Dave Inc

DAVE
🏛️ usa →
218.10
Last Update: 2025-09-26
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 0.28 0.29 0.27 0.29 1.1M
2022-12-29 0.27 0.29 0.27 0.27 0.6M
2022-12-28 0.26 0.28 0.26 0.27 0.3M
2022-12-27 0.29 0.29 0.27 0.27 0.5M
2022-12-23 0.26 0.30 0.26 0.30 0.5M
2022-12-22 0.26 0.28 0.26 0.26 1.4M
2022-12-21 0.28 0.28 0.26 0.26 0.7M
2022-12-20 0.27 0.27 0.26 0.26 0.9M
2022-12-19 0.30 0.30 0.27 0.27 0.6M
2022-12-16 0.29 0.30 0.28 0.28 1.3M
2022-12-15 0.30 0.30 0.29 0.29 0.6M
2022-12-14 0.32 0.33 0.30 0.30 0.4M
2022-12-13 0.34 0.36 0.30 0.30 1.5M
2022-12-12 0.36 0.36 0.32 0.33 0.6M
2022-12-09 0.34 0.36 0.34 0.35 0.3M
2022-12-08 0.35 0.36 0.34 0.35 0.6M
2022-12-07 0.37 0.38 0.35 0.36 0.4M
2022-12-06 0.34 0.38 0.33 0.37 1.2M
2022-12-05 0.40 0.40 0.37 0.37 0.4M
2022-12-02 0.37 0.41 0.35 0.40 0.7M
2022-12-01 0.40 0.41 0.39 0.40 0.3M
2022-11-30 0.41 0.42 0.39 0.41 0.7M
2022-11-29 0.43 0.44 0.39 0.42 0.8M
2022-11-28 0.40 0.41 0.39 0.40 0.8M
2022-11-25 0.37 0.44 0.36 0.41 1.0M
2022-11-23 0.38 0.40 0.35 0.36 1.6M
2022-11-22 0.34 0.43 0.32 0.37 3.7M
2022-11-21 0.32 0.33 0.31 0.32 1.9M
2022-11-18 0.30 0.31 0.28 0.29 0.7M
2022-11-17 0.34 0.34 0.27 0.29 1.2M
2022-11-16 0.36 0.36 0.33 0.33 0.4M
2022-11-15 0.32 0.36 0.32 0.34 1.4M
2022-11-14 0.35 0.35 0.30 0.32 0.9M
2022-11-11 0.29 0.36 0.29 0.34 3.3M
2022-11-10 0.29 0.30 0.27 0.30 1.6M
2022-11-09 0.30 0.31 0.27 0.28 1.2M
2022-11-08 0.29 0.33 0.29 0.29 1.4M
2022-11-07 0.29 0.30 0.27 0.29 0.5M
2022-11-04 0.28 0.29 0.25 0.29 1.5M
2022-11-03 0.27 0.28 0.25 0.27 1.1M
2022-11-02 0.34 0.35 0.26 0.28 4.6M
2022-11-01 0.33 0.33 0.30 0.32 0.8M
2022-10-31 0.31 0.33 0.30 0.31 0.5M
2022-10-28 0.31 0.32 0.30 0.31 0.9M
2022-10-27 0.31 0.34 0.28 0.31 1.1M
2022-10-26 0.33 0.34 0.31 0.32 1.0M
2022-10-25 0.30 0.34 0.30 0.33 1.7M
2022-10-24 0.32 0.32 0.30 0.31 1.0M
2022-10-21 0.33 0.33 0.30 0.32 1.3M
2022-10-20 0.33 0.36 0.32 0.33 1.3M
2022-10-19 0.33 0.36 0.32 0.32 0.7M
2022-10-18 0.36 0.37 0.33 0.34 1.5M
2022-10-17 0.37 0.37 0.35 0.36 0.5M
2022-10-14 0.39 0.39 0.35 0.36 0.6M
2022-10-13 0.36 0.40 0.36 0.39 0.8M
2022-10-12 0.38 0.39 0.36 0.38 0.3M
2022-10-11 0.38 0.38 0.36 0.37 0.5M
2022-10-10 0.41 0.41 0.35 0.38 2.0M
2022-10-07 0.44 0.44 0.39 0.39 0.7M
2022-10-06 0.45 0.46 0.44 0.44 0.3M
