Siriuspoint

SPNT
🏛️ usa →
18.32
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 8.13 8.25 8.11 8.13 0.2M
2021-12-30 8.28 8.41 8.13 8.14 0.3M
2021-12-29 8.36 8.37 8.19 8.24 0.3M
2021-12-28 8.21 8.36 8.21 8.31 0.3M
2021-12-27 8.33 8.33 8.12 8.18 0.3M
2021-12-23 8.20 8.28 8.16 8.25 0.1M
2021-12-22 8.07 8.18 8.04 8.15 0.3M
2021-12-21 8.19 8.33 8.07 8.14 0.3M
2021-12-20 8.23 8.23 7.95 8.11 0.5M
2021-12-17 8.24 8.45 8.21 8.36 1.6M
2021-12-16 8.45 8.51 8.21 8.29 0.4M
2021-12-15 8.22 8.44 8.14 8.42 0.5M
2021-12-14 8.44 8.60 8.28 8.29 0.3M
2021-12-13 8.17 8.45 8.15 8.41 0.5M
2021-12-10 8.12 8.21 8.07 8.21 0.2M
2021-12-09 7.93 8.13 7.90 8.11 0.2M
2021-12-08 7.96 8.13 7.88 8.01 0.2M
2021-12-07 7.92 8.02 7.90 7.95 0.2M
2021-12-06 7.70 7.93 7.70 7.86 0.3M
2021-12-03 7.77 7.77 7.55 7.61 0.3M
2021-12-02 7.72 7.81 7.68 7.70 0.5M
2021-12-01 7.91 8.02 7.63 7.64 0.4M
2021-11-30 7.69 7.74 7.54 7.70 0.7M
2021-11-29 7.90 7.92 7.48 7.79 0.8M
2021-11-26 8.08 8.08 7.64 7.81 0.2M
2021-11-24 8.51 8.51 8.29 8.33 0.3M
2021-11-23 8.64 8.74 8.51 8.54 0.3M
2021-11-22 8.52 8.78 8.52 8.68 0.3M
2021-11-19 8.50 8.56 8.36 8.52 0.7M
2021-11-18 8.89 8.99 8.61 8.62 0.3M
2021-11-17 8.91 8.98 8.83 8.97 0.4M
2021-11-16 8.97 9.08 8.90 8.97 0.3M
2021-11-15 9.07 9.11 8.78 8.95 1.1M
2021-11-12 9.33 9.33 8.99 9.03 0.4M
2021-11-11 9.32 9.32 9.10 9.30 0.2M
2021-11-10 9.60 9.61 9.29 9.31 0.5M
2021-11-09 9.98 9.98 9.61 9.63 1.8M
2021-11-08 9.80 9.86 9.72 9.85 0.3M
2021-11-05 9.61 9.88 9.59 9.81 0.3M
2021-11-04 10.00 10.00 9.29 9.55 0.7M
2021-11-03 9.65 9.94 9.61 9.90 0.3M
2021-11-02 9.64 9.66 9.53 9.64 0.2M
2021-11-01 9.42 9.64 9.40 9.62 0.3M
2021-10-29 9.40 9.43 9.34 9.40 0.4M
2021-10-27 9.31 9.41 9.26 9.31 0.3M
2021-10-26 9.49 9.49 9.37 9.37 0.2M
2021-10-25 9.42 9.51 9.35 9.49 0.2M
2021-10-22 9.38 9.45 9.33 9.42 0.2M
2021-10-21 9.29 9.36 9.26 9.35 0.2M
2021-10-20 9.16 9.32 9.13 9.29 0.3M
2021-10-19 9.33 9.41 9.18 9.19 0.2M
2021-10-18 9.41 9.42 9.31 9.32 0.2M
2021-10-15 9.58 9.62 9.41 9.42 0.3M
2021-10-14 9.35 9.49 9.30 9.47 0.2M
2021-10-13 9.29 9.29 9.09 9.29 0.9M
2021-10-12 9.32 9.43 9.28 9.28 0.3M
2021-10-11 9.48 9.61 9.30 9.31 0.3M
2021-10-08 9.45 9.53 9.40 9.41 0.4M
2021-10-07 9.47 9.60 9.45 9.45 0.9M
2021-10-06 9.37 9.43 9.23 9.40 0.4M
2021-10-05 9.35 9.48 9.22 9.39 0.4M
2021-10-04 9.39 9.56 9.27 9.31 0.5M
2021-10-01 9.31 9.44 9.24 9.37 0.4M
2021-09-30 9.41 9.50 9.25 9.26 0.4M
2021-09-29 9.31 9.37 9.16 9.35 0.2M
2021-09-28 9.41 9.43 9.20 9.24 0.3M
2021-09-27 9.38 9.54 9.36 9.37 0.4M
2021-09-24 9.43 9.49 9.36 9.36 0.6M
2021-09-23 9.39 9.55 9.34 9.40 0.4M
2021-09-22 9.20 9.40 9.15 9.31 0.5M
2021-09-21 9.28 9.30 8.99 9.15 1.3M
2021-09-20 9.17 9.24 9.07 9.23 1.6M
2021-09-17 9.15 9.41 9.15 9.32 2.6M
