Digihost Technology

DGX
🏛️ Estados Unidos →
2.32
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
2021-12-31 4.62 4.79 4.57 4.63 0.2M
2021-12-30 4.59 4.85 4.50 4.67 0.2M
2021-12-29 4.92 4.96 4.59 4.59 0.1M
2021-12-28 5.33 5.67 4.75 5.04 0.2M
2021-12-27 5.03 5.50 4.99 5.42 0.1M
2021-12-23 4.50 4.94 4.40 4.86 0.2M
2021-12-22 4.36 4.63 4.26 4.55 0.1M
2021-12-21 3.78 4.35 3.66 4.28 0.2M
2021-12-20 3.52 3.57 3.21 3.53 0.1M
2021-12-17 3.68 3.85 3.53 3.56 0.1M
2021-12-16 4.15 4.20 3.63 3.78 0.1M
2021-12-15 3.84 4.13 3.61 4.06 0.3M
2021-12-14 3.85 4.00 3.81 3.86 0.1M
2021-12-13 4.19 4.19 3.81 4.00 0.2M
2021-12-10 4.71 4.75 3.93 4.10 0.3M
2021-12-09 4.86 4.88 4.23 4.25 0.2M
2021-12-08 4.71 4.89 4.55 4.61 0.1M
2021-12-07 4.65 4.99 4.61 4.72 0.2M
2021-12-06 3.90 4.49 3.82 4.49 0.2M
2021-12-03 5.31 5.33 4.41 4.59 0.5M
2021-12-02 5.43 5.51 5.05 5.19 0.1M
2021-12-01 5.78 5.90 5.15 5.32 0.1M
2021-11-30 5.37 5.73 5.16 5.45 0.1M
2021-11-29 5.50 5.61 5.28 5.46 0.1M
2021-11-26 5.40 5.46 5.07 5.31 0.1M
2021-11-24 5.01 5.47 5.00 5.46 0.2M
2021-11-23 5.25 5.57 5.02 5.20 0.2M
2021-11-22 5.79 5.80 5.12 5.30 0.2M
2021-11-19 5.67 6.05 5.50 5.60 0.1M
2021-11-18 6.60 6.60 5.44 5.58 0.5M
2021-11-17 6.96 7.17 6.45 6.58 0.2M
2021-11-16 7.20 7.21 6.85 6.95 0.3M
2021-11-15 7.60 7.85 7.50 7.54 0.2M
2021-11-12 7.16 7.54 6.82 7.53 0.2M
2021-11-11 7.15 7.27 6.80 7.06 0.1M
2021-11-10 7.65 7.65 6.60 6.95 0.2M
2021-11-09 7.80 8.00 7.15 7.46 0.3M
2021-11-08 7.43 7.99 7.25 7.62 0.2M
2021-11-05 7.23 7.50 6.86 7.25 0.1M
2021-11-04 6.86 7.69 6.86 7.07 0.2M
2021-11-03 6.98 7.38 6.29 7.25 0.1M
2021-11-02 5.99 7.03 5.88 7.03 0.2M
2021-11-01 5.50 6.01 5.50 5.81 0.1M
2021-10-29 5.05 5.62 4.80 5.58 0.1M
2021-10-28 4.70 5.03 4.50 5.03 0.0M
2021-10-27 4.95 5.10 4.65 4.70 0.1M
2021-10-26 5.01 5.34 4.83 4.91 0.1M
2021-10-25 5.22 5.25 5.07 5.07 0.2M
2021-10-22 5.07 5.61 4.90 5.19 0.1M
2021-10-21 5.40 5.76 5.10 5.30 0.2M
2021-10-20 5.25 5.61 5.25 5.57 0.2M
2021-10-19 5.40 5.60 5.16 5.40 0.2M
2021-10-18 5.16 5.16 4.80 5.16 0.2M
2021-10-15 4.92 5.10 4.80 4.88 0.2M
2021-10-14 5.25 5.25 4.74 4.83 0.1M
2021-10-13 4.56 4.89 4.46 4.80 0.1M
2021-10-12 4.56 5.07 4.35 4.57 0.1M
2021-10-11 4.86 5.19 4.32 5.10 0.1M
2021-10-08 5.19 5.19 4.77 4.80 0.0M
2021-10-07 5.19 5.25 4.86 4.92 0.1M
2021-10-06 5.13 5.33 5.01 5.13 0.1M
