Digicann Ventures Inc

DCNN
🏛️ 美国 →
0.02
最后更新: 2024-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 10.25 10.75 10.17 10.19 0.0M
2021-12-30 10.68 10.83 10.03 10.68 0.0M
2021-12-29 10.25 10.46 9.15 10.46 0.0M
2021-12-28 10.65 10.85 10.01 10.85 0.0M
2021-12-27 10.01 11.33 10.01 10.67 0.0M
2021-12-23 10.25 10.25 10.01 10.15 0.0M
2021-12-22 10.26 10.26 10.26 10.26 0.0M
2021-12-21 9.53 10.31 9.53 10.31 0.0M
2021-12-20 10.00 10.00 9.63 9.75 0.0M
2021-12-17 10.32 10.54 10.11 10.54 0.0M
2021-12-16 9.94 10.25 9.87 10.07 0.0M
2021-12-15 11.34 11.51 9.85 9.85 0.0M
2021-12-14 10.41 11.79 10.30 10.30 0.0M
2021-12-13 10.50 12.05 10.50 11.45 0.0M
2021-12-10 10.76 10.76 10.50 10.50 0.0M
2021-12-09 10.64 10.95 10.50 10.94 0.0M
2021-12-08 10.75 11.16 10.50 10.50 0.0M
2021-12-07 11.43 11.77 10.38 10.94 0.0M
2021-12-06 12.25 12.42 11.43 11.43 0.0M
2021-12-03 11.83 12.50 11.63 11.75 0.0M
2021-12-02 11.63 12.71 11.63 12.49 0.0M
2021-12-01 12.30 12.50 10.54 12.18 0.0M
2021-11-30 13.83 14.03 11.61 12.64 0.0M
2021-11-29 14.70 15.29 14.18 14.24 0.0M
2021-11-26 16.00 16.25 14.48 14.70 0.0M
2021-11-24 16.25 16.25 15.89 16.25 0.0M
2021-11-23 16.41 17.12 16.41 16.77 0.0M
2021-11-22 16.03 17.51 16.03 16.25 0.0M
2021-11-19 17.88 17.91 16.95 16.95 0.0M
2021-11-18 18.31 18.31 17.50 17.50 0.0M
2021-11-17 18.25 18.75 16.23 18.28 0.0M
2021-11-16 18.58 19.00 18.25 18.99 0.0M
2021-11-15 19.49 19.70 18.50 18.82 0.0M
2021-11-12 19.31 19.31 17.90 18.00 0.0M
2021-11-11 18.00 18.99 18.00 18.28 0.0M
2021-11-10 18.75 18.87 18.37 18.77 0.0M
2021-11-09 18.93 19.11 18.75 19.00 0.0M
2021-11-08 18.75 19.70 18.75 18.96 0.0M
2021-11-05 18.79 19.05 18.62 18.75 0.0M
2021-11-04 18.76 19.83 18.76 19.01 0.0M
2021-11-03 18.91 20.16 18.91 19.59 0.0M
2021-11-02 18.94 18.94 18.22 18.22 0.0M
2021-11-01 16.38 18.88 16.38 18.50 0.0M
2021-10-29 18.55 18.55 18.25 18.25 0.0M
2021-10-28 17.15 19.00 17.15 19.00 0.0M
2021-10-27 19.95 20.00 18.25 19.43 0.0M
2021-10-26 18.75 19.00 17.91 18.50 0.0M
2021-10-25 20.51 20.53 18.50 19.00 0.0M
2021-10-22 20.57 22.03 20.39 20.39 0.0M
2021-10-21 22.41 22.55 21.00 22.00 0.0M
2021-10-20 21.00 21.50 20.99 21.07 0.0M
2021-10-19 19.75 22.14 19.00 20.35 0.0M
2021-10-18 18.10 19.91 18.10 19.75 0.0M
2021-10-15 19.71 19.75 19.54 19.57 0.0M
2021-10-14 20.72 20.72 19.75 20.00 0.0M
2021-10-13 20.00 20.38 19.83 20.38 0.0M
2021-10-12 19.03 19.76 19.03 19.75 0.0M
2021-10-11 17.40 20.79 17.40 20.76 0.0M
2021-10-08 20.38 20.38 19.24 19.77 0.0M
2021-10-07 20.42 20.78 19.90 20.54 0.0M
2021-10-06 20.36 20.68 19.89 20.17 0.0M