2021-09-16 9.24 9.39 9.12 9.30 1.3M
2021-09-15 9.15 9.21 8.99 9.17 1.5M
2021-09-14 9.21 9.23 9.08 9.18 0.8M
2021-09-13 8.97 9.18 8.87 9.17 0.7M
2021-09-10 9.10 9.11 8.78 8.86 0.5M
2021-09-09 9.10 9.20 8.95 9.05 0.5M
2021-09-08 9.29 9.31 9.05 9.17 0.7M
2021-09-07 9.42 9.42 9.22 9.35 0.7M
2021-09-03 9.38 9.47 9.34 9.45 0.3M
2021-09-02 9.64 9.71 9.38 9.41 0.3M
2021-09-01 9.81 9.82 9.62 9.63 0.3M
2021-08-31 10.00 10.03 9.80 9.81 0.3M
2021-08-30 10.07 10.18 9.95 9.95 0.3M
2021-08-27 9.80 10.08 9.79 10.07 0.5M
2021-08-26 9.85 9.93 9.73 9.81 0.5M
2021-08-25 9.83 9.96 9.82 9.85 0.4M
2021-08-24 9.85 9.91 9.76 9.86 0.3M
2021-08-23 9.83 9.89 9.76 9.86 0.2M
2021-08-20 9.56 9.83 9.56 9.78 0.5M
2021-08-19 9.55 9.62 9.44 9.60 0.4M
2021-08-18 9.66 9.78 9.62 9.67 0.3M
2021-08-17 9.76 9.79 9.60 9.70 0.3M
2021-08-16 9.82 9.90 9.75 9.83 0.3M
2021-08-13 9.86 9.94 9.73 9.89 0.2M
2021-08-12 9.93 9.94 9.76 9.90 0.3M
2021-08-11 9.85 9.96 9.73 9.91 0.3M
2021-08-10 9.76 9.90 9.60 9.84 0.4M
2021-08-09 9.62 9.82 9.58 9.71 0.4M
2021-08-06 9.47 9.73 9.31 9.70 0.7M
2021-08-05 9.34 9.48 9.27 9.44 0.2M
2021-08-04 9.47 9.56 9.33 9.34 0.3M
2021-08-03 9.75 9.75 9.53 9.65 0.4M
2021-08-02 9.80 9.97 9.62 9.68 0.3M
2021-07-30 9.74 9.81 9.70 9.80 0.4M
2021-07-29 9.71 9.80 9.64 9.71 0.2M
2021-07-28 9.60 9.80 9.42 9.58 0.3M
2021-07-27 9.50 9.61 9.35 9.60 0.2M
2021-07-26 9.59 9.68 9.56 9.60 0.2M
2021-07-23 9.59 9.69 9.49 9.55 0.2M
2021-07-22 9.68 9.72 9.52 9.58 0.2M
2021-07-21 9.60 9.79 9.60 9.73 0.3M
2021-07-20 9.45 9.66 9.45 9.51 0.6M
2021-07-19 9.70 9.79 9.36 9.37 0.4M
2021-07-16 9.92 9.93 9.76 9.83 0.4M
2021-07-15 9.76 9.91 9.67 9.85 0.3M
2021-07-14 9.87 9.91 9.73 9.80 0.8M
2021-07-13 9.90 9.95 9.78 9.85 0.7M
2021-07-12 9.87 9.97 9.81 9.95 0.3M
2021-07-09 9.72 9.92 9.72 9.90 0.4M
2021-07-08 9.60 9.74 9.47 9.59 0.4M
2021-07-07 9.83 9.97 9.78 9.80 0.4M
2021-07-06 10.09 10.09 9.83 9.91 0.3M
2021-07-02 10.28 10.30 10.07 10.08 0.2M
2021-07-01 10.14 10.28 10.07 10.26 0.3M
2021-06-30 10.14 10.22 10.07 10.07 0.5M
2021-06-29 10.22 10.28 10.18 10.19 0.2M
2021-06-28 10.25 10.25 10.09 10.19 0.5M
2021-06-25 10.33 10.47 10.25 10.32 0.9M
2021-06-24 10.19 10.34 10.09 10.33 0.4M
2021-06-23 10.04 10.22 10.04 10.11 0.5M
2021-06-22 10.02 10.15 9.97 10.08 1.4M
2021-06-21 10.00 10.14 9.93 10.09 1.3M
2021-06-18 10.15 10.22 9.85 9.89 3.4M
2021-06-17 10.50 10.59 10.23 10.32 1.5M
2021-06-16 10.61 10.71 10.51 10.55 1.3M
2021-06-15 10.55 10.72 10.49 10.63 0.9M
2021-06-14 10.65 10.76 10.52 10.59 0.5M
2021-06-11 10.58 10.85 10.58 10.70 0.5M
2021-06-10 10.69 10.75 10.58 10.59 0.5M
2021-06-09 10.84 10.91 10.60 10.62 0.6M
2021-06-08 11.03 11.13 10.80 10.88 0.6M
2021-06-07 10.54 11.07 10.47 11.02 1.0M