2022-10-05 0.42 0.45 0.42 0.44 1.1M
2022-10-04 0.39 0.44 0.39 0.43 0.9M
2022-10-03 0.38 0.42 0.37 0.41 1.8M
2022-09-30 0.36 0.39 0.34 0.36 1.0M
2022-09-29 0.41 0.42 0.32 0.36 4.2M
2022-09-28 0.43 0.43 0.40 0.40 1.7M
2022-09-27 0.43 0.45 0.43 0.44 0.6M
2022-09-26 0.41 0.43 0.40 0.43 0.5M
2022-09-23 0.40 0.42 0.39 0.42 0.8M
2022-09-22 0.45 0.45 0.40 0.42 1.5M
2022-09-21 0.45 0.47 0.45 0.45 0.6M
2022-09-20 0.46 0.47 0.44 0.47 2.0M
2022-09-19 0.48 0.50 0.44 0.47 3.4M
2022-09-16 0.48 0.50 0.48 0.50 3.3M
2022-09-15 0.48 0.51 0.48 0.50 2.1M
2022-09-14 0.48 0.49 0.47 0.49 3.1M
2022-09-13 0.52 0.53 0.47 0.48 2.0M
2022-09-12 0.50 0.54 0.49 0.53 1.8M
2022-09-09 0.46 0.51 0.46 0.49 1.3M
2022-09-08 0.48 0.51 0.47 0.48 1.5M
2022-09-07 0.48 0.51 0.47 0.49 0.9M
2022-09-06 0.48 0.52 0.47 0.49 2.7M
2022-09-02 0.47 0.50 0.46 0.47 1.9M
2022-09-01 0.53 0.53 0.48 0.50 1.2M
2022-08-31 0.51 0.54 0.48 0.52 1.1M
2022-08-30 0.51 0.52 0.47 0.50 2.0M
2022-08-29 0.50 0.53 0.50 0.50 1.4M
2022-08-26 0.53 0.58 0.51 0.53 2.0M
2022-08-25 0.53 0.55 0.51 0.54 2.1M
2022-08-24 0.50 0.53 0.50 0.52 2.3M
2022-08-23 0.52 0.52 0.49 0.49 3.2M
2022-08-22 0.55 0.56 0.51 0.51 3.1M
2022-08-19 0.59 0.60 0.56 0.57 2.6M
2022-08-18 0.59 0.63 0.58 0.60 3.6M
2022-08-17 0.61 0.62 0.58 0.62 3.2M
2022-08-16 0.61 0.63 0.59 0.62 4.5M
2022-08-15 0.67 0.68 0.59 0.59 10.1M
2022-08-12 0.68 0.73 0.60 0.67 15.1M
2022-08-11 0.75 0.95 0.74 0.86 16.6M
2022-08-10 0.70 0.77 0.70 0.74 6.3M
2022-08-09 0.73 0.79 0.68 0.70 10.4M
2022-08-08 0.80 0.82 0.70 0.72 6.0M
2022-08-05 0.74 0.82 0.72 0.78 3.5M
2022-08-04 0.72 0.86 0.72 0.79 7.8M
2022-08-03 0.66 0.74 0.65 0.74 7.7M
2022-08-02 0.60 0.69 0.60 0.66 8.9M
2022-08-01 0.67 0.67 0.62 0.64 6.7M
2022-07-29 0.66 0.82 0.66 0.69 22.3M
2022-07-28 0.68 0.73 0.64 0.72 19.5M
2022-07-27 0.84 0.97 0.68 0.73 124.4M
2022-07-26 0.59 0.70 0.55 0.63 10.9M
2022-07-25 0.63 0.66 0.58 0.58 2.9M
2022-07-22 0.71 0.82 0.61 0.63 6.3M
2022-07-21 0.67 0.76 0.67 0.71 4.0M
2022-07-20 0.59 0.81 0.59 0.69 14.2M
2022-07-19 0.60 0.61 0.56 0.57 1.4M
2022-07-18 0.62 0.64 0.56 0.59 1.4M
2022-07-15 0.59 0.62 0.55 0.60 1.2M
2022-07-14 0.58 0.62 0.56 0.58 2.0M
2022-07-13 0.55 0.62 0.54 0.56 3.2M
2022-07-12 0.57 0.72 0.55 0.57 2.5M
2022-07-11 0.63 0.66 0.54 0.61 1.4M
2022-07-08 0.67 0.73 0.62 0.65 2.9M
