DigitalOcean Holdings

DOCN
🏛️ usa →
38.29
Last Update: 2025-10-07
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 24.68 25.61 24.68 25.47 1.1M
2022-12-29 24.00 25.33 23.87 25.31 1.1M
2022-12-28 23.50 23.98 23.38 23.71 0.8M
2022-12-27 24.40 24.49 23.58 23.67 0.9M
2022-12-23 25.30 25.30 24.49 24.75 0.6M
2022-12-22 25.50 25.56 24.42 25.37 1.1M
2022-12-21 26.85 27.10 25.93 25.94 1.2M
2022-12-20 26.10 27.12 25.70 26.55 1.2M
2022-12-19 28.51 28.51 26.13 26.41 1.4M
2022-12-16 27.97 28.29 27.38 28.18 1.9M
2022-12-15 29.08 29.43 27.82 28.15 1.5M
2022-12-14 29.09 30.48 29.00 29.97 1.4M
2022-12-13 31.37 31.42 28.56 29.23 1.8M
2022-12-12 29.09 29.50 28.61 29.12 1.3M
2022-12-09 29.49 30.33 29.09 29.38 1.0M
2022-12-08 28.61 30.23 28.04 29.70 1.2M
2022-12-07 28.68 29.91 27.71 27.79 1.4M
2022-12-06 29.02 29.16 28.12 28.54 0.9M
2022-12-05 30.40 30.89 28.54 28.97 1.1M
2022-12-02 29.22 30.93 28.88 30.84 1.0M
2022-12-01 29.65 30.58 28.89 30.30 1.2M
2022-11-30 27.36 29.94 27.29 29.83 1.5M
2022-11-29 28.30 28.38 27.03 27.51 0.9M
2022-11-28 27.41 27.92 27.06 27.75 1.0M
2022-11-25 27.84 28.05 27.56 27.70 0.4M
2022-11-23 26.91 28.39 26.68 28.17 0.9M
2022-11-22 27.57 27.65 26.42 26.91 1.0M
2022-11-21 27.56 28.25 27.21 27.65 1.0M
2022-11-18 29.09 29.51 27.95 28.27 1.2M
2022-11-17 29.50 29.71 28.38 28.54 1.4M
2022-11-16 31.60 31.64 30.18 30.47 0.9M
2022-11-15 32.60 33.07 32.08 32.38 1.3M
2022-11-14 32.68 33.05 30.87 30.94 1.5M
2022-11-11 29.61 33.37 29.60 33.04 2.6M
2022-11-10 29.01 29.80 27.98 29.77 2.4M
2022-11-09 27.93 28.81 26.39 26.73 2.3M
2022-11-08 26.25 28.76 26.00 28.14 5.7M
2022-11-07 30.71 30.99 28.23 29.40 3.6M
2022-11-04 31.97 32.23 29.00 30.52 2.5M
2022-11-03 31.86 32.66 31.00 31.75 1.4M
2022-11-02 34.83 35.11 31.75 32.05 1.9M
2022-11-01 37.00 38.10 35.25 35.28 0.9M
2022-10-31 36.10 36.65 35.30 35.92 0.9M
2022-10-28 34.80 36.75 34.30 36.48 1.8M
2022-10-27 37.04 37.89 36.54 37.11 0.8M
2022-10-26 36.74 38.28 35.63 36.19 1.6M
2022-10-25 36.09 38.70 36.09 38.31 1.4M
2022-10-24 36.60 36.91 35.76 36.33 0.8M
2022-10-21 36.30 36.49 34.84 36.48 1.4M
2022-10-20 36.28 37.97 36.01 36.47 0.9M
2022-10-19 37.06 37.61 35.77 36.33 0.8M
2022-10-18 38.11 38.81 37.12 37.59 0.9M
2022-10-17 35.32 37.46 35.07 36.71 1.7M
2022-10-14 35.32 35.90 33.49 33.53 0.9M
2022-10-13 32.78 34.94 31.42 34.69 1.6M
2022-10-12 35.88 35.88 33.90 34.72 1.2M
2022-10-11 35.51 36.45 34.20 35.63 1.2M
2022-10-10 37.26 37.26 34.15 35.52 1.2M
2022-10-07 38.36 38.52 35.90 36.92 1.0M
2022-10-06 39.74 40.78 39.28 39.62 0.5M
2022-10-05 39.43 40.24 38.19 40.00 1.2M
