Sysorex

SYSX
🏛️ usa →
0.00
Last Update: 2025-09-25
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 0.70 0.80 0.60 0.70 0.0M
2022-12-29 0.70 0.70 0.60 0.64 0.0M
2022-12-28 0.80 0.80 0.60 0.70 0.0M
2022-12-27 0.80 0.80 0.70 0.80 0.0M
2022-12-23 0.70 0.80 0.60 0.70 0.0M
2022-12-22 0.70 0.80 0.70 0.70 0.0M
2022-12-21 0.80 0.80 0.60 0.70 0.0M
2022-12-20 0.75 0.80 0.70 0.70 0.0M
2022-12-19 0.80 0.80 0.70 0.75 0.0M
2022-12-16 0.80 0.80 0.60 0.80 0.0M
2022-12-15 0.80 0.80 0.70 0.75 0.0M
2022-12-14 0.80 0.80 0.60 0.75 0.0M
2022-12-13 0.70 0.80 0.60 0.70 0.1M
2022-12-12 0.80 0.90 0.70 0.75 0.1M
2022-12-09 1.00 1.00 0.80 0.85 0.1M
2022-12-08 1.10 1.10 0.90 1.00 0.0M
2022-12-07 1.20 1.25 0.90 1.00 0.1M
2022-12-06 1.40 1.80 0.90 1.20 0.2M
2022-12-05 0.90 1.40 0.80 1.30 0.1M
2022-12-02 0.60 1.10 0.50 0.90 0.2M
2022-12-01 0.50 0.60 0.50 0.50 0.0M
2022-11-30 0.60 0.60 0.50 0.60 0.0M
2022-11-29 0.60 0.60 0.50 0.50 0.0M
2022-11-28 0.70 0.70 0.50 0.60 0.0M
2022-11-25 0.50 0.70 0.50 0.60 0.0M
2022-11-23 0.70 0.70 0.50 0.65 0.0M
2022-11-22 1.00 1.00 0.50 0.60 0.3M
2022-11-21 0.80 1.10 0.60 0.90 0.1M
2022-11-18 0.80 0.80 0.70 0.70 0.0M
2022-11-17 0.90 0.90 0.70 0.80 0.0M
2022-11-16 0.70 0.90 0.60 0.90 0.2M
2022-11-15 1.00 1.10 0.60 0.70 0.2M
2022-11-14 0.90 1.20 0.90 1.10 0.0M
2022-11-11 0.80 0.90 0.80 0.90 0.0M
2022-11-10 1.00 1.00 0.70 0.89 0.2M
2022-11-09 1.00 1.00 0.90 1.00 0.0M
2022-11-08 1.10 1.10 1.00 1.00 0.0M
2022-11-07 1.10 1.20 1.00 1.10 0.0M
2022-11-04 1.10 1.10 0.90 1.10 0.0M
2022-11-03 1.00 1.10 1.00 1.10 0.0M
2022-11-02 0.90 1.10 0.80 1.10 0.1M
2022-11-01 0.90 1.00 0.80 1.00 0.0M
2022-10-31 1.00 1.20 0.85 0.90 0.1M
2022-10-28 0.90 1.10 0.90 1.10 0.0M
2022-10-27 1.20 1.20 0.90 1.09 0.1M
2022-10-26 1.30 1.31 1.10 1.10 0.1M
2022-10-25 1.40 1.40 1.10 1.30 0.1M
2022-10-24 1.40 1.50 1.20 1.40 0.1M
2022-10-21 1.40 1.70 1.20 1.30 0.1M
2022-10-20 1.10 2.00 1.10 1.40 0.2M
2022-10-19 1.30 1.40 1.00 1.10 0.1M
2022-10-18 1.60 1.60 1.20 1.30 0.1M
2022-10-17 1.10 1.90 1.00 1.50 0.1M
2022-10-14 0.60 1.20 0.59 1.00 0.3M
2022-10-13 0.90 1.00 0.60 0.60 0.5M
2022-10-12 1.10 1.30 0.90 0.90 0.1M
2022-10-11 1.20 1.20 0.90 1.10 0.1M
2022-10-10 1.10 1.40 1.00 1.20 0.1M
2022-10-07 1.50 1.55 1.00 1.10 0.1M
2022-10-06 2.00 2.00 1.40 1.50 0.2M
2022-10-05 2.00 2.70 1.70 2.00 0.1M
2022-10-04 2.00 2.40 1.70 1.97 0.1M
2022-10-03 3.10 3.60 1.80 1.90 0.1M
2022-09-30 5.80 5.80 2.80 3.00 0.1M
2022-09-29 7.50 7.60 3.50 5.40 0.1M
2022-09-28 12.10 13.90 7.25 7.25 0.0M
2022-09-27 12.10 13.50 12.00 12.45 0.0M