2021-10-05 4.79 4.95 4.62 4.95 0.1M
2021-10-04 4.94 5.01 4.50 4.62 0.1M
2021-10-01 4.55 4.80 4.32 4.76 0.1M
2021-09-30 4.02 4.29 4.02 4.26 0.0M
2021-09-29 4.14 4.26 3.99 4.02 0.0M
2021-09-28 4.14 4.50 4.08 4.14 0.1M
2021-09-27 4.38 4.60 4.38 4.50 0.1M
2021-09-24 4.35 4.82 4.35 4.68 0.1M
2021-09-23 4.62 4.95 4.32 4.80 0.1M
2021-09-22 3.95 4.44 3.90 4.26 0.1M
2021-09-21 4.08 4.12 3.84 3.90 0.1M
2021-09-20 4.47 4.56 3.97 4.10 0.2M
2021-09-17 4.95 4.95 4.58 4.65 0.0M
2021-09-16 4.53 4.88 4.53 4.61 0.0M
2021-09-15 4.92 4.95 4.53 4.89 0.1M
2021-09-14 4.95 5.10 4.53 4.67 0.0M
2021-09-13 4.95 5.16 4.65 4.71 0.1M
2021-09-10 5.25 5.28 4.86 4.91 0.1M
2021-09-09 5.43 5.55 5.07 5.16 0.1M
2021-09-08 5.13 5.55 4.89 5.16 0.1M
2021-09-07 5.55 6.00 5.13 5.37 0.2M
2021-09-03 5.25 5.46 5.24 5.37 0.1M
2021-09-02 4.89 5.25 4.89 5.05 0.1M
2021-09-01 4.74 5.13 4.65 4.89 0.1M
2021-08-31 4.71 5.10 4.71 4.92 0.0M
2021-08-30 5.10 5.28 4.81 5.10 0.1M
2021-08-27 5.01 5.10 4.68 5.01 0.1M
2021-08-26 5.06 5.10 4.62 4.80 0.0M
2021-08-25 5.31 5.31 4.95 5.07 0.1M
2021-08-24 5.19 5.37 4.86 5.03 0.1M
2021-08-23 5.25 5.46 5.19 5.22 0.1M
2021-08-20 4.95 5.37 4.91 5.19 0.1M
2021-08-19 4.95 4.95 4.65 4.92 0.0M
2021-08-18 4.86 5.24 4.77 4.86 0.1M
2021-08-17 5.50 5.59 4.86 4.92 0.1M
2021-08-16 5.67 5.85 5.49 5.70 0.1M
2021-08-13 5.61 5.91 5.53 5.72 0.1M
2021-08-12 6.00 6.00 5.40 5.64 0.1M
2021-08-11 5.70 6.24 5.70 6.00 0.1M
2021-08-10 6.33 6.33 5.40 5.77 0.1M
2021-08-09 5.04 6.33 5.04 6.00 0.3M
2021-08-06 4.38 4.98 4.32 4.98 0.1M
2021-08-05 4.65 4.87 4.37 4.53 0.1M
2021-08-04 4.02 5.02 4.02 4.63 0.2M
2021-08-03 4.47 4.47 4.02 4.14 0.1M
2021-08-02 4.37 4.50 4.07 4.47 0.1M
2021-07-30 4.08 4.08 3.78 4.05 0.1M
2021-07-29 3.93 3.97 3.72 3.97 0.1M
2021-07-28 4.11 4.11 3.75 3.91 0.1M
2021-07-27 4.32 4.32 3.69 3.78 0.2M
2021-07-26 3.75 4.47 3.60 4.32 0.2M
2021-07-23 3.51 3.54 3.21 3.48 0.1M
2021-07-22 3.33 3.33 3.18 3.21 0.0M
2021-07-21 3.36 3.36 3.06 3.27 0.1M
2021-07-20 2.88 3.09 2.67 3.09 0.1M
2021-07-19 3.42 3.42 2.92 3.02 0.1M
2021-07-16 3.30 3.36 3.12 3.30 0.0M
2021-07-15 3.30 3.39 3.03 3.09 0.0M
2021-07-14 3.39 3.39 3.24 3.27 0.0M
2021-07-13 3.54 3.75 3.26 3.26 0.1M
2021-07-12 3.78 3.78 3.54 3.54 0.0M
2021-07-09 3.60 3.78 3.45 3.68 0.1M
2021-07-08 3.53 3.71 3.36 3.60 0.1M
2021-07-07 3.75 3.77 3.51 3.75 0.1M
