Digital World Acquisition Wnt

DJTWW
🏛️ usa →
8.33
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 8.80 8.80 8.80 8.80 5.7K
10:10 8.90 8.90 8.90 8.90 0.5K
10:21 8.90 8.90 8.90 8.90 0.4K
10:58 8.93 8.93 8.93 8.93 0.3K
11:15 8.93 8.93 8.93 8.93 0.5K
11:17 8.88 8.88 8.88 8.88 1.6K
11:18 8.93 8.93 8.93 8.93 0.3K
12:10 8.91 8.91 8.91 8.91 0.8K
12:17 8.82 8.82 8.82 8.82 1.0K
13:01 8.82 8.82 8.82 8.82 1.1K
13:24 8.87 8.87 8.87 8.87 0.2K
13:40 8.83 8.83 8.83 8.83 0.5K
13:53 8.81 8.81 8.81 8.81 1.7K
13:55 8.81 8.81 8.81 8.81 0.1K
13:56 8.80 8.80 8.80 8.80 0.4K
14:22 8.78 8.78 8.78 8.78 0.2K
14:27 8.78 8.78 8.78 8.78 0.1K
14:30 8.75 8.75 8.75 8.75 1.0K
14:34 8.78 8.78 8.78 8.78 0.5K
14:36 8.75 8.75 8.75 8.75 0.2K
14:38 8.78 8.78 8.78 8.78 0.2K
14:43 8.75 8.75 8.75 8.75 0.5K
14:51 8.74 8.74 8.74 8.74 0.6K
15:04 8.61 8.61 8.61 8.61 0.1K
15:17 8.70 8.70 8.70 8.70 0.2K
15:18 8.70 8.70 8.70 8.70 0.6K
15:27 8.62 8.62 8.62 8.62 0.1K
15:29 8.70 8.70 8.70 8.70 1.6K
15:35 8.70 8.70 8.70 8.70 0.1K
15:38 8.66 8.66 8.66 8.66 1.2K
15:39 8.66 8.66 8.66 8.66 1.3K
15:40 8.66 8.66 8.66 8.66 0.3K
15:59 8.67 8.67 8.66 8.66 0.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 8.49 8.58 8.21 8.33 0.0M
2025-09-26 8.55 8.55 8.29 8.41 0.0M
2025-09-25 8.50 8.58 8.34 8.48 0.0M
2025-09-24 8.60 8.82 8.50 8.50 0.0M
2025-09-23 8.90 8.93 8.61 8.67 0.0M
2025-09-22 9.00 9.15 8.85 8.86 0.0M
2025-09-19 8.89 9.15 8.81 9.02 0.0M
2025-09-18 8.72 8.97 8.72 8.90 0.0M
2025-09-17 8.93 9.02 8.75 8.81 0.0M
2025-09-16 9.08 9.15 8.91 8.97 0.0M
2025-09-15 8.89 9.33 8.89 9.15 0.0M
2025-09-12 8.89 8.94 8.86 8.89 0.0M
2025-09-11 8.90 9.05 8.84 8.88 0.0M
2025-09-10 8.80 9.10 8.80 8.90 0.0M
2025-09-09 9.49 9.49 8.87 8.90 0.0M
2025-09-08 8.81 9.09 8.80 9.02 0.0M
2025-09-05 8.84 9.02 8.84 8.94 0.0M
2025-09-04 8.94 9.06 8.78 8.94 0.0M
2025-09-03 9.18 9.18 9.00 9.05 0.0M
2025-09-02 9.38 9.38 8.93 9.08 0.0M
2025-08-29 9.37 9.50 9.34 9.40 0.0M
2025-08-28 9.58 9.67 9.42 9.47 0.0M
2025-08-27 9.75 9.75 9.20 9.50 0.0M
2025-08-26 10.28 10.59 9.49 9.65 0.1M
2025-08-25 9.38 9.38 9.15 9.20 0.0M
2025-08-22 9.32 9.80 9.32 9.57 0.0M
2025-08-21 9.35 9.57 9.14 9.45 0.0M
2025-08-20 9.39 9.39 9.00 9.29 0.0M
2025-08-19 9.76 9.87 9.15 9.41 0.1M
2025-08-18 9.90 9.91 9.63 9.88 0.0M
2025-08-15 9.76 9.95 9.55 9.91 0.0M
2025-08-14 9.73 9.73 9.36 9.55 0.0M
2025-08-13 10.00 10.10 9.62 9.78 0.1M
2025-08-12 9.73 10.49 9.73 9.81 0.0M
2025-08-11 9.80 9.99 9.65 9.66 0.0M
2025-08-08 10.05 10.21 9.76 9.86 0.1M
2025-08-07 10.02 10.16 9.71 9.95 0.1M
2025-08-06 10.10 10.21 9.90 9.99 0.1M
2025-08-05 10.22 10.45 10.10 10.17 0.0M
2025-08-04 10.10 10.50 10.10 10.49 0.0M
2025-08-01 10.29 10.69 10.28 10.41 0.1M
2025-07-31 10.49 10.87 10.48 10.63 0.0M
2025-07-30 11.06 11.06 10.41 10.51 0.0M
2025-07-29 10.75 10.78 10.50 10.59 0.1M
2025-07-28 11.25 11.25 10.80 10.83 0.0M