2022-09-26 11.20 13.50 11.20 12.50 0.0M
2022-09-23 12.00 14.30 11.50 12.20 0.0M
2022-09-22 16.40 17.50 12.00 12.60 0.0M
2022-09-21 13.40 15.90 13.10 15.90 0.0M
2022-09-20 13.30 14.00 13.30 13.30 0.0M
2022-09-19 12.20 13.30 12.20 13.15 0.0M
2022-09-16 13.30 14.10 12.50 13.10 0.0M
2022-09-15 12.60 14.10 12.00 14.10 0.0M
2022-09-14 13.70 14.70 12.50 12.85 0.0M
2022-09-13 13.20 14.20 12.10 13.70 0.0M
2022-09-12 13.00 15.50 12.60 14.20 0.0M
2022-09-09 14.00 14.00 11.75 13.30 0.0M
2022-09-08 13.70 14.70 11.30 13.60 0.0M
2022-09-07 16.10 16.15 13.50 14.35 0.0M
2022-09-06 17.20 18.50 16.80 16.83 0.0M
2022-09-02 18.00 19.60 16.60 17.40 0.0M
2022-09-01 18.50 19.05 17.80 18.60 0.0M
2022-08-31 18.90 19.00 17.00 18.50 0.0M
2022-08-30 20.90 21.00 16.10 17.70 0.0M
2022-08-29 20.10 21.00 18.80 20.40 0.0M
2022-08-26 19.10 21.00 18.00 19.70 0.0M
2022-08-25 15.80 19.40 15.80 19.10 0.0M
2022-08-24 15.00 16.80 15.00 15.80 0.0M
2022-08-23 18.00 18.00 15.00 15.20 0.0M
2022-08-22 15.50 17.80 14.00 17.00 0.0M
2022-08-19 17.50 17.50 14.50 15.50 0.0M
2022-08-18 18.80 18.80 16.00 17.50 0.0M
2022-08-17 21.10 22.20 16.50 18.60 0.0M
2022-08-16 24.50 24.50 20.20 21.45 0.0M
2022-08-15 22.20 25.20 22.20 24.15 0.0M
2022-08-12 23.00 25.00 21.70 24.20 0.0M
2022-08-11 21.80 23.50 21.60 22.50 0.0M
2022-08-10 23.90 23.90 21.80 22.00 0.0M
2022-08-09 24.90 24.90 21.20 23.90 0.0M
2022-08-08 22.20 25.50 21.20 24.90 0.0M
2022-08-05 21.00 24.80 21.00 22.20 0.0M
2022-08-04 23.00 25.40 19.10 21.50 0.0M
2022-08-03 25.60 27.00 22.70 25.50 0.0M
2022-08-02 30.00 30.30 23.60 27.00 0.0M
2022-08-01 28.00 30.00 24.80 29.05 0.0M
2022-07-29 21.60 32.50 21.60 26.40 0.0M
2022-07-28 19.30 24.80 18.50 24.20 0.0M
2022-07-27 22.73 22.75 18.10 19.90 0.0M
2022-07-26 23.10 26.00 22.50 22.70 0.0M
2022-07-25 28.60 29.10 25.20 26.35 0.0M
2022-07-22 22.80 27.80 21.70 27.20 0.0M
2022-07-21 23.70 25.00 22.20 22.70 0.0M
2022-07-20 25.20 26.00 22.30 24.35 0.0M
2022-07-19 26.40 26.40 21.20 24.50 0.0M
2022-07-18 25.00 26.90 24.30 26.30 0.0M
2022-07-15 24.30 26.50 22.50 24.20 0.0M
2022-07-14 21.90 26.00 20.30 24.80 0.0M
2022-07-13 20.10 23.80 19.00 20.50 0.0M
2022-07-12 25.00 25.00 19.70 23.80 0.0M
2022-07-11 25.50 27.00 22.10 23.50 0.0M
2022-07-08 30.00 30.10 22.90 27.20 0.0M
2022-07-07 35.00 39.30 33.30 39.30 0.0M
2022-07-06 35.00 38.00 30.10 36.20 0.0M
2022-07-05 41.00 42.00 34.10 34.70 0.0M
2022-07-01 37.00 40.10 33.10 40.00 0.0M
2022-06-30 32.90 38.50 26.10 37.40 0.0M
2022-06-29 34.90 35.20 26.20 33.50 0.0M