2022-07-07 0.74 0.74 0.66 0.69 2.2M
2022-07-06 0.71 0.74 0.70 0.72 1.4M
2022-07-05 0.72 0.74 0.67 0.72 3.2M
2022-07-01 0.71 0.71 0.65 0.69 1.3M
2022-06-30 0.74 0.77 0.68 0.69 1.0M
2022-06-29 0.83 0.85 0.75 0.75 1.0M
2022-06-28 0.87 0.90 0.81 0.82 1.0M
2022-06-27 0.92 0.94 0.86 0.86 0.9M
2022-06-24 0.93 0.98 0.91 0.92 2.6M
2022-06-23 0.90 0.92 0.83 0.87 2.2M
2022-06-22 0.96 0.98 0.89 0.91 1.5M
2022-06-21 1.00 1.03 0.96 0.99 1.4M
2022-06-17 0.95 1.05 0.95 0.99 1.9M
2022-06-16 0.90 1.00 0.88 0.95 2.1M
2022-06-15 0.91 1.01 0.91 0.98 3.2M
2022-06-14 0.97 1.09 0.88 0.92 7.5M
2022-06-13 0.98 1.10 0.91 0.95 4.4M
2022-06-10 1.17 1.19 0.87 0.99 7.7M
2022-06-09 1.45 1.49 1.25 1.25 1.5M
2022-06-08 1.37 1.45 1.30 1.41 1.9M
2022-06-07 1.49 1.63 1.35 1.37 2.8M
2022-06-06 2.08 2.10 1.41 1.46 4.3M
2022-06-03 2.32 2.32 1.90 1.99 1.2M
2022-06-02 2.32 2.33 2.24 2.30 0.9M
2022-06-01 2.33 2.38 2.20 2.28 0.6M
2022-05-31 2.35 2.36 2.26 2.29 0.5M
2022-05-27 2.32 2.44 2.20 2.31 0.8M
2022-05-26 2.28 2.37 2.18 2.29 0.6M
2022-05-25 2.10 2.28 2.05 2.23 0.4M
2022-05-24 2.22 2.25 2.09 2.15 0.6M
2022-05-23 2.23 2.34 2.19 2.26 0.5M
2022-05-20 2.44 2.44 2.17 2.29 0.4M
2022-05-19 2.42 2.43 2.20 2.32 0.8M
2022-05-18 2.50 2.53 2.33 2.44 0.8M
2022-05-17 2.68 2.78 2.51 2.61 1.3M
2022-05-16 2.75 2.80 2.55 2.59 1.3M
2022-05-13 2.44 3.08 2.41 2.87 2.3M
2022-05-12 1.96 2.56 1.72 2.34 3.0M
2022-05-11 2.24 2.27 1.99 2.00 0.8M
2022-05-10 2.92 2.93 2.10 2.30 1.7M
2022-05-09 3.14 3.19 2.63 2.64 0.7M
2022-05-06 3.47 3.47 3.16 3.23 0.6M
2022-05-05 3.73 3.75 3.51 3.52 0.6M
2022-05-04 3.90 3.92 3.46 3.82 0.7M
2022-05-03 3.90 4.01 3.57 3.85 0.8M
2022-05-02 4.08 4.09 3.72 3.86 0.8M
2022-04-29 4.17 4.26 3.99 4.05 0.5M
2022-04-28 4.14 4.24 3.88 4.24 0.6M
2022-04-27 4.31 4.39 4.04 4.10 0.5M
2022-04-26 4.44 4.45 4.06 4.24 0.9M
2022-04-25 4.42 4.59 4.25 4.50 1.1M
2022-04-22 4.86 4.91 4.35 4.43 0.6M
2022-04-21 4.98 5.07 4.73 4.86 0.6M
2022-04-20 4.96 5.04 4.65 5.00 0.7M
2022-04-19 4.72 5.12 4.59 4.96 0.8M
2022-04-18 5.23 5.23 4.67 4.94 0.8M
2022-04-14 5.47 5.48 5.04 5.11 0.7M
2022-04-13 5.68 5.68 5.30 5.43 0.7M
2022-04-12 5.67 6.14 5.56 5.64 0.8M
2022-04-11 5.56 5.82 5.42 5.57 0.7M
2022-04-08 6.08 6.14 5.57 5.69 0.7M
2022-04-07 6.67 6.77 5.70 6.06 0.9M
2022-04-06 7.01 7.01 6.27 6.61 1.1M