2025-07-25 11.10 11.30 11.00 11.04 0.0M
2025-07-24 11.22 11.47 11.08 11.18 0.0M
2025-07-23 11.29 11.47 11.05 11.23 0.0M
2025-07-22 11.50 11.89 11.09 11.27 0.1M
2025-07-21 11.43 11.54 10.87 11.05 0.1M
2025-07-18 10.90 11.28 10.58 10.66 0.1M
2025-07-17 10.81 11.34 10.76 10.93 0.1M
2025-07-16 10.52 11.00 10.52 10.95 0.0M
2025-07-15 10.89 11.11 10.38 10.50 0.0M
2025-07-14 11.26 11.26 10.80 10.80 0.0M
2025-07-11 11.01 11.34 10.90 11.08 0.0M
2025-07-10 11.47 11.47 11.00 11.14 0.0M
2025-07-09 11.47 11.76 11.00 11.21 0.0M
2025-07-08 11.80 12.09 11.25 11.43 0.1M
2025-07-07 11.67 12.28 11.36 11.40 0.1M
2025-07-03 11.78 11.96 11.53 11.67 0.0M
2025-07-02 11.50 11.68 11.37 11.53 0.0M
2025-07-01 11.13 11.69 11.11 11.48 0.1M
2025-06-30 11.11 11.68 11.11 11.42 0.0M
2025-06-27 11.84 11.84 10.93 11.16 0.1M
2025-06-26 11.56 11.96 11.20 11.42 0.0M
2025-06-25 11.87 12.17 11.47 11.50 0.1M
2025-06-24 12.35 12.35 11.51 11.86 0.1M
2025-06-23 11.27 12.13 10.68 11.48 0.1M
2025-06-20 11.74 11.80 10.79 11.05 0.0M
2025-06-18 11.52 11.94 11.50 11.74 0.0M
2025-06-17 11.52 12.00 11.50 11.64 0.0M
2025-06-16 12.43 12.43 11.50 11.52 0.0M
2025-06-13 12.24 12.58 11.97 11.99 0.1M
2025-06-12 12.74 12.74 12.40 12.54 0.0M
2025-06-11 12.59 13.48 12.57 12.74 0.1M
2025-06-10 12.75 12.99 12.20 12.70 0.1M
2025-06-09 12.60 12.99 12.19 12.72 0.1M
2025-06-06 12.62 12.98 12.34 12.53 0.2M
2025-06-05 13.54 13.54 12.11 12.49 0.1M
2025-06-04 13.39 13.65 12.80 13.39 0.1M
2025-06-03 13.34 13.68 12.75 13.11 0.1M
2025-06-02 13.27 13.34 12.50 13.07 0.1M
2025-05-30 12.43 13.76 12.13 13.34 0.2M
2025-05-29 13.32 14.36 12.10 12.78 0.2M
2025-05-28 14.50 14.64 13.25 13.25 0.1M
2025-05-27 15.16 15.60 13.59 14.09 0.4M
2025-05-23 13.85 15.16 13.85 15.16 0.1M
2025-05-22 14.49 14.94 14.24 14.25 0.1M
2025-05-21 14.81 15.08 14.09 14.21 0.0M
2025-05-20 15.01 15.54 14.80 14.97 0.0M
2025-05-19 15.24 15.30 15.00 15.20 0.0M
2025-05-16 15.15 15.70 15.03 15.43 0.0M
2025-05-15 15.92 15.93 15.00 15.31 0.1M
2025-05-14 16.69 17.22 15.98 16.10 0.1M
2025-05-13 15.68 16.09 15.50 15.94 0.1M
2025-05-12 16.03 16.25 15.25 15.40 0.1M
2025-05-09 15.49 15.83 14.80 14.99 0.1M
2025-05-08 14.32 15.83 14.32 15.00 0.1M
2025-05-07 14.20 14.90 14.09 14.09 0.0M
2025-05-06 14.17 14.52 14.09 14.13 0.1M
2025-05-05 15.53 15.53 14.51 14.59 0.0M
2025-05-02 15.10 15.82 15.10 15.33 0.0M
2025-05-01 15.36 15.81 14.99 14.99 0.1M
2025-04-30 14.84 15.50 14.49 15.15 0.0M
2025-04-29 16.15 16.58 15.30 15.31 0.0M
2025-04-28 16.96 16.99 16.02 16.43 0.0M
2025-04-25 16.69 17.35 16.00 16.67 0.1M
2025-04-24 16.80 16.93 15.82 16.26 0.1M
2025-04-23 14.97 16.72 14.36 16.54 0.1M
2025-04-22 13.55 14.32 13.42 13.90 0.1M
2025-04-21 12.85 13.51 12.48 13.44 0.0M
2025-04-17 12.80 13.93 12.50 13.30 0.1M
2025-04-16 12.34 12.93 11.56 12.26 0.0M
2025-04-15 12.30 12.95 12.05 12.75 0.1M