2021-07-06 4.11 4.11 3.63 3.69 0.1M
2021-07-02 4.08 4.08 3.75 3.90 0.1M
2021-07-01 3.75 3.99 3.75 3.86 0.0M
2021-06-30 3.78 3.78 3.51 3.72 0.1M
2021-06-29 3.27 3.78 3.27 3.69 0.3M
2021-06-28 3.48 3.48 3.08 3.26 0.3M
2021-06-25 3.21 3.24 2.79 3.22 0.1M
2021-06-24 3.27 3.72 3.17 3.21 0.2M
2021-06-23 3.82 3.84 3.21 3.22 0.2M
2021-06-22 3.32 3.72 3.15 3.27 0.2M
2021-06-21 3.90 3.90 3.30 3.42 0.1M
2021-06-18 3.72 4.02 3.63 3.65 0.1M
2021-06-17 4.02 4.11 3.93 3.96 0.1M
2021-06-16 5.10 5.13 3.93 4.02 0.2M
2021-06-15 5.10 5.34 4.71 4.91 0.1M
2021-06-14 4.89 5.31 4.50 4.86 0.1M
2021-06-11 4.77 4.77 4.23 4.47 0.1M
2021-06-10 4.95 4.95 4.29 4.50 0.1M
2021-06-09 4.89 4.89 4.38 4.54 0.1M
2021-06-08 4.65 4.71 4.14 4.35 0.2M
2021-06-07 5.40 5.61 4.50 4.71 0.2M
2021-06-04 6.00 6.00 5.31 5.46 0.0M
2021-06-03 6.00 6.00 5.48 5.62 0.1M
2021-06-02 5.43 5.85 5.43 5.61 0.1M
2021-06-01 6.00 6.00 5.32 5.46 0.1M
2021-05-28 5.70 5.73 5.28 5.46 0.1M
2021-05-27 5.76 6.09 5.46 5.67 0.1M
2021-05-26 6.21 6.53 5.63 5.70 0.2M
2021-05-25 6.90 6.90 6.00 6.06 0.2M
2021-05-24 6.45 7.17 6.30 7.08 0.1M
2021-05-21 7.50 7.74 6.09 6.21 0.3M
2021-05-20 6.60 7.68 6.60 7.38 0.2M
2021-05-19 5.43 6.66 4.86 6.63 0.4M
2021-05-18 6.18 6.67 5.85 6.00 0.3M
2021-05-17 5.82 6.75 5.33 6.54 0.5M
2021-05-14 4.77 6.15 4.65 6.09 0.8M
2021-05-13 3.96 4.74 3.49 4.26 1.7M
2021-05-12 3.51 3.51 3.15 3.18 0.1M
2021-05-11 2.97 3.36 2.70 3.21 0.1M
2021-05-10 3.51 3.93 3.02 3.09 0.1M
2021-05-07 3.66 3.75 3.39 3.72 0.1M
2021-05-06 3.75 3.75 3.51 3.57 0.0M
2021-05-05 3.42 3.93 3.42 3.75 0.0M
2021-05-04 4.14 4.14 3.30 3.69 0.1M
2021-05-03 4.56 4.56 3.77 3.81 0.1M
2021-04-30 3.99 4.23 3.93 4.11 0.1M
2021-04-29 4.32 4.32 3.75 3.90 0.1M
2021-04-28 4.40 4.44 4.26 4.37 0.0M
2021-04-27 4.59 4.60 4.32 4.35 0.1M
2021-04-26 4.35 4.56 4.14 4.56 0.1M
2021-04-23 4.32 4.43 4.11 4.35 0.1M
2021-04-22 4.50 4.71 4.35 4.44 0.0M
2021-04-21 4.62 4.74 4.29 4.68 0.0M
2021-04-20 4.77 4.80 4.35 4.59 0.1M
2021-04-19 4.35 4.80 4.35 4.71 0.1M
2021-04-16 5.55 5.55 4.80 4.88 0.1M
2021-04-15 4.74 5.40 4.62 5.40 0.1M
2021-04-14 4.56 5.04 4.32 4.35 0.2M
2021-04-13 4.38 4.71 4.08 4.68 0.1M
2021-04-12 4.55 4.80 4.05 4.13 0.2M
2021-04-09 4.98 4.98 4.26 4.44 0.3M
2021-04-08 4.77 5.04 4.46 4.59 0.2M
2021-04-07 5.50 5.79 4.62 4.64 0.3M
2021-04-06 5.94 6.15 5.70 6.05 0.1M
