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
2025-09-26 17.93 18.44 17.88 18.32 0.7M
2025-09-25 17.64 17.79 17.44 17.78 2.2M
2025-09-24 17.46 17.65 17.36 17.61 0.5M
2025-09-23 17.62 17.72 17.43 17.48 0.6M
2025-09-22 17.67 17.79 17.18 17.53 0.8M
2025-09-19 18.08 18.11 17.69 17.69 3.8M
2025-09-18 17.91 18.21 17.91 18.02 0.7M
2025-09-17 18.10 18.22 17.90 17.96 0.7M
2025-09-16 18.44 18.49 17.94 18.01 0.6M
2025-09-15 18.96 19.02 18.54 18.54 0.6M
2025-09-12 19.11 19.30 18.89 19.04 0.9M
2025-09-11 18.70 19.21 18.70 19.16 1.9M
2025-09-10 18.66 18.85 18.50 18.64 0.7M
2025-09-09 18.96 19.15 18.61 18.74 0.9M
2025-09-08 18.77 19.01 18.51 18.97 1.5M
2025-09-05 18.85 18.95 18.59 18.77 0.9M
2025-09-04 19.19 19.23 18.71 18.85 0.7M
2025-09-03 18.80 19.42 18.75 18.89 1.5M
2025-09-02 18.59 18.95 18.52 18.90 1.2M
2025-08-29 18.49 18.84 18.49 18.72 1.7M
2025-08-28 18.57 18.57 18.28 18.41 0.4M
2025-08-27 18.38 18.88 18.30 18.61 1.1M
2025-08-26 18.31 18.49 18.24 18.29 0.4M
2025-08-25 18.66 18.79 18.37 18.42 0.6M
2025-08-22 18.70 19.07 18.60 18.70 1.2M
2025-08-21 18.75 18.94 18.49 18.50 1.4M
2025-08-20 18.33 18.73 18.32 18.63 1.8M
2025-08-19 18.16 18.41 18.16 18.24 0.5M
2025-08-18 18.29 18.37 18.12 18.21 0.4M
2025-08-15 18.64 18.70 18.00 18.28 0.9M
2025-08-14 18.91 19.08 18.52 18.58 0.5M
2025-08-13 18.65 19.03 18.51 18.76 0.7M
2025-08-12 18.35 18.62 18.33 18.47 0.5M
2025-08-11 18.26 18.54 18.20 18.33 0.5M
2025-08-08 18.17 18.27 17.90 18.20 0.6M
2025-08-07 18.43 18.55 17.87 18.03 0.7M
2025-08-06 18.29 18.72 18.15 18.54 0.7M
2025-08-05 18.43 18.94 17.90 18.41 1.1M
2025-08-04 19.36 19.38 17.76 18.39 1.4M
2025-08-01 19.87 19.94 19.22 19.58 0.9M
2025-07-31 19.55 19.88 19.36 19.61 1.0M
2025-07-30 19.75 20.00 19.43 19.58 0.8M
2025-07-29 19.75 19.91 19.60 19.86 0.8M
2025-07-28 19.44 19.64 19.20 19.51 0.8M
2025-07-25 19.73 19.84 19.52 19.79 0.8M
2025-07-24 19.46 19.78 19.36 19.58 1.1M
2025-07-23 19.45 19.70 19.10 19.70 0.5M
2025-07-22 19.30 19.59 19.23 19.45 0.5M
2025-07-21 19.51 19.73 19.18 19.31 0.6M
2025-07-18 18.95 19.23 18.91 19.00 0.5M
2025-07-17 18.97 19.22 18.70 19.08 0.6M
2025-07-16 18.44 18.74 18.29 18.71 0.9M
2025-07-15 18.55 18.63 18.30 18.38 0.5M
2025-07-14 18.33 18.65 18.33 18.63 0.6M
2025-07-11 18.48 18.53 18.10 18.40 0.6M
2025-07-10 19.18 19.18 18.42 18.45 0.6M
2025-07-09 19.86 19.86 18.99 19.07 0.5M
2025-07-08 19.50 19.67 19.27 19.31 0.5M
2025-07-07 19.69 19.83 19.38 19.49 0.6M
2025-07-03 19.39 19.84 19.30 19.80 0.4M
