Unusual Machines

UMAC
🏛️ usa →
13.78
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 11.36 11.49 11.36 11.40 116.9K
09:31 11.43 11.43 11.20 11.26 26.7K
09:32 11.20 11.32 11.20 11.32 18.3K
09:33 11.31 11.40 11.29 11.32 14.3K
09:34 11.35 11.40 11.30 11.33 29.4K
09:35 11.35 11.44 11.35 11.44 9.4K
09:36 11.43 11.43 11.40 11.41 7.3K
09:37 11.44 11.48 11.40 11.40 8.2K
09:38 11.40 11.44 11.35 11.35 4.7K
09:39 11.35 11.41 11.34 11.36 5.6K
09:40 11.34 11.34 11.34 11.34 3.4K
09:41 11.25 11.32 11.21 11.21 8.2K
09:42 11.16 11.20 11.11 11.19 30.2K
09:43 11.17 11.20 11.15 11.15 10.6K
09:44 11.12 11.20 11.12 11.20 10.2K
09:45 11.17 11.18 11.13 11.18 7.1K
09:46 11.18 11.18 11.09 11.09 41.5K
09:47 11.11 11.13 11.03 11.05 17.0K
09:48 11.04 11.07 11.02 11.02 15.0K
09:49 11.04 11.10 11.00 11.01 24.6K
09:50 11.03 11.13 11.03 11.04 34.0K
09:51 11.02 11.04 10.98 11.03 55.4K
09:52 11.03 11.10 11.02 11.06 10.7K
09:53 11.06 11.08 11.04 11.07 10.8K
09:54 11.06 11.06 11.04 11.05 6.2K
09:55 11.01 11.14 11.01 11.14 16.2K
09:56 11.10 11.20 11.10 11.20 22.8K
09:57 11.15 11.16 11.12 11.12 24.4K
09:58 11.11 11.11 11.09 11.09 9.6K
09:59 11.10 11.12 11.10 11.12 8.0K
10:00 11.11 11.14 11.09 11.14 20.2K
10:01 11.12 11.12 11.12 11.12 3.6K
10:02 11.09 11.10 11.08 11.08 6.9K
10:03 11.08 11.09 11.07 11.08 8.9K
10:04 11.09 11.16 11.07 11.16 15.4K
10:05 11.15 11.15 11.14 11.15 6.6K
10:06 11.15 11.15 11.13 11.14 3.5K
10:08 11.13 11.13 11.09 11.13 6.1K
10:09 11.12 11.13 11.10 11.10 1.9K
10:10 11.10 11.10 11.10 11.10 4.5K
10:11 11.10 11.12 11.06 11.06 12.9K
10:12 11.05 11.05 10.96 10.96 54.4K
10:13 10.95 10.98 10.91 10.91 12.8K
10:14 10.91 10.96 10.91 10.95 23.9K
10:15 10.94 11.00 10.94 10.98 24.2K
10:16 11.00 11.09 10.98 11.07 29.2K
10:17 11.04 11.04 11.04 11.04 9.9K
10:18 11.01 11.01 11.00 11.00 5.3K
10:19 11.00 11.02 11.00 11.02 5.9K
10:20 10.98 11.02 10.97 11.02 7.0K
10:21 11.01 11.01 10.97 10.98 5.3K
10:22 10.96 10.97 10.95 10.97 23.8K
10:23 10.97 11.00 10.97 11.00 8.2K
10:24 10.97 10.99 10.97 10.99 7.7K
10:25 11.00 11.06 11.00 11.00 18.0K
10:26 11.01 11.04 11.01 11.04 3.2K
10:27 11.02 11.02 10.96 10.96 12.4K
10:28 10.97 10.98 10.95 10.98 19.8K
10:29 10.98 11.01 10.98 10.99 8.4K
10:30 11.01 11.02 10.99 10.99 2.4K