2021-04-05 6.03 6.03 5.40 5.67 0.1M
2021-04-01 6.09 6.12 5.76 5.91 0.1M
2021-03-31 6.48 6.48 5.85 5.94 0.1M
2021-03-30 6.93 6.93 6.20 6.27 0.1M
2021-03-29 6.81 6.90 6.15 6.51 0.1M
2021-03-26 6.09 6.42 6.00 6.28 0.0M
2021-03-25 5.37 6.27 5.00 6.00 0.1M
2021-03-24 6.63 7.02 5.73 5.79 0.1M
2021-03-23 6.96 6.96 6.21 6.30 0.2M
2021-03-22 7.32 7.47 6.51 6.72 0.1M
2021-03-19 7.11 7.20 6.36 7.09 0.2M
2021-03-18 7.32 7.47 6.47 6.57 0.2M
2021-03-17 6.48 7.14 6.12 6.75 0.2M
2021-03-16 6.30 6.45 5.97 6.26 0.2M
2021-03-15 6.09 6.65 5.70 6.33 0.3M
2021-03-12 6.90 6.90 5.00 5.64 0.6M
2021-03-11 7.68 7.80 6.81 7.41 0.0M
2021-03-10 9.23 9.45 7.68 7.77 0.1M
2021-03-09 9.00 9.00 8.40 8.70 0.0M
2021-03-08 7.53 8.18 7.11 7.65 0.0M
2021-03-05 8.46 8.79 6.15 7.83 0.2M
2021-03-04 9.06 9.75 5.28 7.95 0.1M
2021-03-03 10.80 11.46 9.39 9.87 0.1M
2021-03-02 11.25 11.64 9.69 10.32 0.1M
2021-03-01 10.65 11.58 10.56 11.10 0.0M
2021-02-26 9.96 10.88 9.09 9.75 0.1M
2021-02-25 11.13 11.61 9.96 10.77 0.2M
2021-02-24 11.28 11.82 10.80 11.10 0.1M
2021-02-23 10.32 12.55 8.91 10.17 0.3M
2021-02-22 7.35 14.25 6.96 13.36 0.4M
2021-02-19 5.22 7.38 5.22 7.26 0.2M
2021-02-18 5.10 5.65 5.04 5.23 0.1M
2021-02-17 5.61 5.70 5.10 5.40 0.1M
2021-02-16 5.91 6.42 4.92 5.19 0.1M
2021-02-12 5.88 6.18 5.17 5.61 0.1M
2021-02-11 5.88 6.33 5.04 5.58 0.1M
2021-02-10 6.27 6.60 4.59 4.74 0.1M
2021-02-09 5.10 6.21 4.94 6.06 0.2M
2021-02-08 2.81 4.50 2.64 4.50 0.2M
2021-02-05 1.77 2.37 1.77 2.37 0.1M
2021-02-04 2.03 2.03 1.63 1.77 0.0M
2021-02-03 1.72 1.80 1.56 1.80 0.0M
2021-02-02 1.53 1.77 1.53 1.71 0.0M
2021-02-01 1.52 1.80 1.50 1.53 0.0M
2021-01-29 1.73 1.89 1.62 1.65 0.0M
2021-01-28 1.53 1.71 1.47 1.71 0.0M
2021-01-27 1.50 1.57 1.44 1.53 0.0M
2021-01-26 1.59 1.70 1.50 1.50 0.0M
2021-01-25 1.76 1.83 1.65 1.68 0.0M
2021-01-22 1.49 1.73 1.49 1.73 0.0M
2021-01-21 1.45 1.66 1.31 1.61 0.0M
2021-01-20 1.86 1.86 1.50 1.50 0.0M
2021-01-19 1.85 1.85 1.68 1.71 0.0M
2021-01-15 1.95 2.02 1.83 1.92 0.0M
2021-01-14 2.12 2.27 2.03 2.13 0.0M
2021-01-13 1.96 2.13 1.96 2.10 0.0M
2021-01-12 1.99 2.15 1.77 2.08 0.0M
2021-01-11 2.17 2.26 1.62 1.95 0.0M
2021-01-08 2.46 2.50 2.25 2.28 0.1M
2021-01-07 2.47 2.55 2.25 2.40 0.1M
2021-01-06 2.52 2.70 2.27 2.48 0.0M
2021-01-05 2.58 2.58 2.28 2.55 0.0M
2021-01-04 2.82 2.82 2.37 2.49 0.0M