 9.5K
15:56 10.21 10.21 10.18 10.18 11.2K
15:57 10.17 10.21 10.16 10.21 17.9K
15:58 10.19 10.19 10.18 10.18 5.2K
15:59 10.19 10.19 10.17 10.17 69.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available