10:31 11.00 11.00 10.99 11.00 9.4K
10:32 10.96 10.99 10.96 10.99 6.0K
10:33 10.99 11.00 10.99 10.99 5.7K
10:34 10.99 11.01 10.99 11.00 8.9K
10:35 10.99 11.00 10.99 11.00 0.4K
10:36 11.00 11.03 10.99 11.03 9.3K
10:37 11.04 11.06 11.03 11.05 5.2K
10:38 11.05 11.05 11.04 11.04 9.2K
10:39 11.05 11.05 11.00 11.00 5.6K
10:40 11.04 11.04 11.04 11.04 0.9K
10:41 11.04 11.04 11.02 11.03 3.5K
10:43 11.03 11.04 11.03 11.03 5.3K
10:44 11.02 11.03 11.01 11.01 8.0K
10:45 11.01 11.01 10.95 10.96 22.8K
10:46 10.97 11.00 10.95 11.00 9.6K
10:47 11.00 11.02 11.00 11.02 4.8K
10:48 11.04 11.04 11.04 11.04 0.4K
10:49 11.04 11.05 11.03 11.03 7.7K
10:50 11.04 11.04 11.02 11.03 4.5K
10:51 11.02 11.02 10.99 10.99 3.5K
10:52 10.99 10.99 10.98 10.99 2.0K
10:53 10.99 10.99 10.96 10.96 6.5K
10:54 10.95 10.95 10.95 10.95 1.9K
10:55 10.96 10.96 10.95 10.96 5.2K
10:56 10.96 11.01 10.96 11.01 25.6K
10:57 11.01 11.01 11.00 11.01 5.0K
10:58 11.04 11.04 11.01 11.03 5.4K
10:59 11.00 11.03 11.00 11.03 6.1K
11:00 11.03 11.04 11.00 11.01 4.4K
11:01 11.02 11.04 11.02 11.04 4.7K
11:02 11.05 11.13 11.05 11.13 11.5K
11:03 11.13 11.13 11.09 11.09 19.8K
11:04 11.08 11.08 11.06 11.08 5.3K
11:05 11.08 11.11 11.07 11.09 5.7K
11:06 11.06 11.09 11.06 11.09 10.0K
11:07 11.10 11.13 11.08 11.11 10.7K
11:08 11.12 11.12 11.08 11.08 17.3K
11:09 11.05 11.06 11.05 11.06 7.3K
11:10 11.07 11.08 11.07 11.07 3.2K
11:11 11.09 11.09 11.09 11.09 1.9K
11:12 11.09 11.09 11.07 11.07 3.5K
11:13 11.06 11.09 11.04 11.07 2.1K
11:14 11.06 11.06 11.06 11.06 0.1K
11:15 11.06 11.06 11.05 11.05 1.8K
11:16 11.04 11.04 11.03 11.03 3.6K
11:17 11.03 11.04 11.01 11.03 35.5K
11:18 11.02 11.02 11.00 11.01 5.4K
11:19 11.03 11.09 11.03 11.09 13.5K
11:20 11.08 11.09 11.07 11.07 6.9K
11:21 11.07 11.07 11.07 11.07 0.4K
11:22 11.06 11.06 11.06 11.06 3.8K
11:23 11.06 11.06 11.03 11.03 6.1K
11:24 11.03 11.03 11.01 11.03 10.6K
11:25 11.03 11.03 11.02 11.02 5.5K
11:26 11.02 11.06 11.02 11.06 4.7K
11:27 11.04 11.04 11.04 11.04 0.7K
11:28 11.04 11.07 11.02 11.03 21.2K
11:29 11.03 11.06 11.02 11.06 5.1K
11:32 11.06 11.08 11.06 11.08 10.2K
11:33 11.06 11.08 11.06 11.08 3.3K
11:34 11.06 11.08 11.06 11.08 1.2K
11:35 11.05 11.08 11.05 11.08 5.5K
11:36 11.08 11.08 11.06 11.06 0.7K
