Destiny Tech100

DXYZ
🏛️ usa →
24.02
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
2025-09-26 25.52 25.70 23.90 24.02 0.5M
2025-09-25 25.90 26.01 24.92 24.99 0.6M
2025-09-24 26.70 26.81 26.20 26.36 0.2M
2025-09-23 27.44 27.88 26.05 26.28 0.4M
2025-09-22 26.44 27.10 26.36 26.81 0.5M
2025-09-19 27.14 27.14 26.00 26.19 0.4M
2025-09-18 26.50 27.14 26.29 27.01 0.6M
2025-09-17 26.27 26.29 25.80 25.83 0.3M
2025-09-16 26.90 26.92 26.27 26.38 0.3M
2025-09-15 27.31 27.95 26.25 26.84 0.6M
2025-09-12 26.83 26.92 26.00 26.10 0.4M
2025-09-11 26.32 26.71 26.20 26.51 0.3M
2025-09-10 26.81 27.00 26.20 26.37 0.4M
2025-09-09 26.15 26.80 25.90 26.34 0.4M
2025-09-08 26.46 26.46 25.55 25.68 0.2M
2025-09-05 26.66 26.66 25.53 25.82 0.3M
2025-09-04 26.95 27.00 26.00 26.45 0.3M
2025-09-03 27.50 27.55 26.72 26.94 0.2M
2025-09-02 26.79 27.18 26.32 27.08 0.4M
2025-08-29 28.32 28.33 27.00 27.36 0.4M
2025-08-28 28.52 28.96 28.10 28.33 0.3M
2025-08-27 30.18 30.25 28.21 28.34 0.9M
2025-08-26 28.73 28.89 27.72 28.08 0.4M
2025-08-25 28.50 29.57 28.20 28.78 0.4M
2025-08-22 27.80 29.66 27.56 28.45 1.0M
2025-08-21 27.20 27.37 26.90 27.35 0.4M
2025-08-20 27.28 27.68 26.35 26.96 0.4M
2025-08-19 29.50 29.50 26.90 27.03 0.4M
2025-08-18 28.54 29.10 28.36 29.08 0.4M
2025-08-15 28.98 28.99 28.23 28.53 0.3M
2025-08-14 29.00 29.10 28.09 28.26 0.3M
2025-08-13 29.35 29.35 28.60 29.06 0.4M
2025-08-12 29.23 29.43 28.69 29.11 0.6M
2025-08-11 26.34 28.60 25.90 28.59 1.6M
2025-08-08 31.10 32.05 30.50 30.58 0.6M
2025-08-07 30.88 31.59 30.55 31.00 0.2M
2025-08-06 30.24 31.01 29.77 30.75 0.2M
2025-08-05 30.36 30.53 29.76 30.29 0.2M
2025-08-04 29.68 30.84 29.51 30.25 0.3M
2025-08-01 29.50 29.50 28.23 28.47 0.4M
2025-07-31 30.50 30.65 29.62 29.70 0.3M
2025-07-30 30.82 31.48 30.19 30.40 0.2M
2025-07-29 32.13 32.33 30.57 30.73 0.4M
2025-07-28 33.05 33.18 32.15 32.15 0.2M
2025-07-25 32.20 33.30 32.20 32.88 0.3M
2025-07-24 32.40 32.61 32.01 32.20 0.3M
2025-07-23 32.48 32.80 32.02 32.30 0.3M
2025-07-22 32.49 32.70 31.50 32.00 0.4M
2025-07-21 32.84 33.83 32.76 33.22 0.8M
2025-07-18 33.56 33.56 31.80 31.81 0.9M
2025-07-17 35.20 35.20 33.08 33.41 1.0M
2025-07-16 32.44 36.07 31.49 34.45 4.1M
2025-07-15 39.09 39.88 38.44 38.61 0.3M
2025-07-14 38.78 38.85 38.07 38.19 0.2M
2025-07-11 39.70 39.96 38.81 39.14 0.2M
2025-07-10 39.35 40.48 39.09 40.42 0.4M
2025-07-09 37.74 39.35 37.37 39.35 0.5M
2025-07-08 35.50 37.40 35.40 36.98 0.4M
2025-07-07 35.57 35.88 34.72 35.29 0.4M
2025-07-03 37.47 37.88 36.33 36.38 0.2M
