Satixfy Communications

SATX
🏛️ usa →
2.96
Last Update: 2025-07-01
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
2022-12-30 7.66 8.20 6.64 7.77 0.6M
2022-12-29 4.36 8.88 4.22 7.73 2.3M
2022-12-28 5.11 5.14 4.25 4.61 0.3M
2022-12-27 6.56 6.74 5.05 5.21 0.2M
2022-12-23 6.99 7.20 6.30 6.51 0.1M
2022-12-22 7.68 7.91 6.45 7.05 0.2M
2022-12-21 7.90 8.30 7.45 7.84 0.1M
2022-12-20 9.14 9.34 7.45 7.87 0.3M
2022-12-19 10.00 13.00 8.87 8.88 0.4M
2022-12-16 9.64 10.88 7.91 10.14 0.8M
2022-12-15 10.61 10.94 8.38 8.75 0.3M
2022-12-14 12.72 12.72 10.10 10.65 0.3M
2022-12-13 15.75 15.85 11.62 12.32 0.3M
2022-12-12 19.01 19.18 14.15 15.25 0.3M
2022-12-09 23.75 26.05 19.49 19.77 0.2M
2022-12-08 24.58 27.79 23.20 23.75 0.2M
2022-12-07 29.60 30.25 22.43 24.41 0.2M
2022-12-06 29.39 33.70 25.51 29.60 0.6M
2022-12-05 22.65 31.11 19.90 29.00 0.9M
2022-12-02 16.58 22.50 16.38 21.50 0.8M
2022-12-01 22.26 23.10 16.00 16.15 0.4M
2022-11-30 15.61 24.76 15.06 22.87 1.2M
2022-11-29 19.27 19.50 14.95 15.39 0.2M
2022-11-28 23.05 23.05 18.60 20.38 0.1M
2022-11-25 23.56 25.53 22.66 22.90 0.1M
2022-11-23 27.01 27.70 23.23 24.90 0.2M
2022-11-22 27.00 33.61 24.98 25.04 0.4M
2022-11-21 37.54 49.50 30.50 31.15 0.5M
2022-11-18 45.30 79.21 36.62 42.85 2.0M
2022-11-17 25.21 55.93 24.54 51.70 2.0M
2022-11-16 31.71 32.62 20.62 26.33 0.5M
2022-11-15 14.15 39.91 13.14 31.80 1.6M
2022-11-14 11.51 13.89 11.38 13.21 0.0M
2022-11-11 11.26 12.53 9.65 11.98 0.0M
2022-11-10 10.01 12.59 9.05 11.60 0.0M
2022-11-09 8.91 11.00 8.91 9.97 0.0M
2022-11-08 10.13 10.13 9.00 9.61 0.1M
2022-11-07 11.62 12.12 9.00 10.34 0.2M
2022-11-04 7.77 16.90 7.59 12.69 1.5M
2022-11-03 10.16 10.16 7.39 7.67 0.0M
2022-11-02 10.60 11.57 10.40 11.13 0.0M
2022-11-01 15.77 15.77 10.50 11.51 0.1M
2022-10-31 19.75 19.75 16.00 16.31 0.1M
2022-10-28 20.92 52.59 20.92 29.39 0.4M