11:37 11.07 11.07 11.05 11.05 2.4K
11:38 11.07 11.07 11.06 11.06 1.5K
11:39 11.07 11.10 11.07 11.10 25.2K
11:40 11.09 11.11 11.09 11.09 3.9K
11:41 11.10 11.11 11.10 11.10 2.1K
11:42 11.10 11.10 11.09 11.09 10.8K
11:43 11.09 11.09 11.08 11.08 16.2K
11:44 11.07 11.07 11.07 11.07 0.9K
11:45 11.07 11.07 11.02 11.02 7.2K
11:46 11.02 11.02 11.01 11.02 1.3K
11:47 11.03 11.03 11.01 11.01 5.2K
11:48 11.02 11.02 11.01 11.01 1.6K
11:49 11.01 11.02 11.01 11.02 2.7K
11:50 11.01 11.01 11.00 11.01 1.8K
11:51 11.00 11.01 10.97 10.97 18.4K
11:52 10.97 10.98 10.94 10.98 44.8K
11:53 10.97 10.99 10.97 10.99 1.1K
11:54 10.96 10.98 10.96 10.98 10.8K
11:55 10.98 10.99 10.98 10.99 11.5K
11:56 10.98 10.98 10.98 10.98 4.5K
11:57 10.98 11.00 10.98 11.00 5.1K
11:59 11.05 11.06 11.04 11.04 8.6K
12:00 11.04 11.04 11.04 11.04 0.3K
12:01 11.06 11.14 11.06 11.14 30.4K
12:02 11.15 11.20 11.12 11.19 19.7K
12:03 11.20 11.20 11.16 11.16 4.5K
12:04 11.17 11.17 11.15 11.16 5.5K
12:05 11.17 11.17 11.17 11.17 3.4K
12:06 11.22 11.22 11.22 11.22 20.8K
12:07 11.24 11.24 11.19 11.19 6.3K
12:08 11.17 11.18 11.17 11.17 2.9K
12:09 11.18 11.18 11.18 11.18 2.3K
12:10 11.20 11.21 11.17 11.19 7.5K
12:11 11.22 11.22 11.22 11.22 1.6K
12:12 11.23 11.24 11.23 11.23 6.6K
12:13 11.24 11.25 11.24 11.25 2.5K
12:14 11.25 11.25 11.22 11.22 5.5K
12:15 11.22 11.22 11.18 11.18 0.9K
12:16 11.18 11.18 11.18 11.18 1.4K
12:17 11.20 11.20 11.20 11.20 0.1K
12:18 11.21 11.21 11.18 11.18 1.0K
12:19 11.18 11.18 11.18 11.18 0.2K
12:21 11.20 11.20 11.20 11.20 1.1K
12:22 11.22 11.22 11.22 11.22 0.2K
12:23 11.22 11.22 11.22 11.22 3.8K
12:24 11.21 11.21 11.20 11.21 2.7K
12:25 11.23 11.23 11.23 11.23 0.4K
12:26 11.22 11.22 11.22 11.22 1.4K
12:27 11.22 11.24 11.22 11.24 5.7K
12:28 11.25 11.30 11.25 11.30 10.9K
12:29 11.27 11.29 11.27 11.29 1.1K
12:30 11.30 11.32 11.30 11.32 7.9K
12:31 11.33 11.33 11.33 11.33 2.1K
12:32 11.33 11.34 11.33 11.34 2.2K
12:33 11.35 11.35 11.32 11.32 2.1K
12:34 11.34 11.34 11.31 11.31 8.7K
12:35 11.33 11.33 11.31 11.33 1.3K
12:36 11.32 11.32 11.32 11.32 0.7K
12:37 11.32 11.32 11.31 11.31 5.1K
12:38 11.32 11.36 11.32 11.35 2.8K
12:39 11.34 11.34 11.34 11.34 2.0K
12:40 11.32 11.32 11.29 11.31 6.1K
12:41 11.28 11.33 11.28 11.30 7.4K