2025-07-02 20.03 20.13 19.23 19.38 0.6M
2025-07-01 20.43 20.57 20.02 20.07 0.6M
2025-06-30 20.41 20.64 20.27 20.39 0.6M
2025-06-27 20.81 21.00 20.31 20.40 1.7M
2025-06-26 19.95 21.03 19.84 20.88 1.1M
2025-06-25 19.33 19.62 19.25 19.36 0.4M
2025-06-24 19.72 19.73 19.28 19.45 0.5M
2025-06-23 19.40 19.58 19.22 19.57 0.5M
2025-06-20 19.41 19.59 19.18 19.30 1.1M
2025-06-18 19.28 19.50 19.23 19.32 0.4M
2025-06-17 19.41 19.45 18.96 19.34 0.6M
2025-06-16 19.46 20.00 19.35 19.56 0.7M
2025-06-13 19.50 19.62 19.17 19.40 0.5M
2025-06-12 18.95 19.61 18.84 19.61 0.5M
2025-06-11 19.35 19.41 19.13 19.14 0.6M
2025-06-10 19.19 19.45 18.98 19.31 0.5M
2025-06-09 19.67 19.67 18.70 19.26 0.5M
2025-06-06 19.54 19.55 19.31 19.38 0.4M
2025-06-05 19.19 19.27 18.84 19.26 0.5M
2025-06-04 19.58 19.62 19.05 19.16 0.5M
2025-06-03 19.52 19.69 19.20 19.49 0.6M
2025-06-02 19.54 19.71 19.11 19.62 0.5M
2025-05-30 19.69 19.71 19.54 19.59 0.7M
2025-05-29 19.55 19.75 19.45 19.65 0.5M
2025-05-28 19.67 19.79 19.46 19.52 0.7M
2025-05-27 19.36 19.86 19.22 19.78 0.5M
2025-05-23 19.04 19.31 18.95 19.18 0.5M
2025-05-22 19.26 19.48 18.92 19.14 0.6M
2025-05-21 19.39 19.63 19.00 19.33 0.8M
2025-05-20 19.64 19.87 19.46 19.52 0.5M
2025-05-19 19.16 19.79 19.05 19.65 1.2M
2025-05-16 19.59 19.83 19.22 19.24 1.8M
2025-05-15 19.38 19.72 19.28 19.58 0.5M
2025-05-14 19.66 19.74 19.13 19.30 0.5M
2025-05-13 19.65 19.85 19.44 19.54 0.5M
2025-05-12 19.37 19.62 18.66 19.60 0.6M
2025-05-09 19.25 19.47 18.96 19.27 0.5M
2025-05-08 19.36 19.66 19.19 19.30 0.9M
2025-05-07 19.41 19.74 19.14 19.28 1.2M
2025-05-06 18.91 19.66 18.22 19.54 0.8M
2025-05-05 17.62 18.28 17.62 18.18 0.7M
2025-05-02 17.16 18.00 17.12 17.95 0.7M
2025-05-01 16.69 17.10 16.54 16.94 0.6M
2025-04-30 16.86 16.92 16.55 16.80 0.8M
2025-04-29 16.53 17.04 16.49 17.02 0.6M
2025-04-28 16.55 16.67 16.37 16.62 0.8M
2025-04-25 16.46 16.55 16.07 16.54 0.4M
2025-04-24 16.47 16.71 16.31 16.60 0.6M
2025-04-23 16.46 16.75 16.43 16.56 0.6M
2025-04-22 16.25 16.53 16.05 16.39 0.8M
2025-04-21 16.59 16.69 15.90 15.99 0.6M
2025-04-17 16.36 16.73 16.30 16.70 0.6M
2025-04-16 16.51 16.58 16.22 16.36 0.7M
2025-04-15 16.23 16.61 16.23 16.33 0.7M
2025-04-14 16.25 16.59 16.11 16.43 0.5M
2025-04-11 15.74 16.08 15.63 16.04 0.8M
2025-04-10 15.81 16.17 15.54 15.78 1.0M
2025-04-09 15.04 16.32 14.91 16.02 1.1M
2025-04-08 15.93 16.01 15.00 15.16 0.7M
2025-04-07 15.66 15.94 14.76 15.47 1.1M
2025-04-04 17.13 17.32 15.87 16.05 0.9M
2025-04-03 17.23 17.85 17.19 17.56 1.6M
