Nations SkewDex

SDEX
🏛️ usa →
62.08
Last Update: 2025-10-01
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
2023-12-29 48.85 50.52 48.83 49.55 0.0M
2023-12-28 49.39 49.48 48.27 48.56 0.0M
2023-12-27 49.61 50.03 48.85 49.06 0.0M
2023-12-26 50.67 50.94 49.37 49.51 0.0M
2023-12-22 51.49 51.49 49.62 49.87 0.0M
2023-12-21 51.74 53.03 50.86 51.25 0.0M
2023-12-20 48.24 52.64 47.53 52.49 0.0M
2023-12-19 49.16 49.16 47.59 47.94 0.0M
2023-12-18 48.97 49.48 48.36 49.20 0.0M
2023-12-15 49.08 49.51 47.84 48.32 0.0M
2023-12-14 46.06 48.21 45.62 48.21 0.0M
2023-12-13 48.89 51.57 43.64 46.17 0.0M
2023-12-12 48.93 49.45 47.56 48.29 0.0M
2023-12-11 49.30 49.97 48.60 48.96 0.0M
2023-12-08 48.49 48.73 46.99 47.13 0.0M
2023-12-07 49.17 49.70 48.46 48.77 0.0M
2023-12-06 48.78 49.33 47.89 49.20 0.0M
2023-12-05 49.63 50.05 47.27 48.75 0.0M
2023-12-04 49.72 50.39 48.92 49.15 0.0M
2023-12-01 50.05 50.13 47.99 48.40 0.0M
2023-11-30 51.15 51.46 49.85 50.19 0.0M
2023-11-29 49.32 51.00 49.26 50.83 0.0M
2023-11-28 49.99 50.51 49.19 49.73 0.0M
2023-11-27 50.34 50.42 49.42 49.50 0.0M
2023-11-24 50.19 50.19 49.10 49.32 0.0M
2023-11-22 50.14 50.47 48.65 49.55 0.0M
2023-11-21 50.21 50.91 49.26 49.86 0.0M
2023-11-20 51.77 51.77 49.60 49.98 0.0M
2023-11-17 51.14 51.47 50.12 50.94 0.0M
2023-11-16 50.85 52.78 50.52 51.60 0.0M
2023-11-15 53.42 53.42 50.52 51.10 0.0M
2023-11-14 47.83 51.47 47.83 51.10 0.0M
2023-11-13 53.54 53.78 52.00 52.81 0.0M
2023-11-10 53.45 53.62 52.20 52.33 0.0M
2023-11-09 53.05 54.28 52.64 53.54 0.0M
2023-11-08 53.24 53.55 52.59 52.70 0.0M
2023-11-07 54.52 54.52 53.28 53.70 0.0M
2023-11-06 54.77 55.31 54.07 54.27 0.0M
2023-11-03 54.92 55.56 53.94 54.29 0.0M
2023-11-02 54.37 55.30 54.19 54.80 0.0M
2023-11-01 54.89 57.41 54.45 54.62 0.0M
2023-10-31 54.53 55.65 54.53 55.28 0.0M
2023-10-30 58.22 58.22 55.29 56.01 0.0M
2023-10-27 56.23 57.49 55.59 56.69 0.0M
2023-10-26 53.86 57.67 53.74 56.47 0.0M
2023-10-25 57.12 57.89 56.22 56.93 0.0M
2023-10-24 57.54 58.98 55.84 56.95 0.0M
2023-10-23 59.31 59.31 57.43 57.98 0.0M
2023-10-20 59.58 60.03 58.78 58.92 0.0M
2023-10-19 58.79 60.52 57.61 59.38 0.0M
2023-10-18 58.20 59.65 57.82 58.60 0.0M
2023-10-17 57.59 58.24 56.62 58.08 0.0M
2023-10-16 59.52 59.52 57.25 57.39 0.0M
2023-10-13 55.64 60.25 55.64 58.25 0.0M
2023-10-12 54.96 56.39 54.54 55.39 0.0M
2023-10-11 54.64 56.28 53.91 54.88 0.0M
2023-10-10 54.06 55.12 54.06 54.66 0.0M
2023-10-09 54.73 55.19 54.08 54.58 0.0M
2023-10-06 54.58 54.85 52.92 53.00 0.0M
2023-10-05 53.56 54.44 53.40 53.92 0.0M