12:42 11.29 11.29 11.21 11.26 29.6K
12:43 11.28 11.28 11.25 11.26 1.9K
12:44 11.29 11.31 11.28 11.31 1.5K
12:45 11.29 11.29 11.24 11.24 6.0K
12:46 11.26 11.26 11.25 11.25 4.2K
12:47 11.25 11.27 11.25 11.26 2.1K
12:48 11.25 11.26 11.25 11.25 0.9K
12:49 11.27 11.29 11.27 11.29 1.2K
12:50 11.27 11.30 11.27 11.30 0.8K
12:51 11.27 11.27 11.27 11.27 1.0K
12:52 11.31 11.32 11.30 11.30 3.4K
12:53 11.31 11.32 11.31 11.32 3.0K
12:54 11.32 11.33 11.32 11.32 2.3K
12:55 11.32 11.33 11.32 11.32 2.6K
12:56 11.32 11.33 11.31 11.33 3.3K
12:57 11.32 11.33 11.32 11.33 5.0K
12:58 11.33 11.33 11.33 11.33 0.6K
12:59 11.34 11.34 11.32 11.32 0.6K
13:00 11.34 11.34 11.34 11.34 1.8K
13:01 11.34 11.34 11.34 11.34 4.2K
13:02 11.33 11.33 11.33 11.33 10.8K
13:03 11.33 11.34 11.33 11.34 1.3K
13:04 11.34 11.35 11.33 11.33 3.9K
13:05 11.37 11.37 11.37 11.37 0.7K
13:06 11.36 11.37 11.36 11.37 5.8K
13:07 11.34 11.37 11.34 11.36 1.8K
13:08 11.36 11.37 11.36 11.37 1.7K
13:09 11.37 11.38 11.37 11.38 6.1K
13:10 11.37 11.37 11.35 11.36 1.4K
13:11 11.36 11.36 11.35 11.35 0.3K
13:12 11.36 11.36 11.35 11.35 1.3K
13:13 11.36 11.36 11.32 11.32 4.4K
13:14 11.31 11.31 11.31 11.31 2.0K
13:15 11.31 11.35 11.31 11.33 4.7K
13:16 11.33 11.33 11.30 11.30 7.8K
13:17 11.31 11.31 11.31 11.31 1.1K
13:18 11.29 11.29 11.29 11.29 1.2K
13:19 11.27 11.27 11.27 11.27 1.4K
13:20 11.27 11.28 11.26 11.26 3.1K
13:21 11.28 11.28 11.28 11.28 0.5K
13:22 11.27 11.27 11.27 11.27 5.1K
13:23 11.26 11.26 11.26 11.26 2.5K
13:24 11.26 11.26 11.23 11.23 5.6K
13:25 11.23 11.23 11.19 11.22 39.8K
13:26 11.21 11.21 11.21 11.21 1.2K
13:27 11.20 11.20 11.20 11.20 0.8K
13:28 11.20 11.20 11.20 11.20 0.4K
13:29 11.20 11.20 11.20 11.20 0.2K
13:30 11.20 11.20 11.20 11.20 0.1K
13:31 11.21 11.22 11.21 11.22 6.0K
13:32 11.23 11.23 11.23 11.23 0.8K
13:33 11.23 11.29 11.23 11.25 20.9K
13:34 11.28 11.28 11.28 11.28 0.4K
13:35 11.24 11.24 11.14 11.14 9.5K
13:36 11.15 11.15 11.13 11.14 5.5K
13:37 11.18 11.18 11.18 11.18 2.9K
13:38 11.18 11.18 11.16 11.16 1.1K
13:39 11.18 11.18 11.18 11.18 0.5K
13:40 11.18 11.18 11.18 11.18 0.3K
13:41 11.18 11.19 11.18 11.19 0.6K
13:42 11.18 11.18 11.18 11.18 0.2K
13:43 11.19 11.19 11.19 11.19 0.6K
13:44 11.16 11.17 11.16 11.17 3.3K
