Destiny Tech100 (DXYZ)

DXYZ
🏛️ Estados Unidos →
24.02
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 62.80 65.50 57.50 58.86 1.4M
2024-12-30 61.22 62.96 58.00 60.19 1.2M
2024-12-27 69.09 69.13 61.52 65.30 1.2M
2024-12-26 66.88 69.46 65.20 68.00 0.9M
2024-12-24 66.88 70.46 65.36 68.99 1.1M
2024-12-23 62.84 68.00 61.00 68.00 1.5M
2024-12-20 56.80 63.78 55.08 60.12 1.7M
2024-12-19 65.03 66.87 58.61 60.11 1.5M
2024-12-18 66.35 71.51 60.00 61.81 2.4M
2024-12-17 69.58 69.77 64.08 69.77 2.2M
2024-12-16 71.18 75.00 69.00 69.27 2.3M
2024-12-13 69.47 71.80 65.28 70.13 3.0M
2024-12-12 68.20 77.00 67.00 72.54 4.3M
2024-12-11 64.40 77.35 63.85 66.32 5.9M
2024-12-10 57.52 64.21 56.60 61.36 2.9M
2024-12-09 71.15 72.87 51.10 60.04 8.1M
2024-12-06 54.43 67.26 54.10 67.26 4.7M
2024-12-05 48.72 53.77 48.57 51.60 3.8M
2024-12-04 42.90 48.44 42.26 46.40 3.0M
2024-12-03 42.42 43.08 40.80 42.45 1.1M
2024-12-02 42.60 45.00 39.20 40.57 1.9M
2024-11-29 41.11 42.40 40.19 41.26 0.7M
2024-11-27 43.64 44.27 38.80 39.98 1.7M
2024-11-26 41.79 47.00 39.51 43.59 2.2M
2024-11-25 47.48 47.60 40.60 43.89 2.9M
2024-11-22 39.00 46.20 38.30 41.97 3.6M
2024-11-21 39.50 40.54 36.85 39.48 2.3M
2024-11-20 38.21 40.49 35.99 37.85 3.5M
2024-11-19 36.80 45.50 34.96 45.36 6.3M
2024-11-18 36.17 38.50 34.00 36.56 5.2M
2024-11-15 27.50 35.85 26.94 32.19 5.5M
2024-11-14 31.49 31.98 26.59 28.68 3.0M
2024-11-13 34.00 35.88 31.70 33.01 5.3M
2024-11-12 36.39 36.75 30.02 30.40 7.4M
2024-11-11 47.49 50.00 36.88 42.43 20.2M
2024-11-08 25.20 42.77 23.01 36.20 19.1M
2024-11-07 21.67 27.88 20.01 22.10 12.2M
2024-11-06 13.60 17.45 12.33 15.89 5.4M
2024-11-05 11.10 11.99 11.09 11.59 0.3M
2024-11-04 11.20 11.34 10.90 10.91 0.1M
2024-11-01 11.01 11.27 10.90 11.18 0.2M
2024-10-31 11.22 11.29 10.66 10.79 0.2M
2024-10-30 11.41 11.54 11.05 11.36 0.1M
2024-10-29 11.78 11.78 11.25 11.36 0.3M
2024-10-28 12.15 12.20 11.60 11.78 0.2M
2024-10-25 11.80 12.09 11.66 11.99 0.3M
2024-10-24 11.52 11.99 11.35 11.60 0.2M
2024-10-23 11.50 11.72 11.11 11.16 0.2M
2024-10-22 11.41 11.85 11.33 11.52 0.2M
2024-10-21 11.75 12.33 11.24 11.40 0.2M
2024-10-18 10.94 12.00 10.94 11.71 0.4M
2024-10-17 11.60 11.65 10.89 10.93 0.2M
2024-10-16 12.00 12.03 11.03 11.33 0.4M
2024-10-15 12.65 13.50 11.15 11.96 1.4M
2024-10-14 11.46 13.43 10.80 12.08 2.4M
2024-10-11 10.00 10.03 9.86 9.98 0.2M
2024-10-10 10.00 10.05 9.86 9.93 0.1M
2024-10-09 10.00 10.24 9.86 9.94 0.1M
2024-10-08 9.93 10.05 9.81 9.90 0.1M
2024-10-07 10.01 10.06 9.75 9.95 0.2M
2024-10-04 10.56 10.74 9.91 10.11 0.3M
2024-10-03 10.10 10.88 10.10 10.26 0.3M
2024-10-02 9.82 10.18 9.75 9.98 0.2M