2021-06-04 10.32 10.51 10.28 10.50 0.4M
2021-06-03 10.49 10.63 10.27 10.36 0.4M
2021-06-02 10.75 10.80 10.50 10.51 0.4M
2021-06-01 10.59 10.76 10.52 10.71 0.4M
2021-05-28 10.59 10.60 10.44 10.52 0.2M
2021-05-27 10.40 10.67 10.37 10.54 0.7M
2021-05-26 10.39 10.48 10.25 10.40 0.7M
2021-05-25 10.69 10.69 10.39 10.42 0.7M
2021-05-24 10.61 10.66 10.52 10.59 0.4M
2021-05-21 10.73 10.73 10.51 10.63 0.6M
2021-05-20 10.56 10.69 10.50 10.64 0.4M
2021-05-19 10.35 10.52 10.25 10.50 0.4M
2021-05-18 10.50 10.55 10.45 10.47 0.6M
2021-05-17 10.57 10.59 10.42 10.56 0.2M
2021-05-14 10.54 10.68 10.42 10.59 0.3M
2021-05-13 10.15 10.59 10.15 10.50 0.4M
2021-05-12 10.26 10.34 10.14 10.15 0.5M
2021-05-11 10.25 10.34 10.07 10.29 0.4M
2021-05-10 10.72 10.74 10.30 10.30 0.6M
2021-05-07 10.63 10.73 10.59 10.67 0.2M
2021-05-06 10.65 10.81 10.56 10.75 0.3M
2021-05-05 10.76 10.77 10.51 10.64 0.4M
2021-05-04 10.56 10.92 10.45 10.79 0.6M
2021-05-03 10.66 10.79 10.58 10.63 0.6M
2021-04-30 10.47 10.69 10.45 10.58 0.5M
2021-04-29 10.62 10.66 10.47 10.60 0.4M
2021-04-28 10.59 10.60 10.45 10.48 0.3M
2021-04-27 10.50 10.62 10.45 10.60 0.5M
2021-04-26 10.67 10.78 10.49 10.53 0.3M
2021-04-23 10.58 10.71 10.51 10.59 0.3M
2021-04-22 10.71 10.93 10.50 10.51 0.2M
2021-04-21 10.47 10.72 10.36 10.67 0.2M
2021-04-20 10.58 10.58 10.33 10.43 0.3M
2021-04-19 10.51 10.63 10.42 10.56 0.4M
2021-04-16 10.63 10.66 10.51 10.60 0.3M
2021-04-15 10.55 10.55 10.36 10.45 0.3M
2021-04-14 10.28 10.61 10.28 10.44 0.2M
2021-04-13 10.47 10.67 10.32 10.36 0.3M
2021-04-12 10.32 10.52 10.20 10.43 0.4M
2021-04-09 10.30 10.49 10.20 10.37 0.6M
2021-04-08 10.31 10.37 10.20 10.36 0.3M
2021-04-07 10.40 10.49 10.25 10.34 0.4M
2021-04-06 10.66 10.69 10.35 10.36 0.4M
2021-04-05 10.46 10.63 10.31 10.62 0.3M
2021-04-01 10.14 10.33 10.06 10.32 0.4M
2021-03-31 10.23 10.34 10.03 10.17 1.0M
2021-03-30 10.31 10.50 10.16 10.29 0.4M
2021-03-29 10.32 10.57 10.22 10.29 0.6M
2021-03-26 10.11 10.43 10.11 10.31 0.6M
2021-03-25 9.96 10.22 9.85 10.14 0.6M
2021-03-24 10.28 10.56 9.91 10.01 0.6M
2021-03-23 10.35 10.45 10.23 10.29 0.5M
2021-03-22 10.52 10.52 10.19 10.47 0.5M
2021-03-19 10.77 10.85 10.41 10.53 1.6M
2021-03-18 11.00 11.06 10.78 10.82 0.6M
2021-03-17 10.83 11.06 10.76 11.04 0.4M
2021-03-16 11.50 11.50 10.75 10.85 0.5M
2021-03-15 11.04 11.34 10.92 11.24 0.5M
2021-03-12 11.12 11.17 10.80 10.99 1.0M
2021-03-11 10.83 10.99 10.62 10.99 2.0M
2021-03-10 10.60 10.89 10.60 10.79 0.3M
2021-03-09 10.72 11.16 10.55 10.63 0.8M
2021-03-08 10.77 10.93 10.58 10.79 0.5M
2021-03-05 10.04 10.55 9.91 10.55 0.4M
2021-03-04 10.15 10.47 9.84 10.04 0.5M
2021-03-03 10.20 10.51 10.20 10.23 0.4M
2021-03-02 10.34 10.47 9.97 10.20 0.3M
2021-03-01 11.50 11.50 10.05 10.50 0.3M