13:45 11.17 11.17 11.16 11.16 1.1K
13:46 11.17 11.17 11.17 11.17 2.7K
13:47 11.17 11.17 11.17 11.17 0.4K
13:48 11.15 11.15 11.14 11.15 9.3K
13:49 11.15 11.17 11.14 11.15 10.7K
13:50 11.17 11.17 11.14 11.14 2.9K
13:51 11.15 11.15 11.13 11.13 1.2K
13:52 11.16 11.16 11.15 11.16 0.9K
13:53 11.16 11.16 11.16 11.16 1.1K
13:55 11.20 11.23 11.20 11.23 4.6K
13:56 11.22 11.22 11.22 11.22 2.0K
13:57 11.20 11.20 11.20 11.20 1.0K
13:58 11.22 11.23 11.21 11.23 2.1K
13:59 11.25 11.26 11.23 11.26 1.8K
14:00 11.27 11.27 11.27 11.27 0.3K
14:01 11.32 11.32 11.32 11.32 5.3K
14:02 11.29 11.31 11.26 11.28 2.2K
14:04 11.30 11.30 11.27 11.27 0.8K
14:05 11.29 11.29 11.29 11.29 1.3K
14:06 11.28 11.29 11.28 11.29 0.8K
14:07 11.28 11.28 11.27 11.27 1.4K
14:08 11.28 11.30 11.28 11.29 4.1K
14:09 11.27 11.27 11.27 11.27 3.0K
14:10 11.26 11.27 11.26 11.27 2.3K
14:11 11.26 11.26 11.26 11.26 0.7K
14:12 11.24 11.27 11.24 11.27 0.9K
14:13 11.25 11.25 11.25 11.25 0.5K
14:14 11.26 11.26 11.26 11.26 0.3K
14:15 11.26 11.26 11.26 11.26 1.6K
14:16 11.27 11.28 11.27 11.28 2.0K
14:17 11.28 11.28 11.28 11.28 0.9K
14:18 11.26 11.26 11.26 11.26 3.5K
14:19 11.25 11.27 11.25 11.27 0.8K
14:20 11.25 11.27 11.25 11.27 1.2K
14:21 11.28 11.28 11.26 11.26 3.4K
14:22 11.29 11.29 11.29 11.29 0.3K
14:24 11.28 11.28 11.28 11.28 0.6K
14:25 11.28 11.28 11.28 11.28 0.3K
14:26 11.28 11.28 11.28 11.28 0.2K
14:27 11.28 11.29 11.28 11.29 0.4K
14:28 11.26 11.29 11.26 11.29 3.6K
14:29 11.28 11.28 11.27 11.27 1.6K
14:30 11.29 11.29 11.29 11.29 0.9K
14:32 11.29 11.29 11.29 11.29 1.1K
14:33 11.29 11.29 11.29 11.29 1.7K
14:34 11.30 11.30 11.30 11.30 0.1K
14:35 11.31 11.31 11.31 11.31 0.1K
14:36 11.30 11.36 11.30 11.36 15.2K
14:37 11.38 11.39 11.37 11.37 3.6K
14:38 11.38 11.40 11.38 11.40 6.4K
14:39 11.40 11.40 11.40 11.40 3.3K
14:40 11.40 11.40 11.40 11.40 4.0K
14:41 11.41 11.41 11.35 11.36 67.6K
14:42 11.33 11.33 11.28 11.28 17.8K
14:43 11.29 11.29 11.23 11.23 4.1K
14:44 11.24 11.24 11.21 11.23 2.4K
14:45 11.23 11.23 11.23 11.23 0.9K
14:46 11.23 11.24 11.23 11.24 2.2K
14:47 11.25 11.25 11.25 11.25 0.1K
14:48 11.23 11.24 11.23 11.24 0.3K
14:49 11.22 11.22 11.22 11.22 3.1K
14:50 11.22 11.22 11.22 11.22 1.0K
14:51 11.24 11.24 11.24 11.24 0.4K
14:53 11.24 11.24 11.24 11.24 2.7K