2025-04-02 17.68 17.99 17.56 17.73 1.0M
2025-04-01 17.21 17.89 16.84 17.85 1.4M
2025-03-31 16.90 17.62 16.81 17.29 1.5M
2025-03-28 16.85 17.26 16.82 17.06 0.7M
2025-03-27 16.66 16.91 16.60 16.86 0.7M
2025-03-26 16.51 16.70 16.41 16.62 0.4M
2025-03-25 16.35 16.65 16.34 16.50 0.7M
2025-03-24 15.84 16.29 15.79 16.25 0.4M
2025-03-21 15.79 15.98 15.62 15.76 1.8M
2025-03-20 15.44 15.88 15.43 15.77 0.5M
2025-03-19 15.39 15.78 15.37 15.62 0.8M
2025-03-18 15.17 15.33 15.05 15.29 0.7M
2025-03-17 14.60 15.19 14.50 15.11 0.6M
2025-03-14 14.59 14.78 14.43 14.76 0.6M
2025-03-13 14.49 14.66 14.37 14.50 0.7M
2025-03-12 14.85 14.85 14.34 14.41 0.9M
2025-03-11 14.63 15.05 14.53 14.83 0.9M
2025-03-10 14.13 14.66 14.05 14.52 0.8M
2025-03-07 14.67 14.74 14.23 14.29 0.8M
2025-03-06 14.81 14.81 14.57 14.68 0.7M
2025-03-05 14.75 15.06 14.66 14.88 0.6M
2025-03-04 14.99 15.10 14.75 14.76 0.6M
2025-03-03 15.32 15.42 15.02 15.12 0.7M
2025-02-28 15.23 15.48 15.03 15.34 1.3M
2025-02-27 14.98 15.38 14.98 15.22 1.0M
2025-02-26 14.49 15.19 14.15 14.96 2.2M
2025-02-25 14.50 14.65 14.16 14.59 1.6M
2025-02-24 14.13 14.57 14.05 14.25 1.1M
2025-02-21 14.25 14.34 13.97 14.00 1.5M
2025-02-20 13.84 14.04 13.58 13.98 0.5M
2025-02-19 13.59 14.19 13.26 14.01 0.6M
2025-02-18 14.12 14.37 13.95 14.02 0.3M
2025-02-14 14.37 14.37 14.05 14.18 0.3M
2025-02-13 13.98 14.28 13.92 14.27 0.5M
2025-02-12 14.10 14.18 13.85 13.91 0.5M
2025-02-11 13.97 14.40 13.95 14.26 0.6M
2025-02-10 14.23 14.27 13.96 14.06 0.5M
2025-02-07 14.46 14.46 14.18 14.25 0.3M
2025-02-06 14.51 14.52 14.28 14.49 0.3M
2025-02-05 14.18 14.46 14.15 14.41 0.3M
2025-02-04 14.00 14.26 13.87 14.10 0.3M
2025-02-03 14.33 14.46 14.02 14.10 0.4M
2025-01-31 14.69 14.89 14.55 14.56 0.4M
2025-01-30 14.83 14.87 14.57 14.81 0.3M
2025-01-29 14.70 15.03 14.53 14.60 0.2M
2025-01-28 14.71 14.88 14.68 14.82 0.3M
2025-01-27 14.64 14.87 14.59 14.70 0.3M
2025-01-24 14.31 14.57 14.28 14.54 0.3M
2025-01-23 14.57 14.65 14.31 14.37 0.3M
2025-01-22 15.18 15.31 14.57 14.64 0.4M
2025-01-21 15.04 15.28 15.01 15.21 0.4M
2025-01-17 15.07 15.12 14.96 14.99 0.5M
2025-01-16 14.82 15.06 14.82 14.97 0.5M
2025-01-15 14.76 14.91 14.63 14.79 0.3M
2025-01-14 14.33 14.58 14.29 14.49 0.5M
2025-01-13 14.30 14.45 14.23 14.30 0.4M
2025-01-10 14.68 14.76 14.27 14.42 0.4M
2025-01-08 15.18 15.28 14.89 14.95 0.4M
2025-01-07 15.14 15.29 14.96 15.28 0.4M
2025-01-06 15.70 15.81 15.13 15.14 0.7M
2025-01-03 15.77 15.78 15.49 15.70 0.8M
2025-01-02 16.45 16.50 15.34 15.74 1.1M