2022-06-28 35.00 41.70 31.90 34.90 0.0M
2022-06-27 38.80 39.80 29.00 35.00 0.0M
2022-06-24 48.50 52.40 36.10 39.40 0.1M
2022-06-23 22.40 44.50 22.10 44.00 0.1M
2022-06-22 16.20 16.90 12.80 13.50 0.0M
2022-06-21 16.00 17.90 12.20 16.40 0.0M
2022-06-17 16.60 18.00 14.10 16.30 0.0M
2022-06-16 25.70 25.70 16.20 16.90 0.0M
2022-06-15 22.10 26.40 22.00 24.40 0.0M
2022-06-14 24.20 25.70 22.00 22.20 0.0M
2022-06-13 24.30 27.20 21.30 25.40 0.0M
2022-06-10 32.20 32.75 23.60 27.50 0.0M
2022-06-09 40.00 40.00 27.30 32.25 0.0M
2022-06-08 31.50 44.00 30.10 35.20 0.0M
2022-06-07 22.50 35.20 22.50 30.30 0.1M
2022-06-06 48.70 49.90 40.50 41.90 0.0M
2022-06-03 56.00 57.00 46.20 49.30 0.0M
2022-06-02 54.10 57.90 51.50 54.60 0.0M
2022-06-01 50.00 58.00 46.10 53.50 0.0M
2022-05-31 62.80 69.85 60.00 62.50 0.0M
2022-05-27 80.00 84.80 61.10 62.00 0.1M
2022-05-26 75.00 92.80 70.20 84.00 0.0M
2022-05-25 71.10 76.90 63.20 75.90 0.0M
2022-05-24 71.10 77.00 64.00 71.10 0.0M
2022-05-23 61.30 77.90 57.10 64.50 0.0M
2022-05-20 47.90 64.50 45.44 62.00 0.0M
2022-05-19 58.50 70.00 46.00 48.00 0.0M
2022-05-18 65.10 74.90 58.00 59.00 0.0M
2022-05-17 61.90 82.00 58.00 79.00 0.0M
2022-05-16 78.00 90.10 64.00 65.50 0.0M
2022-05-13 44.90 72.30 40.00 72.30 0.1M
2022-05-12 36.50 43.90 28.30 40.00 0.0M
2022-05-11 41.50 52.45 35.80 36.10 0.0M
2022-05-10 57.90 64.00 37.00 42.00 0.1M
2022-05-09 56.50 71.10 55.00 65.00 0.0M
2022-05-06 71.90 81.90 61.00 62.80 0.1M
2022-05-05 97.00 112.80 66.00 76.10 0.1M
2022-05-04 77.00 94.50 70.00 92.30 0.1M
2022-05-03 58.80 75.90 41.20 75.90 0.1M
2022-05-02 45.20 78.00 42.80 55.00 0.1M
2022-04-29 14.80 48.20 14.10 42.40 0.2M
2022-04-28 7.00 14.49 6.70 13.80 0.1M
2022-04-27 5.90 7.30 5.10 7.00 0.0M
2022-04-26 6.50 6.50 4.58 5.50 0.1M
2022-04-25 7.50 7.70 5.20 5.80 0.0M
2022-04-22 11.10 11.50 5.90 7.30 0.1M
2022-04-21 14.00 15.00 9.70 11.10 0.0M
2022-04-20 14.90 16.50 13.65 14.00 0.0M
2022-04-19 14.90 14.90 13.76 13.98 0.0M
2022-04-18 14.50 17.00 13.10 14.90 0.0M
2022-04-14 13.30 13.30 11.10 13.00 0.0M
2022-04-13 18.25 18.50 11.70 12.60 0.0M
2022-04-12 19.50 25.40 16.50 16.75 0.0M
2022-04-11 19.50 19.50 18.70 19.50 0.0M
2022-04-08 18.00 19.50 17.78 19.30 0.0M
2022-04-07 19.60 19.60 15.50 17.50 0.0M
2022-04-06 18.00 19.60 16.10 19.60 0.0M
2022-04-05 24.15 24.60 16.40 18.10 0.0M
2022-04-04 22.00 25.80 19.60 23.70 0.0M
2022-04-01 28.45 29.90 21.00 21.00 0.0M
2022-03-31 32.90 36.00 25.50 26.10 0.0M
2022-03-30 27.50 39.00 27.43 30.50 0.0M
2022-03-29 27.00 29.80 23.10 26.50 0.0M