14:55 11.24 11.24 11.24 11.24 3.6K
14:56 11.25 11.25 11.25 11.25 0.7K
14:57 11.26 11.26 11.25 11.25 1.5K
14:58 11.26 11.26 11.26 11.26 2.5K
14:59 11.24 11.24 11.24 11.24 0.4K
15:00 11.24 11.24 11.22 11.22 1.9K
15:01 11.23 11.23 11.23 11.23 1.5K
15:02 11.23 11.23 11.23 11.23 0.4K
15:03 11.16 11.17 11.16 11.17 30.9K
15:04 11.15 11.15 11.15 11.15 0.6K
15:06 11.15 11.17 11.15 11.17 0.8K
15:07 11.16 11.16 11.15 11.15 1.0K
15:09 11.15 11.15 11.13 11.14 6.1K
15:10 11.15 11.16 11.15 11.16 3.9K
15:11 11.16 11.16 11.14 11.14 2.4K
15:12 11.14 11.17 11.13 11.17 5.1K
15:14 11.17 11.17 11.17 11.17 0.3K
15:15 11.14 11.14 11.14 11.14 0.2K
15:16 11.15 11.17 11.15 11.17 0.5K
15:17 11.17 11.17 11.15 11.15 1.2K
15:18 11.17 11.17 11.15 11.17 7.4K
15:19 11.17 11.17 11.14 11.14 4.5K
15:20 11.19 11.19 11.19 11.19 0.3K
15:21 11.17 11.17 11.14 11.15 2.9K
15:22 11.16 11.16 11.14 11.15 1.8K
15:23 11.14 11.14 11.14 11.14 4.9K
15:24 11.13 11.13 11.13 11.13 2.6K
15:25 11.14 11.14 11.14 11.14 0.5K
15:26 11.14 11.14 11.13 11.13 1.8K
15:27 11.14 11.14 11.14 11.14 3.4K
15:29 11.14 11.14 11.14 11.14 1.5K
15:30 11.14 11.18 11.14 11.17 12.0K
15:31 11.17 11.17 11.16 11.16 2.0K
15:32 11.17 11.17 11.13 11.13 3.9K
15:33 11.12 11.13 11.11 11.13 3.2K
15:34 11.14 11.14 11.13 11.13 0.7K
15:35 11.13 11.13 11.13 11.13 0.6K
15:36 11.13 11.13 11.11 11.11 2.7K
15:37 11.12 11.12 11.12 11.12 2.9K
15:38 11.12 11.12 11.12 11.12 1.0K
15:39 11.11 11.13 11.11 11.13 10.2K
15:40 11.14 11.14 11.12 11.12 7.2K
15:41 11.13 11.14 11.11 11.11 6.1K
15:42 11.12 11.12 11.07 11.07 18.7K
15:43 11.09 11.10 11.07 11.07 22.8K
15:44 11.08 11.08 11.04 11.04 7.0K
15:45 11.06 11.07 11.05 11.07 9.3K
15:46 11.06 11.06 11.04 11.04 3.1K
15:47 11.02 11.04 11.02 11.03 15.8K
15:48 11.05 11.07 11.05 11.06 11.0K
15:49 11.05 11.06 11.04 11.06 18.7K
15:50 11.07 11.10 11.06 11.08 21.7K
15:51 11.10 11.10 11.10 11.10 15.4K
15:52 11.11 11.11 11.08 11.09 4.3K
15:53 11.09 11.12 11.09 11.12 4.4K
15:54 11.12 11.13 11.12 11.13 2.2K
15:55 11.11 11.12 11.08 11.08 4.7K
15:56 11.08 11.10 11.08 11.09 7.9K
15:57 11.10 11.10 11.09 11.10 9.1K
15:58 11.11 11.13 11.10 11.12 8.7K
15:59 11.11 11.12 11.07 11.11 95.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available