2024-10-01 9.95 10.00 9.63 9.88 0.2M
2024-09-30 10.10 10.19 9.86 9.95 0.3M
2024-09-27 10.34 10.62 10.06 10.20 0.2M
2024-09-26 10.54 10.69 10.26 10.34 0.2M
2024-09-25 10.55 10.69 10.20 10.30 0.2M
2024-09-24 10.84 10.90 10.39 10.48 0.3M
2024-09-23 11.20 11.34 10.76 10.88 0.1M
2024-09-20 11.91 11.94 11.10 11.10 0.1M
2024-09-19 12.25 12.27 11.63 11.73 0.1M
2024-09-18 11.45 11.96 11.38 11.82 0.1M
2024-09-17 11.50 11.85 11.33 11.53 0.1M
2024-09-16 11.87 11.92 11.27 11.41 0.1M
2024-09-13 12.00 12.00 11.58 11.82 0.1M
2024-09-12 11.80 11.95 11.59 11.65 0.1M
2024-09-11 11.34 11.80 10.91 11.69 0.1M
2024-09-10 11.05 11.47 11.03 11.31 0.1M
2024-09-09 10.67 11.03 10.52 10.80 0.1M
2024-09-06 10.98 11.58 10.12 10.26 0.2M
2024-09-05 11.10 11.43 10.60 10.98 0.2M
2024-09-04 11.29 11.97 11.25 11.51 0.1M
2024-09-03 12.59 12.85 11.52 11.52 0.3M
2024-08-30 12.68 13.15 12.60 13.03 0.1M
2024-08-29 12.29 12.90 12.29 12.53 0.1M
2024-08-28 13.05 13.09 11.86 12.47 0.2M
2024-08-27 12.72 13.25 12.66 13.02 0.1M
2024-08-26 12.82 13.40 12.60 12.73 0.2M
2024-08-23 13.00 13.05 12.32 12.47 0.2M
2024-08-22 13.16 13.40 12.42 12.57 0.2M
2024-08-21 13.00 13.50 12.55 13.07 0.3M
2024-08-20 13.78 14.15 12.40 13.01 0.4M
2024-08-19 11.70 13.80 11.70 13.15 0.6M
2024-08-16 11.08 11.94 11.01 11.38 0.2M
2024-08-15 10.00 11.49 10.00 10.90 0.2M
2024-08-14 10.45 10.58 9.89 10.02 0.1M
2024-08-13 10.38 10.45 10.12 10.37 0.1M
2024-08-12 10.25 10.35 10.11 10.26 0.1M
2024-08-09 10.28 10.50 10.01 10.23 0.1M
2024-08-08 10.00 10.28 9.57 10.28 0.1M
2024-08-07 10.30 10.67 9.51 9.63 0.2M
2024-08-06 10.18 10.48 9.90 9.91 0.2M
2024-08-05 9.31 10.17 9.00 9.75 0.6M
2024-08-02 10.93 11.26 10.55 10.83 0.3M
2024-08-01 12.19 12.20 11.03 11.14 0.5M
2024-07-31 12.20 12.64 12.20 12.28 0.1M
2024-07-30 12.50 12.55 11.90 12.04 0.1M
2024-07-29 13.10 13.51 12.33 12.35 0.2M
2024-07-26 12.58 13.00 12.51 13.00 0.2M
2024-07-25 12.43 12.95 11.70 12.22 0.4M
2024-07-24 13.22 13.42 12.31 13.12 0.4M
2024-07-23 13.67 13.82 13.32 13.54 0.2M
2024-07-22 13.56 13.84 13.36 13.84 0.1M
2024-07-19 13.80 13.84 13.26 13.55 0.2M
2024-07-18 14.25 14.50 13.61 13.89 0.2M
2024-07-17 14.46 14.73 13.98 14.24 0.2M
2024-07-16 14.56 14.91 14.23 14.73 0.2M
2024-07-15 15.01 15.70 14.09 14.25 0.5M
2024-07-12 13.70 14.98 13.65 14.58 0.3M
2024-07-11 14.44 15.23 13.38 13.68 0.5M
2024-07-10 14.79 14.97 14.06 14.21 0.2M
2024-07-09 15.92 15.92 14.41 14.86 0.3M
2024-07-08 15.12 15.98 14.91 15.18 0.5M
2024-07-05 13.78 15.55 13.69 14.49 0.8M
2024-07-03 14.02 14.21 13.20 13.50 0.3M
2024-07-02 13.45 14.79 13.40 13.98 0.4M
2024-07-01 15.30 16.15 13.00 13.59 0.9M
2024-06-28 16.30 18.29 14.90 15.22 2.8M