2023-10-04 54.87 54.97 53.53 53.80 0.0M
2023-10-03 54.33 55.06 52.85 54.68 0.0M
2023-10-02 54.93 55.05 53.34 53.95 0.0M
2023-09-29 54.35 54.85 53.57 54.54 0.0M
2023-09-28 54.90 55.44 54.16 54.16 0.0M
2023-09-27 56.58 56.58 54.34 54.72 0.0M
2023-09-26 55.22 56.35 54.37 55.95 0.0M
2023-09-25 56.31 56.59 54.88 55.13 0.0M
2023-09-22 56.00 56.29 54.93 55.49 0.0M
2023-09-21 54.21 56.03 53.58 56.03 0.0M
2023-09-20 50.74 54.58 50.74 54.03 0.0M
2023-09-19 54.94 54.94 53.90 54.14 0.0M
2023-09-18 55.28 56.05 54.59 54.76 0.0M
2023-09-15 52.77 55.12 52.15 54.48 0.0M
2023-09-14 53.81 54.09 52.50 52.50 0.0M
2023-09-13 54.70 54.75 53.47 53.66 0.0M
2023-09-12 54.67 55.06 54.01 54.76 0.0M
2023-09-11 54.77 55.65 53.70 54.11 0.0M
2023-09-08 53.05 53.05 51.05 52.24 0.0M
2023-09-07 55.23 55.48 52.98 53.13 0.0M
2023-09-06 53.53 55.36 53.16 54.07 0.0M
2023-09-05 52.81 53.36 52.22 53.20 0.0M
2023-09-01 47.00 51.57 47.00 51.46 0.0M
2023-08-31 51.94 52.13 50.65 50.94 0.0M
2023-08-30 52.88 53.03 51.41 52.00 0.0M
2023-08-29 54.26 54.31 52.73 53.01 0.0M
2023-08-28 55.28 55.52 53.99 54.12 0.0M
2023-08-25 55.91 56.13 54.35 55.02 0.0M
2023-08-24 55.06 56.37 55.03 55.96 0.0M
2023-08-23 55.82 56.15 55.37 55.81 0.0M
2023-08-22 56.49 56.95 55.50 55.76 0.0M
2023-08-21 56.98 57.15 56.00 56.54 0.0M
2023-08-18 57.76 58.11 55.93 56.33 0.0M
2023-08-17 56.95 58.17 56.67 57.58 0.0M
2023-08-16 57.06 57.29 56.03 57.10 0.0M
2023-08-15 56.77 57.54 55.96 56.87 0.0M
2023-08-14 57.99 57.99 56.24 56.57 0.0M
2023-08-11 57.26 57.54 55.94 55.98 0.0M
2023-08-10 56.73 58.29 55.70 56.99 0.0M
2023-08-09 57.64 58.17 56.59 57.00 0.0M
2023-08-08 59.03 60.18 57.53 57.57 0.0M
2023-08-07 58.34 59.07 57.79 57.89 0.0M
2023-08-04 57.30 58.97 55.11 58.73 0.0M
2023-08-03 57.73 58.45 56.60 57.04 0.0M
2023-08-02 55.11 57.30 54.81 56.81 0.0M
2023-08-01 55.21 55.21 52.90 52.94 0.0M
2023-07-31 53.16 53.49 52.04 52.34 0.0M
2023-07-28 53.65 54.36 51.92 52.04 0.0M
2023-07-27 47.83 56.71 47.83 55.91 0.0M
2023-07-26 54.11 54.22 51.72 53.04 0.0M
2023-07-25 53.43 53.99 52.54 53.65 0.0M
2023-07-24 53.08 53.62 52.38 53.08 0.0M
2023-07-21 52.34 52.82 51.76 52.45 0.0M
2023-07-20 52.10 53.08 51.60 52.79 0.0M
2023-07-19 49.83 51.60 49.37 51.34 0.0M
2023-07-18 51.81 51.87 50.03 50.17 0.0M
2023-07-17 53.08 53.34 51.05 51.21 0.0M
2023-07-14 52.96 52.96 51.28 51.71 0.0M
2023-07-13 53.45 53.45 52.15 52.43 0.0M
2023-07-12 53.26 53.58 52.21 52.71 0.0M
2023-07-11 56.04 56.04 54.34 55.13 0.0M
2023-07-10 56.19 56.39 55.37 55.78 0.0M
2023-07-07 57.86 57.86 53.58 55.51 0.0M
2023-07-06 56.36 59.17 56.34 56.49 0.0M