2025-07-02 36.11 37.17 36.11 37.17 0.4M
2025-07-01 36.00 37.30 35.69 35.69 0.7M
2025-06-30 38.80 39.09 37.00 38.09 0.3M
2025-06-27 39.29 39.42 38.50 38.69 0.2M
2025-06-26 39.17 39.58 38.86 39.09 0.2M
2025-06-25 41.38 41.38 38.61 38.95 0.3M
2025-06-24 41.30 41.39 39.80 40.50 0.3M
2025-06-23 37.32 40.76 37.10 39.43 0.7M
2025-06-20 38.39 38.75 37.00 37.00 0.4M
2025-06-18 38.98 39.49 38.30 39.38 0.3M
2025-06-17 39.35 39.50 37.80 37.99 0.3M
2025-06-16 40.17 40.80 38.70 38.99 0.3M
2025-06-13 39.00 40.19 39.00 39.42 0.2M
2025-06-12 40.00 41.08 39.82 40.26 0.3M
2025-06-11 42.76 42.97 39.80 40.77 0.5M
2025-06-10 42.01 42.21 40.40 41.20 0.5M
2025-06-09 38.93 43.59 38.00 42.75 0.8M
2025-06-06 39.12 40.38 38.71 39.74 0.8M
2025-06-05 43.25 43.33 34.58 37.50 1.8M
2025-06-04 43.93 44.18 42.51 42.93 0.3M
2025-06-03 44.18 44.50 42.33 42.87 0.3M
2025-06-02 42.46 43.76 41.87 43.37 0.3M
2025-05-30 42.12 43.99 40.60 42.46 0.5M
2025-05-29 45.40 45.84 42.61 42.61 0.5M
2025-05-28 45.99 46.06 43.03 43.44 0.9M
2025-05-27 49.09 50.50 47.53 47.87 1.1M
2025-05-23 42.94 47.73 41.45 46.75 1.3M
2025-05-22 39.19 43.88 39.17 43.35 0.8M
2025-05-21 40.48 41.27 39.00 39.15 0.3M
2025-05-20 42.10 42.13 40.38 40.89 0.4M
2025-05-19 38.77 42.03 38.51 41.24 0.5M
2025-05-16 41.80 41.91 39.81 40.33 0.4M
2025-05-15 41.20 41.58 39.12 40.84 0.5M
2025-05-14 43.79 44.97 42.00 42.48 0.6M
2025-05-13 40.06 42.77 39.52 41.96 0.7M
2025-05-12 40.98 40.98 38.50 39.88 0.5M
2025-05-09 38.73 39.90 37.30 37.99 0.4M
2025-05-08 36.56 38.70 36.20 37.79 0.4M
2025-05-07 35.92 36.30 35.00 35.60 0.3M
2025-05-06 35.85 36.22 35.22 35.60 0.2M
2025-05-05 37.80 38.14 36.34 36.98 0.3M
2025-05-02 38.32 39.48 38.08 38.20 0.4M
2025-05-01 37.73 38.24 37.13 37.77 0.3M
2025-04-30 36.08 37.09 34.50 37.09 0.3M
2025-04-29 37.97 38.31 36.84 37.99 0.3M
2025-04-28 39.04 40.90 35.75 38.19 0.6M
2025-04-25 35.42 39.38 34.20 39.00 0.8M
2025-04-24 32.13 35.99 32.05 35.60 0.6M
2025-04-23 32.79 33.33 31.59 31.90 0.5M
2025-04-22 29.71 30.88 29.20 30.41 0.3M
2025-04-21 29.50 29.62 28.18 28.74 0.3M
2025-04-17 30.95 31.00 29.81 30.27 0.2M
2025-04-16 31.12 32.16 29.24 30.00 0.4M
2025-04-15 33.10 34.00 32.65 32.85 0.3M
2025-04-14 33.43 34.88 32.21 33.46 0.6M
2025-04-11 29.59 31.20 29.11 31.20 0.4M
2025-04-10 29.94 30.94 27.80 29.58 0.5M
2025-04-09 26.73 31.87 26.34 30.94 1.1M
2025-04-08 32.55 32.55 26.01 26.68 0.9M
2025-04-07 30.17 30.74 25.21 29.43 1.6M
2025-04-04 34.56 35.33 32.02 32.51 0.7M
2025-04-03 35.20 39.33 35.20 37.00 0.5M