2021-10-05 22.10 22.10 21.21 21.21 0.0M
2021-10-04 19.90 22.53 19.90 21.33 0.0M
2021-10-01 20.93 20.93 20.93 20.93 0.0M
2021-09-30 21.62 21.62 20.28 20.96 0.0M
2021-09-29 21.03 21.18 21.03 21.18 0.0M
2021-09-28 20.61 22.99 20.11 22.99 0.0M
2021-09-27 22.05 24.01 22.05 23.44 0.0M
2021-09-24 24.28 24.28 23.95 24.17 0.0M
2021-09-23 24.17 24.82 23.65 24.21 0.0M
2021-09-22 24.98 25.21 24.01 24.50 0.0M
2021-09-21 23.01 26.33 23.01 26.25 0.0M
2021-09-20 23.09 24.60 21.33 24.00 0.0M
2021-09-17 24.50 24.50 22.77 23.13 0.0M
2021-09-16 27.00 27.50 23.62 25.25 0.0M
2021-09-15 18.94 25.01 18.94 25.01 0.0M
2021-09-14 21.40 21.40 19.14 19.25 0.0M
2021-09-13 21.91 23.25 21.01 21.52 0.0M
2021-09-10 25.25 26.00 21.96 25.25 0.0M
2021-09-09 29.75 29.75 24.81 25.88 0.0M
2021-09-08 33.75 34.00 30.75 31.84 0.0M
2021-09-07 35.00 35.85 33.80 33.80 0.0M
2021-09-03 36.50 36.50 35.00 35.75 0.0M
2021-09-02 36.25 36.75 35.50 36.50 0.0M
2021-09-01 37.50 37.54 35.75 37.54 0.0M
2021-08-31 38.27 38.50 36.00 37.50 0.0M
2021-08-30 45.50 45.75 39.99 43.50 0.0M
2021-08-27 45.99 49.75 45.99 49.75 0.0M
2021-08-26 44.06 51.75 39.75 46.88 0.0M
2021-08-25 54.00 56.25 42.00 43.50 0.0M
2021-08-24 46.88 57.75 46.88 49.88 0.0M
2021-08-23 54.38 60.00 46.88 46.88 0.0M
2021-08-20 61.88 61.88 45.00 60.00 0.0M
2021-08-19 49.13 56.25 45.00 53.63 0.0M
2021-08-18 54.38 56.25 52.50 56.25 0.0M
2021-08-17 57.00 65.63 45.00 56.25 0.0M
2021-08-16 56.25 56.25 45.00 55.31 0.0M
2021-08-13 58.32 59.63 45.00 53.44 0.0M
2021-08-12 49.10 60.00 41.94 59.25 0.0M
2021-08-11 63.75 63.75 37.50 61.13 0.0M
2021-08-10 41.63 63.00 41.63 63.00 0.0M
2021-08-09 60.71 74.25 59.66 63.00 0.0M
2021-08-06 51.75 67.13 51.75 63.75 0.0M
2021-08-05 70.31 70.31 56.96 60.00 0.0M
2021-08-04 65.63 69.38 60.00 61.88 0.0M
2021-08-03 72.75 72.75 56.63 60.00 0.0M
2021-08-02 76.88 76.88 65.25 71.25 0.0M
2021-07-30 75.00 75.00 66.94 69.75 0.0M
2021-07-29 72.38 78.38 68.55 72.19 0.0M
2021-07-28 59.85 71.25 59.85 71.25 0.0M
2021-07-27 60.00 61.13 56.25 57.00 0.0M
2021-07-26 67.50 67.50 59.63 61.13 0.0M
2021-07-23 69.38 69.38 60.00 64.13 0.0M
2021-07-22 62.81 67.50 56.25 62.55 0.0M
2021-07-21 52.88 59.25 52.88 58.50 0.0M
2021-07-20 63.75 63.75 53.25 58.13 0.0M
2021-07-19 45.75 62.25 45.75 59.63 0.0M
2021-07-16 52.50 61.50 52.50 61.13 0.0M
2021-07-15 61.88 63.75 58.88 60.00 0.0M
2021-07-14 61.88 70.88 59.96 61.50 0.0M
2021-07-13 71.06 71.06 60.00 61.88 0.0M
2021-07-12 65.40 71.25 58.88 61.50 0.0M
2021-07-09 63.00 70.50 54.38 61.50 0.0M
2021-07-08 71.25 75.00 46.88 61.13 0.0M