2022-10-04 39.18 40.67 39.02 40.31 1.7M
2022-10-03 36.51 37.36 35.36 37.01 1.1M
2022-09-30 36.24 38.48 35.85 36.17 0.9M
2022-09-29 37.16 37.28 35.02 36.27 1.1M
2022-09-28 37.57 38.69 36.65 38.22 1.4M
2022-09-27 37.30 38.57 36.84 37.83 0.8M
2022-09-26 36.84 38.65 36.08 36.32 1.2M
2022-09-23 37.92 39.04 35.87 36.79 1.6M
2022-09-22 40.69 41.02 38.70 38.79 1.0M
2022-09-21 41.85 42.94 40.81 41.00 1.0M
2022-09-20 40.47 42.17 40.36 41.27 1.0M
2022-09-19 40.50 42.00 39.81 40.96 1.4M
2022-09-16 42.52 43.40 41.31 41.56 4.3M
2022-09-15 43.98 45.62 43.71 44.14 1.5M
2022-09-14 43.17 44.81 42.59 44.71 2.0M
2022-09-13 43.60 43.94 42.17 42.87 1.7M
2022-09-12 44.51 46.13 44.51 46.10 1.1M
2022-09-09 42.57 44.26 42.29 44.08 1.3M
2022-09-08 39.24 41.80 39.12 41.79 1.0M
2022-09-07 38.50 40.63 38.49 40.46 1.0M
2022-09-06 38.60 40.04 38.17 38.87 1.5M
2022-09-02 39.00 39.36 37.52 38.41 1.3M
2022-09-01 41.31 41.31 36.90 38.33 1.8M
2022-08-31 42.54 43.81 41.87 42.09 1.0M
2022-08-30 44.06 44.20 41.28 42.13 1.0M
2022-08-29 43.73 44.93 42.94 43.38 0.7M
2022-08-26 46.41 46.69 44.16 44.31 0.9M
2022-08-25 46.67 47.28 45.67 46.13 0.8M
2022-08-24 43.74 46.02 43.68 45.83 1.2M
2022-08-23 42.72 44.20 42.24 43.55 1.0M
2022-08-22 42.16 42.92 41.51 41.96 1.0M
2022-08-19 44.37 44.78 43.01 43.37 1.6M
2022-08-18 45.70 46.16 45.03 45.42 0.7M
2022-08-17 47.34 47.55 45.09 45.68 1.2M
2022-08-16 48.33 48.50 46.63 48.15 1.0M
2022-08-15 48.06 49.07 47.19 48.69 0.9M
2022-08-12 47.89 49.18 47.45 48.76 1.2M
2022-08-11 53.00 53.24 47.44 47.52 2.7M
2022-08-10 49.51 53.88 49.26 52.67 2.3M
2022-08-09 48.10 48.83 46.82 47.15 3.6M
2022-08-08 46.07 47.99 46.05 47.87 2.1M
2022-08-05 43.72 46.91 43.21 45.81 2.0M
2022-08-04 45.10 45.44 42.86 44.19 1.4M
2022-08-03 43.88 45.98 43.22 45.26 1.7M
2022-08-02 41.01 43.19 40.89 42.83 0.7M
2022-08-01 40.80 42.88 39.93 41.87 0.8M
2022-07-29 39.95 41.16 39.59 40.98 1.2M
2022-07-28 39.04 40.00 38.27 39.81 1.2M
2022-07-27 38.70 39.69 38.03 39.29 1.3M
2022-07-26 38.59 38.59 36.43 37.23 1.1M
2022-07-25 39.18 39.28 37.60 38.90 1.2M
2022-07-22 42.22 42.75 39.05 39.16 1.3M
2022-07-21 41.23 43.50 40.77 42.81 1.3M
2022-07-20 37.92 42.08 37.80 41.95 1.9M
2022-07-19 37.97 38.33 36.51 37.78 1.4M
2022-07-18 36.01 37.62 35.97 36.71 1.5M
2022-07-15 35.34 35.77 34.48 35.24 1.4M
2022-07-14 36.59 36.64 34.15 34.50 3.4M
2022-07-13 36.92 40.75 36.10 37.11 3.3M
2022-07-12 39.20 39.57 36.00 38.46 2.7M
2022-07-11 41.36 41.81 38.58 38.76 5.6M
2022-07-08 44.60 47.02 43.88 46.30 1.4M
2022-07-07 44.32 45.91 44.30 45.53 1.3M