2025-04-02 36.22 40.97 36.22 40.00 0.5M
2025-04-01 36.53 39.50 35.35 37.41 0.5M
2025-03-31 33.68 35.53 32.19 35.39 0.4M
2025-03-28 39.35 39.55 35.15 36.11 0.6M
2025-03-27 39.64 41.93 37.09 40.25 0.3M
2025-03-26 44.26 45.73 39.62 40.91 0.5M
2025-03-25 44.99 46.80 42.74 44.13 0.5M
2025-03-24 41.87 44.78 41.00 43.78 0.6M
2025-03-21 38.49 40.21 38.09 39.96 0.2M
2025-03-20 38.66 41.77 37.80 39.26 0.4M
2025-03-19 38.07 41.38 37.74 40.55 0.6M
2025-03-18 38.42 38.95 35.00 37.78 0.6M
2025-03-17 36.38 40.05 34.88 38.99 1.4M
2025-03-14 30.56 33.59 30.14 33.30 0.5M
2025-03-13 30.24 31.88 28.63 29.36 0.3M
2025-03-12 30.32 31.90 28.80 30.18 0.5M
2025-03-11 28.71 29.47 25.19 28.79 0.8M
2025-03-10 30.23 30.79 28.20 29.20 0.6M
2025-03-07 32.99 33.45 29.90 32.33 0.6M
2025-03-06 34.55 35.88 33.11 33.24 0.4M
2025-03-05 35.11 36.58 34.10 36.58 0.3M
2025-03-04 35.58 36.95 32.10 35.20 0.9M
2025-03-03 41.85 42.48 37.00 37.14 0.5M
2025-02-28 39.00 41.51 37.58 40.60 0.6M
2025-02-27 42.69 43.18 39.10 40.69 0.5M
2025-02-26 38.95 42.42 38.94 40.90 0.8M
2025-02-25 44.02 44.49 34.88 37.03 1.4M
2025-02-24 48.60 49.13 43.21 44.76 0.9M
2025-02-21 51.50 52.08 47.51 48.27 0.6M
2025-02-20 53.52 53.52 49.51 50.83 0.7M
2025-02-19 50.50 55.38 49.95 54.00 0.9M
2025-02-18 51.57 51.61 49.51 50.55 0.4M
2025-02-14 52.85 53.50 50.32 50.32 0.5M
2025-02-13 50.85 52.97 50.38 51.00 0.6M
2025-02-12 46.35 50.39 46.35 49.05 0.7M
2025-02-11 51.59 51.98 45.80 46.31 0.9M
2025-02-10 51.10 52.50 50.12 52.19 0.6M
2025-02-07 52.75 53.44 50.70 50.80 0.6M
2025-02-06 53.30 54.50 51.40 52.44 0.6M
2025-02-05 53.86 54.50 51.22 51.47 0.6M
2025-02-04 54.45 56.45 53.40 53.46 0.8M
2025-02-03 50.58 54.14 49.00 52.56 0.8M
2025-01-31 57.98 60.89 54.68 54.68 1.1M
2025-01-30 56.88 58.42 54.11 56.86 0.8M
2025-01-29 57.10 58.39 55.00 56.17 0.7M
2025-01-28 58.92 59.00 53.39 56.60 0.9M
2025-01-27 60.00 62.37 56.04 58.70 1.4M
2025-01-24 64.35 65.90 62.33 62.91 0.9M
2025-01-23 63.57 64.60 60.00 64.45 1.3M
2025-01-22 64.15 67.69 63.00 65.28 2.0M
2025-01-21 61.18 62.00 58.23 61.28 2.0M
2025-01-17 56.20 57.99 54.61 56.54 1.1M
2025-01-16 56.83 57.38 53.80 57.38 0.8M
2025-01-15 53.20 55.51 51.30 55.28 0.9M
2025-01-14 53.06 55.00 49.00 49.81 1.2M
2025-01-13 52.03 52.45 48.48 48.49 1.3M
2025-01-10 56.12 56.89 52.00 56.45 1.2M
2025-01-08 58.59 59.80 54.19 58.10 1.1M
2025-01-07 60.37 61.85 57.50 59.04 1.0M
2025-01-06 65.77 67.00 61.59 61.78 1.3M
2025-01-03 56.27 62.34 56.00 61.70 1.2M
2025-01-02 59.52 61.05 55.19 57.16 1.1M