2024-06-27 11.70 15.10 11.21 14.44 2.7M
2024-06-26 11.40 11.46 10.71 10.80 0.2M
2024-06-25 11.37 11.55 11.24 11.47 0.2M
2024-06-24 12.45 12.60 11.40 11.52 0.3M
2024-06-21 12.52 12.72 12.45 12.60 0.1M
2024-06-20 13.07 13.20 12.41 12.50 0.2M
2024-06-18 12.80 13.33 12.80 13.07 0.1M
2024-06-17 12.90 13.25 12.70 12.80 0.1M
2024-06-14 13.15 13.21 12.85 12.99 0.1M
2024-06-13 13.65 13.65 13.05 13.19 0.1M
2024-06-12 12.80 14.10 12.70 13.29 0.5M
2024-06-11 13.00 13.05 12.55 12.70 0.1M
2024-06-10 12.72 13.47 12.53 13.14 0.3M
2024-06-07 13.38 13.45 12.42 12.90 0.3M
2024-06-06 14.05 14.05 13.16 13.40 0.4M
2024-06-05 13.85 14.20 13.75 14.10 0.2M
2024-06-04 13.70 14.30 13.47 13.80 0.3M
2024-06-03 15.11 15.35 13.00 13.82 0.7M
2024-05-31 15.40 15.71 14.42 14.87 0.4M
2024-05-30 15.45 15.95 15.09 15.50 0.3M
2024-05-29 15.00 15.51 14.95 15.49 0.3M
2024-05-28 14.97 15.95 14.60 15.25 0.6M
2024-05-24 14.21 15.75 14.20 15.08 1.1M
2024-05-23 14.20 14.45 13.33 13.98 0.4M
2024-05-22 15.10 15.10 13.68 13.78 0.6M
2024-05-21 15.00 15.31 14.45 15.14 0.6M
2024-05-20 15.03 15.60 14.78 15.19 0.4M
2024-05-17 15.00 15.24 14.39 14.78 0.5M
2024-05-16 17.15 17.15 14.77 15.49 0.8M
2024-05-15 17.40 17.50 16.07 16.72 0.5M
2024-05-14 17.58 18.20 16.70 16.94 1.4M
2024-05-13 15.15 17.80 15.10 16.04 2.5M
2024-05-10 14.10 14.73 14.10 14.45 0.7M
2024-05-09 14.96 15.20 13.50 13.86 0.9M
2024-05-08 14.40 15.39 14.02 14.41 1.0M
2024-05-07 13.96 16.85 13.76 13.77 2.7M
2024-05-06 13.61 14.36 13.00 13.50 1.1M
2024-05-03 13.41 16.39 12.66 13.00 2.5M
2024-05-02 14.94 15.49 12.85 13.20 1.5M
2024-05-01 17.50 17.50 14.30 14.91 1.2M
2024-04-30 17.69 19.32 16.71 17.49 1.2M
2024-04-29 18.14 19.88 16.80 17.25 1.6M
2024-04-26 23.60 23.60 16.66 18.83 3.8M
2024-04-25 25.06 26.62 23.50 24.56 0.9M
2024-04-24 31.15 31.71 26.27 26.50 0.7M
2024-04-23 25.86 31.00 25.84 28.49 1.1M
2024-04-22 25.01 28.43 24.00 24.69 0.7M
2024-04-19 30.51 30.70 25.30 28.39 1.0M
2024-04-18 30.99 33.53 30.01 32.26 1.0M
2024-04-17 32.00 36.48 29.05 29.53 1.9M
2024-04-16 41.38 45.35 38.21 43.50 3.2M
2024-04-15 34.50 44.48 31.72 36.88 4.7M
2024-04-12 47.50 47.97 28.75 29.00 3.8M
2024-04-11 61.20 61.75 49.52 50.41 2.7M
2024-04-10 50.42 60.00 46.61 56.00 4.8M
2024-04-09 98.04 98.78 55.35 64.00 9.1M
2024-04-08 64.99 105.00 64.30 99.79 8.3M
2024-04-05 42.80 75.79 40.02 59.20 5.8M
2024-04-04 28.79 40.00 27.13 33.54 3.2M
2024-04-03 22.52 28.71 22.52 27.02 0.9M
2024-04-02 23.53 24.65 21.14 21.22 0.3M
2024-04-01 28.24 28.80 20.89 24.43 1.1M
2024-03-28 17.05 29.20 15.02 25.00 2.3M
2024-03-27 11.00 17.60 10.12 17.60 1.5M
2024-03-26 8.25 32.00 8.25 9.00 0.6M