2022-07-06 44.93 46.50 43.44 44.12 1.3M
2022-07-05 40.51 45.32 39.84 44.85 2.1M
2022-07-01 41.82 42.60 40.59 41.54 0.9M
2022-06-30 42.35 42.65 38.61 41.36 1.9M
2022-06-29 43.93 44.40 42.46 43.24 0.8M
2022-06-28 47.00 47.64 43.35 43.96 1.1M
2022-06-27 47.68 48.54 46.18 46.78 1.0M
2022-06-24 46.68 48.62 46.61 47.75 4.5M
2022-06-23 43.28 46.66 42.59 46.11 2.4M
2022-06-22 40.76 44.16 40.70 42.36 1.1M
2022-06-21 42.82 44.23 41.90 41.95 1.4M
2022-06-17 39.90 43.00 39.90 41.96 2.4M
2022-06-16 41.87 42.70 39.34 39.97 2.1M
2022-06-15 42.61 45.24 42.61 43.84 1.9M
2022-06-14 40.76 43.00 40.23 42.07 2.4M
2022-06-13 40.10 42.16 39.96 40.60 2.8M
2022-06-10 43.54 45.00 42.23 42.45 3.7M
2022-06-09 47.46 47.57 45.08 45.34 1.8M
2022-06-08 47.84 48.80 46.43 47.22 2.4M
2022-06-07 46.04 48.58 45.82 48.51 1.6M
2022-06-06 49.16 50.14 46.63 47.73 1.5M
2022-06-03 48.28 49.49 46.79 47.67 1.5M
2022-06-02 48.00 50.67 47.07 49.31 1.7M
2022-06-01 49.69 50.46 46.22 47.49 1.6M
2022-05-31 50.33 50.90 47.50 48.85 2.3M
2022-05-27 46.35 51.48 46.18 50.58 3.8M
2022-05-26 43.34 46.87 43.09 45.92 3.8M
2022-05-25 42.97 46.27 42.80 45.72 2.7M
2022-05-24 41.49 44.25 39.65 43.26 3.6M
2022-05-23 42.00 43.19 40.65 41.80 2.4M
2022-05-20 41.21 42.70 39.73 42.66 3.0M
2022-05-19 37.09 42.09 37.00 40.68 4.0M
2022-05-18 36.64 38.25 34.70 36.45 2.2M
2022-05-17 38.07 38.82 34.66 37.33 1.5M
2022-05-16 37.08 38.13 35.36 36.66 2.6M
2022-05-13 34.75 38.58 34.67 37.80 5.0M
2022-05-12 30.40 34.56 30.05 33.68 4.4M
2022-05-11 31.61 33.15 30.67 30.86 3.3M
2022-05-10 33.03 34.51 30.43 32.70 4.3M
2022-05-09 34.72 36.73 31.68 32.20 4.8M
2022-05-06 35.50 38.25 33.16 35.82 4.0M
2022-05-05 38.48 38.62 34.25 35.66 8.4M
2022-05-04 41.54 43.86 38.00 43.56 3.0M
2022-05-03 41.77 43.22 40.54 41.16 1.3M
2022-05-02 39.69 42.52 39.39 42.41 2.2M
2022-04-29 43.31 44.26 39.33 39.43 2.3M
2022-04-28 42.22 45.12 39.40 44.00 3.0M
2022-04-27 41.40 42.98 40.50 41.10 1.9M
2022-04-26 44.01 44.02 40.88 41.07 2.4M
2022-04-25 42.40 45.15 42.18 44.46 1.5M
2022-04-22 45.01 46.29 42.70 42.90 1.8M
2022-04-21 48.53 50.00 44.58 45.07 1.9M
2022-04-20 51.42 52.00 47.41 47.61 1.9M
2022-04-19 48.50 52.12 48.30 50.99 1.1M
2022-04-18 52.07 52.11 48.09 48.60 2.0M
2022-04-14 54.25 55.09 52.39 52.68 1.6M
2022-04-13 51.72 54.75 51.00 54.30 1.3M
2022-04-12 52.89 55.52 50.72 51.55 1.3M
2022-04-11 51.32 52.63 50.25 51.33 1.3M
2022-04-08 53.72 54.39 51.81 52.11 1.2M
2022-04-07 53.80 55.29 52.12 54.24 1.1M
2022-04-06 55.00 55.80 52.47 53.80 1.4M
2022-04-05 60.55 61.14 56.21 56.85 1.4M
2022-04-04 60.41 61.51 59.41 60.40 1.5M