2025-04-14 12.75 12.77 11.94 12.30 0.0M
2025-04-11 12.21 12.39 11.82 12.21 0.0M
2025-04-10 13.48 13.48 11.85 12.22 0.1M
2025-04-09 11.00 12.79 11.00 12.47 0.2M
2025-04-08 12.00 12.49 10.42 11.00 0.1M
2025-04-07 10.01 11.41 8.88 11.00 0.2M
2025-04-04 11.08 11.50 10.18 10.82 0.1M
2025-04-03 11.61 12.30 11.20 11.82 0.1M
2025-04-02 11.97 12.88 11.51 11.95 0.1M
2025-04-01 13.01 13.49 12.00 12.63 0.1M
2025-03-31 12.49 12.49 11.22 12.43 0.0M
2025-03-28 13.20 13.39 12.50 12.75 0.0M
2025-03-27 13.63 14.16 13.01 13.01 0.0M
2025-03-26 14.55 14.55 13.60 14.10 0.1M
2025-03-25 14.50 14.78 13.76 14.74 0.2M
2025-03-24 12.75 13.29 12.75 13.06 0.0M
2025-03-21 12.50 12.78 12.00 12.67 0.0M
2025-03-20 12.99 13.18 12.54 12.75 0.1M
2025-03-19 12.55 13.84 12.55 12.99 0.1M
2025-03-18 12.76 12.76 12.12 12.43 0.0M
2025-03-17 12.30 12.94 12.25 12.62 0.0M
2025-03-14 12.35 12.60 12.00 12.25 0.0M
2025-03-13 12.75 12.75 11.30 11.59 0.1M
2025-03-12 11.40 13.00 11.25 12.19 0.1M
2025-03-11 11.10 11.21 10.30 10.91 0.1M
2025-03-10 13.23 13.23 11.00 11.10 0.1M
2025-03-07 13.07 13.50 12.55 13.24 0.1M
2025-03-06 13.31 13.72 12.97 13.07 0.1M
2025-03-05 14.10 14.20 13.12 13.72 0.0M
2025-03-04 13.73 14.18 12.50 13.52 0.1M
2025-03-03 15.11 15.49 14.08 14.29 0.1M
2025-02-28 13.74 14.80 13.74 14.67 0.0M
2025-02-27 15.86 15.86 14.14 14.33 0.0M
2025-02-26 14.50 15.74 14.50 15.01 0.1M
2025-02-25 15.50 15.67 13.50 14.13 0.2M
2025-02-24 17.49 17.49 15.78 15.88 0.2M
2025-02-21 18.65 19.14 17.53 17.75 0.1M
2025-02-20 18.73 18.73 17.31 18.22 0.1M
2025-02-19 19.50 19.70 18.57 18.64 0.1M
2025-02-18 20.38 20.38 18.94 19.31 0.2M
2025-02-14 20.70 20.83 20.22 20.28 0.0M
2025-02-13 20.25 21.00 20.25 20.69 0.0M
2025-02-12 20.20 20.82 20.14 20.59 0.0M
2025-02-11 21.13 21.13 20.39 20.61 0.0M
2025-02-10 21.49 21.49 20.70 21.14 0.0M
2025-02-07 22.04 22.04 20.75 21.25 0.1M
2025-02-06 20.30 22.16 20.21 21.80 0.1M
2025-02-05 20.19 20.76 20.00 20.29 0.1M
2025-02-04 20.80 20.90 20.33 20.37 0.1M
2025-02-03 20.00 21.00 19.95 20.30 0.1M
2025-01-31 21.57 22.01 21.31 21.71 0.1M
2025-01-30 22.36 22.37 20.69 21.81 0.1M
2025-01-29 22.79 23.39 21.06 22.01 0.4M
2025-01-28 19.50 20.86 19.01 19.62 0.1M
2025-01-27 21.69 21.87 18.66 19.23 0.4M
2025-01-24 23.70 23.88 22.20 22.36 0.1M
2025-01-23 22.50 23.70 22.40 23.23 0.2M
2025-01-22 24.30 24.81 22.77 23.09 0.3M
2025-01-21 27.05 27.80 24.00 24.89 0.4M
2025-01-17 30.88 31.99 28.62 28.91 0.4M
2025-01-16 30.85 31.47 28.80 29.83 0.3M
2025-01-15 29.50 30.75 28.39 29.34 0.2M
2025-01-14 27.74 30.34 27.48 27.81 0.4M
2025-01-13 23.95 31.77 23.74 31.23 1.0M
2025-01-10 22.70 24.41 22.50 23.89 0.1M
2025-01-08 23.95 23.95 22.74 23.61 0.1M
2025-01-07 25.00 25.25 23.70 24.14 0.1M
2025-01-06 23.76 25.30 23.76 24.71 0.1M
2025-01-03 23.30 24.20 22.99 23.58 0.1M
2025-01-02 23.21 23.98 22.60 23.26 0.1M