2022-04-05 7.40 7.42 6.90 7.29 0.4M
2022-04-04 6.88 7.49 6.84 7.27 0.6M
2022-04-01 7.25 7.38 6.65 6.83 0.8M
2022-03-31 8.09 8.55 7.11 7.15 0.9M
2022-03-30 8.10 8.19 7.58 7.77 0.8M
2022-03-29 6.54 8.74 6.54 8.31 2.3M
2022-03-28 7.25 7.28 6.46 6.52 0.8M
2022-03-25 8.36 8.36 7.12 7.28 0.9M
2022-03-24 8.95 9.35 8.10 8.42 0.5M
2022-03-23 9.57 10.11 8.40 8.75 1.8M
2022-03-22 9.07 10.24 8.71 9.56 1.9M
2022-03-21 9.94 12.35 9.87 10.60 2.3M
2022-03-18 8.81 10.41 7.83 10.11 12.2M
2022-03-17 7.30 8.47 7.20 7.96 1.3M
2022-03-16 6.67 7.55 6.67 7.42 0.9M
2022-03-15 6.38 7.10 6.36 6.69 0.9M
2022-03-14 5.68 6.47 5.68 6.43 1.0M
2022-03-11 5.45 5.93 5.45 5.80 0.9M
2022-03-10 5.03 5.94 5.00 5.55 1.2M
2022-03-09 4.53 5.31 4.53 5.16 1.1M
2022-03-08 4.03 5.19 4.03 4.36 1.2M
2022-03-07 4.34 4.56 3.95 4.08 0.8M
2022-03-04 4.49 4.65 4.17 4.40 0.4M
2022-03-03 4.21 4.75 4.13 4.55 0.8M
2022-03-02 4.31 4.34 4.08 4.12 0.3M
2022-03-01 4.37 4.48 4.20 4.30 0.3M
2022-02-28 4.68 4.79 4.33 4.37 0.8M
2022-02-25 4.67 4.91 4.46 4.80 0.8M
2022-02-24 4.45 4.84 4.45 4.63 0.7M
2022-02-23 4.98 5.15 4.66 4.84 0.4M
2022-02-22 5.11 5.24 4.83 4.83 0.4M
2022-02-18 5.30 5.33 4.54 5.23 0.7M
2022-02-17 5.73 5.73 5.10 5.24 0.5M
2022-02-16 5.74 5.80 5.35 5.69 0.8M
2022-02-15 5.86 6.18 5.70 5.73 1.8M
2022-02-14 8.38 8.80 5.77 5.88 2.9M
2022-02-11 10.29 10.70 9.19 9.32 0.6M
2022-02-10 10.43 11.50 10.09 10.21 0.5M
2022-02-09 11.67 11.67 10.40 10.49 0.6M
2022-02-08 11.00 12.08 10.69 11.61 0.4M
2022-02-07 10.89 12.42 10.77 11.24 0.7M
2022-02-04 10.82 11.70 10.19 11.38 0.6M
2022-02-03 12.90 13.26 10.62 10.82 0.6M
2022-02-02 14.78 15.35 13.18 13.92 1.1M
2022-02-01 12.75 14.63 12.40 14.30 2.0M
2022-01-31 11.60 13.50 11.56 12.55 1.9M
2022-01-28 9.03 13.86 8.61 11.39 3.9M
2022-01-27 9.57 9.60 9.15 9.21 0.3M
2022-01-26 9.62 9.72 8.99 9.61 0.6M
2022-01-25 8.71 9.60 8.50 9.08 0.6M
2022-01-24 9.36 11.93 8.00 8.82 3.9M
2022-01-21 7.12 9.87 6.73 9.43 2.9M
2022-01-20 6.80 7.45 6.12 7.24 0.4M
2022-01-19 6.33 6.95 6.20 6.76 0.6M
2022-01-18 5.93 6.34 5.76 6.18 0.4M
2022-01-14 5.96 6.19 5.73 6.09 0.7M
2022-01-13 5.12 7.49 5.10 6.19 13.6M
2022-01-12 5.05 5.28 4.62 5.20 0.8M
2022-01-11 5.11 5.11 4.76 4.94 0.4M
2022-01-10 5.83 5.83 4.62 5.08 0.8M
2022-01-07 8.91 9.09 5.40 5.82 1.8M
2022-01-06 8.27 9.20 7.10 8.53 0.4M