2022-03-28 26.00 29.64 26.00 28.50 0.0M
2022-03-25 30.00 31.00 25.00 27.00 0.0M
2022-03-24 29.30 30.75 26.00 27.40 0.0M
2022-03-23 26.00 45.60 22.00 29.50 0.0M
2022-03-22 25.00 29.80 23.00 25.20 0.0M
2022-03-21 22.00 29.00 22.00 28.30 0.0M
2022-03-18 27.60 30.30 20.00 22.00 0.0M
2022-03-17 25.30 34.80 22.00 27.50 0.0M
2022-03-16 24.80 30.00 19.05 25.30 0.0M
2022-03-15 30.00 33.00 20.10 22.30 0.0M
2022-03-14 31.80 50.00 25.20 25.20 0.0M
2022-03-11 27.20 51.15 27.20 31.75 0.0M
2022-03-10 35.00 37.00 22.20 32.50 0.0M
2022-03-09 31.00 35.00 21.10 35.00 0.0M
2022-03-08 48.00 54.00 30.10 31.80 0.0M
2022-03-07 55.05 59.90 42.70 43.00 0.0M
2022-03-04 57.40 76.90 51.10 55.00 0.0M
2022-03-03 70.00 74.00 50.10 60.00 0.0M
2022-03-02 78.00 84.40 56.00 66.30 0.0M
2022-03-01 69.00 77.50 64.00 70.00 0.0M
2022-02-28 64.00 78.50 64.00 73.00 0.0M
2022-02-25 70.70 81.92 62.50 71.00 0.0M
2022-02-24 68.00 75.06 50.00 50.00 0.0M
2022-02-23 80.00 80.00 65.90 70.00 0.0M
2022-02-22 95.00 100.85 77.40 79.90 0.0M
2022-02-18 115.00 118.00 93.80 95.00 0.0M
2022-02-17 140.00 140.00 115.00 125.00 0.0M
2022-02-16 153.90 153.90 135.10 138.00 0.0M
2022-02-15 140.10 157.00 140.10 142.50 0.0M
2022-02-14 141.00 158.20 136.00 143.00 0.0M
2022-02-11 121.00 155.00 121.00 141.00 0.0M
2022-02-10 115.00 174.70 115.00 126.60 0.0M
2022-02-09 134.90 135.00 115.10 124.80 0.0M
2022-02-08 115.00 147.00 115.00 120.00 0.0M
2022-02-07 147.00 148.00 113.00 115.00 0.0M
2022-02-04 145.00 158.90 122.00 142.50 0.0M
2022-02-03 129.50 149.95 122.00 147.20 0.0M
2022-02-02 150.00 150.00 125.00 125.00 0.0M
2022-02-01 115.00 150.00 100.20 147.45 0.0M
2022-01-31 107.00 114.25 100.00 103.00 0.0M
2022-01-28 110.00 113.00 83.50 95.00 0.0M
2022-01-27 125.50 140.00 108.00 110.00 0.0M
2022-01-26 149.00 159.50 100.00 120.00 0.0M
2022-01-25 134.00 149.40 110.00 110.00 0.0M
2022-01-24 135.00 149.80 120.00 120.00 0.0M
2022-01-21 135.00 154.00 135.00 150.00 0.0M
2022-01-20 155.00 179.90 144.10 150.00 0.0M
2022-01-19 160.00 179.00 150.20 155.00 0.0M
2022-01-18 189.50 189.50 165.00 165.70 0.0M
2022-01-14 179.80 200.00 170.00 175.00 0.0M
2022-01-13 181.25 196.60 170.10 177.86 0.0M
2022-01-12 173.90 185.00 160.10 185.00 0.0M
2022-01-11 170.00 200.00 162.50 171.62 0.0M
2022-01-10 165.50 185.00 150.10 163.10 0.0M
2022-01-07 193.90 193.90 167.00 182.40 0.0M
2022-01-06 209.00 210.40 170.00 183.00 0.0M
2022-01-05 226.30 226.30 200.00 200.00 0.0M
2022-01-04 219.40 226.50 210.60 223.20 0.0M
2022-01-03 229.90 229.90 210.50 218.00 0.0M