2023-07-05 54.34 54.72 53.40 54.09 0.0M
2023-07-03 54.68 54.68 52.90 53.34 0.0M
2023-06-30 61.59 61.59 51.34 53.38 0.0M
2023-06-29 54.17 54.58 53.22 54.07 0.0M
2023-06-28 55.14 55.14 53.54 54.15 0.0M
2023-06-27 57.59 57.59 54.51 54.86 0.0M
2023-06-26 56.50 57.44 55.58 57.35 0.0M
2023-06-23 54.85 55.85 53.91 55.70 0.0M
2023-06-22 55.08 56.25 53.47 53.80 0.0M
2023-06-21 52.95 54.76 52.01 54.20 0.0M
2023-06-20 52.85 53.22 52.07 52.45 0.0M
2023-06-16 52.82 53.04 50.67 51.61 0.0M
2023-06-15 53.08 53.83 51.35 52.97 0.0M
2023-06-14 55.12 57.85 49.98 52.63 0.0M
2023-06-13 60.22 60.22 54.02 55.12 0.0M
2023-06-12 56.77 57.17 55.52 56.47 0.0M
2023-06-09 53.91 54.13 51.99 53.56 0.0M
2023-06-08 55.24 55.51 53.53 54.02 0.0M
2023-06-07 54.22 54.94 53.56 54.55 0.0M
2023-06-06 54.38 54.58 53.13 53.93 0.0M
2023-06-05 55.09 55.26 53.33 54.02 0.0M
2023-06-02 57.63 57.70 53.19 53.75 0.0M
2023-06-01 60.51 60.51 57.19 57.49 0.0M
2023-05-31 60.35 60.65 58.90 60.28 0.0M
2023-05-30 63.63 63.63 60.19 60.34 0.0M
2023-05-26 62.86 63.20 61.40 61.69 0.0M
2023-05-25 63.68 63.68 61.84 62.64 0.0M
2023-05-24 63.80 64.71 62.81 63.96 0.0M
2023-05-23 67.69 67.69 62.22 63.44 0.0M
2023-05-22 62.10 63.57 61.85 62.88 0.0M
2023-05-19 60.79 62.95 59.69 62.10 0.0M
2023-05-18 61.61 62.01 60.55 60.67 0.0M
2023-05-17 63.28 64.28 62.25 62.41 0.0M
2023-05-16 63.96 64.35 63.21 63.47 0.0M
2023-05-15 63.70 64.74 63.03 64.24 0.0M
2023-05-12 63.05 63.46 61.53 62.62 0.0M
2023-05-11 63.29 63.39 62.32 62.73 0.0M
2023-05-10 62.61 63.02 61.80 62.94 0.0M
2023-05-09 62.68 63.16 62.31 62.85 0.0M
2023-05-08 63.02 63.24 62.28 63.02 0.0M
2023-05-05 61.85 62.72 61.37 62.53 0.0M
2023-05-04 61.88 62.73 61.30 61.69 0.0M
2023-05-03 62.73 64.15 61.38 62.12 0.0M
2023-05-02 61.82 63.05 61.45 62.21 0.0M
2023-05-01 60.94 61.21 60.11 60.83 0.0M
2023-04-28 60.69 61.37 59.86 60.56 0.0M
2023-04-27 61.05 62.06 60.78 61.06 0.0M
2023-04-26 61.19 61.19 61.19 61.19 0.0M
2023-04-25 62.08 62.86 61.21 62.21 0.0M
2023-04-24 62.35 62.66 61.73 62.35 0.0M
2023-04-21 62.51 62.51 61.42 62.18 0.0M
2023-04-20 61.33 62.66 60.92 62.28 0.0M
2023-04-19 60.16 61.37 60.08 60.93 0.0M
2023-04-18 59.04 60.65 58.46 60.52 0.0M
2023-04-17 58.60 59.20 57.86 58.96 0.0M
2023-04-14 58.00 58.02 54.22 57.48 0.0M
2023-04-13 58.69 58.76 57.77 57.80 0.0M
2023-04-12 58.22 58.91 57.45 58.45 0.0M
2023-04-11 57.77 58.32 57.19 58.12 0.0M
2023-04-10 57.97 58.11 56.88 57.93 0.0M
2023-04-06 57.79 57.79 56.57 56.94 0.0M
2023-04-05 58.38 58.38 56.84 56.92 0.0M
2023-04-04 56.95 58.10 56.70 57.42 0.0M