2022-04-01 59.35 61.74 58.29 59.57 1.3M
2022-03-31 59.90 60.30 57.75 57.85 1.2M
2022-03-30 61.55 63.17 59.20 59.90 1.1M
2022-03-29 59.55 62.70 59.25 62.38 2.2M
2022-03-28 57.84 59.54 55.50 57.99 1.6M
2022-03-25 60.80 61.00 56.77 57.55 0.9M
2022-03-24 60.60 61.79 58.15 60.36 1.0M
2022-03-23 59.75 62.22 57.87 60.41 1.2M
2022-03-22 58.88 61.66 57.59 60.43 1.7M
2022-03-21 57.67 59.50 55.28 58.94 2.0M
2022-03-18 56.20 59.79 55.54 58.63 4.1M
2022-03-17 52.64 55.60 50.82 55.39 2.2M
2022-03-16 48.85 53.15 48.85 52.84 2.4M
2022-03-15 45.23 48.10 44.35 47.76 1.6M
2022-03-14 48.15 49.46 43.63 44.76 2.2M
2022-03-11 52.51 52.88 47.96 48.20 1.6M
2022-03-10 52.40 52.63 49.65 51.65 1.8M
2022-03-09 51.52 54.58 50.80 54.29 1.8M
2022-03-08 48.04 51.67 46.69 49.93 2.2M
2022-03-07 52.19 53.30 47.84 48.06 2.7M
2022-03-04 58.99 59.68 50.07 51.37 4.0M
2022-03-03 63.23 63.89 58.65 59.16 1.9M
2022-03-02 60.90 63.85 58.50 63.36 2.5M
2022-03-01 57.86 62.77 57.80 60.72 3.7M
2022-02-28 57.45 60.41 56.24 59.32 3.8M
2022-02-25 55.46 59.90 54.01 59.88 3.3M
2022-02-24 42.68 55.99 42.60 55.64 5.7M
2022-02-23 52.50 53.16 46.60 46.92 3.8M
2022-02-22 50.99 54.53 50.57 51.54 1.6M
2022-02-18 55.17 56.49 51.75 52.08 2.8M
2022-02-17 61.00 61.42 55.39 55.68 2.2M
2022-02-16 61.28 62.75 59.87 62.31 1.7M
2022-02-15 59.61 63.00 59.61 62.92 1.8M
2022-02-14 58.89 61.06 57.89 59.02 1.2M
2022-02-11 62.26 63.76 57.64 59.18 2.1M
2022-02-10 61.00 66.28 60.57 62.14 2.6M
2022-02-09 62.40 63.54 60.10 63.10 2.6M
2022-02-08 57.17 62.26 57.11 61.56 2.3M
2022-02-07 57.67 60.55 57.38 58.20 1.8M
2022-02-04 54.12 58.18 53.12 57.22 1.7M
2022-02-03 54.02 56.85 53.18 53.67 1.9M
2022-02-02 60.45 60.75 56.00 57.13 1.9M
2022-02-01 58.49 59.65 56.34 59.45 1.8M
2022-01-31 54.40 57.68 54.40 57.34 1.9M
2022-01-28 51.54 53.90 49.26 53.90 1.9M
2022-01-27 51.92 53.50 50.40 50.68 1.7M
2022-01-26 54.83 56.26 50.40 51.06 2.8M
2022-01-25 54.00 55.50 50.91 51.44 3.2M
2022-01-24 50.80 55.90 48.52 55.66 3.2M
2022-01-21 55.31 56.60 51.50 52.58 3.2M
2022-01-20 57.57 60.20 55.39 55.50 1.9M
2022-01-19 57.76 60.13 56.26 56.61 2.1M
2022-01-18 58.91 61.21 57.17 57.38 2.7M
2022-01-14 60.30 63.06 58.41 59.49 7.1M
2022-01-13 71.30 72.81 65.30 65.42 2.6M
2022-01-12 75.62 78.79 69.81 71.54 1.8M
2022-01-11 70.72 74.48 69.46 73.40 1.5M
2022-01-10 68.89 70.70 65.26 70.67 2.1M
2022-01-07 70.11 72.98 69.02 70.73 1.5M
2022-01-06 67.00 73.95 67.00 70.82 2.7M
2022-01-05 71.96 72.73 67.50 69.37 2.8M
2022-01-04 75.01 75.76 69.60 72.78 3.4M
2022-01-03 81.30 81.38 74.48 75.29 2.7M