2023-04-03 58.27 58.27 56.65 56.71 0.0M
2023-03-31 58.60 58.83 57.45 57.94 0.0M
2023-03-30 57.85 59.60 57.54 58.72 0.0M
2023-03-29 57.63 58.48 57.12 58.18 0.0M
2023-03-28 59.21 59.21 57.31 57.46 0.0M
2023-03-27 60.20 60.45 58.96 59.16 0.0M
2023-03-24 61.00 64.17 60.07 60.27 0.0M
2023-03-23 59.11 61.16 58.97 59.72 0.0M
2023-03-22 60.11 60.11 57.65 59.27 0.0M
2023-03-21 61.79 61.86 59.43 59.82 0.0M
2023-03-20 63.57 63.57 60.75 61.91 0.0M
2023-03-17 61.25 62.65 60.56 61.25 0.0M
2023-03-16 62.24 62.24 59.48 60.06 0.0M
2023-03-15 58.82 62.95 58.61 61.36 0.0M
2023-03-14 57.95 58.87 56.46 57.82 0.0M
2023-03-13 60.01 61.43 57.18 57.31 0.0M
2023-03-10 54.23 59.34 53.50 54.75 0.0M
2023-03-09 52.43 53.58 51.31 52.79 0.0M
2023-03-08 52.79 53.69 52.05 52.55 0.0M
2023-03-07 53.11 53.25 52.00 52.33 0.0M
2023-03-06 55.06 55.06 52.60 52.91 0.0M
2023-03-03 52.10 54.86 51.81 52.91 0.0M
2023-03-02 47.02 52.17 47.02 51.57 0.0M
2023-03-01 52.66 55.43 51.42 51.46 0.0M
2023-02-28 53.01 53.84 52.34 52.85 0.0M
2023-02-27 54.99 54.99 53.13 53.55 0.0M
2023-02-24 55.66 56.77 53.69 54.31 0.0M
2023-02-23 56.12 56.29 54.81 55.79 0.0M
2023-02-22 56.98 57.22 55.76 55.90 0.0M
2023-02-21 57.35 57.57 55.64 56.45 0.0M
2023-02-17 57.40 58.28 56.81 57.37 0.0M
2023-02-16 57.12 58.33 56.05 57.95 0.0M
2023-02-15 55.87 57.11 55.24 56.84 0.0M
2023-02-14 57.24 58.05 55.97 56.76 0.0M
2023-02-13 56.91 57.39 56.56 57.13 0.0M
2023-02-10 56.13 56.76 55.44 55.44 0.0M
2023-02-09 56.33 56.75 55.37 56.07 0.0M
2023-02-08 55.97 57.00 54.80 56.11 0.0M
2023-02-07 56.61 56.62 55.38 55.76 0.0M
2023-02-06 56.88 57.29 56.19 56.40 0.0M
2023-02-03 52.61 57.33 52.61 56.04 0.0M
2023-02-02 55.70 57.62 54.68 56.53 0.0M
2023-02-01 56.47 57.34 51.44 56.14 0.0M
2023-01-31 55.52 57.04 55.32 56.58 0.0M
2023-01-30 55.53 56.27 55.28 55.69 0.0M
2023-01-27 56.29 58.78 52.69 55.55 0.0M
2023-01-26 55.42 56.72 54.54 55.54 0.0M
2023-01-25 55.82 56.31 54.76 55.51 0.0M
2023-01-24 56.11 56.46 55.31 55.74 0.0M
2023-01-23 54.06 56.16 54.06 56.07 0.0M
2023-01-20 55.28 55.53 49.24 55.32 0.0M
2023-01-19 54.97 55.86 54.62 55.17 0.0M
2023-01-18 54.98 55.35 54.27 54.64 0.0M
2023-01-17 55.09 55.83 54.36 54.76 0.0M
2023-01-13 52.51 54.54 52.09 54.27 0.0M
2023-01-12 52.95 53.47 52.19 52.78 0.0M
2023-01-11 51.88 52.94 51.80 52.59 0.0M
2023-01-10 52.13 52.36 51.23 51.74 0.0M
2023-01-09 52.10 52.82 51.52 51.97 0.0M
2023-01-06 51.28 51.84 50.37 51.39 0.0M
2023-01-05 51.33 51.91 50.40 51.15 0.0M
2023-01-04 52.37 53.69 50.94 51.29 0.0M
2023-01-03 52.92 53.20 51.53 51.98 0.0M