2021-07-07 67.50 73.13 60.75 71.25 0.0M
2021-07-06 60.00 67.50 59.06 67.50 0.0M
2021-07-02 67.50 76.88 56.63 60.00 0.0M
2021-07-01 64.13 67.50 60.00 63.75 0.0M
2021-06-30 79.13 79.13 59.25 61.50 0.0M
2021-06-29 65.63 65.63 56.63 58.13 0.0M
2021-06-28 62.25 62.25 56.25 61.88 0.0M
2021-06-25 69.38 69.38 56.25 62.25 0.0M
2021-06-24 61.88 62.25 60.00 61.13 0.0M
2021-06-23 67.50 67.50 54.38 62.25 0.0M
2021-06-22 56.25 63.75 53.25 61.50 0.0M
2021-06-21 58.69 63.75 54.38 56.25 0.0M
2021-06-18 69.75 73.13 52.50 61.13 0.0M
2021-06-17 64.13 73.13 63.75 67.50 0.0M
2021-06-16 67.50 67.50 63.75 64.88 0.0M
2021-06-15 67.13 73.13 60.00 63.38 0.0M
2021-06-14 71.63 71.63 60.98 67.13 0.0M
2021-06-11 91.88 91.88 65.63 67.50 0.0M
2021-06-10 75.00 79.13 75.00 78.75 0.0M
2021-06-09 75.00 79.13 75.00 75.00 0.0M
2021-06-08 80.63 80.63 75.00 76.69 0.0M
2021-06-07 77.63 80.25 75.38 78.75 0.0M
2021-06-04 80.63 80.63 67.50 75.38 0.0M
2021-06-03 75.00 78.38 70.13 76.88 0.0M
2021-06-02 67.31 77.25 66.94 74.63 0.0M
2021-06-01 64.13 76.88 64.13 71.63 0.0M
2021-05-28 64.69 76.50 64.69 75.00 0.0M
2021-05-27 69.38 76.88 69.38 74.63 0.0M
2021-05-26 76.88 80.06 69.38 74.25 0.0M
2021-05-25 85.50 85.50 63.75 76.88 0.0M
2021-05-24 75.00 80.25 75.00 79.50 0.0M
2021-05-21 81.00 81.00 70.13 77.63 0.0M
2021-05-20 75.00 78.38 70.88 76.13 0.0M
2021-05-19 76.88 80.25 69.38 75.00 0.0M
2021-05-18 78.38 78.56 71.25 78.00 0.0M
2021-05-17 75.00 78.75 69.38 78.38 0.0M
2021-05-14 78.75 79.13 75.00 78.75 0.0M
2021-05-13 78.75 78.75 75.00 78.38 0.0M
2021-05-12 79.50 79.50 75.00 78.75 0.0M
2021-05-11 95.63 95.63 75.00 79.13 0.0M
2021-05-10 103.13 103.13 75.00 77.25 0.0M
2021-05-07 75.19 91.88 75.19 78.75 0.0M
2021-05-06 73.69 121.88 73.69 86.63 0.0M
2021-05-05 82.50 91.88 75.00 82.50 0.0M
2021-05-04 84.75 88.69 78.45 83.25 0.0M
2021-05-03 102.94 102.94 83.40 85.13 0.0M
2021-04-30 93.75 93.75 86.25 86.25 0.0M
2021-04-29 101.25 110.63 84.75 87.75 0.0M
2021-04-28 91.88 93.00 82.50 90.00 0.0M
2021-04-27 93.75 93.75 82.50 91.88 0.0M
2021-04-26 101.25 101.25 72.35 92.25 0.0M
2021-04-23 83.25 90.00 75.00 89.25 0.0M
2021-04-22 98.25 98.25 78.75 83.25 0.0M
2021-04-21 74.25 93.38 74.25 86.25 0.0M
2021-04-20 107.44 107.44 85.88 90.00 0.0M
2021-04-19 97.50 112.50 87.94 91.88 0.0M
2021-04-16 78.75 109.13 78.75 97.50 0.0M
2021-04-15 86.25 97.50 84.38 88.50 0.0M
2021-04-14 97.50 108.38 85.88 93.75 0.0M
2021-04-13 112.50 123.38 92.25 97.50 0.0M
2021-04-12 131.25 131.25 108.75 108.75 0.0M
2021-04-09 115.50 121.88 105.00 109.13 0.0M
2021-04-08 103.13 112.50 93.75 103.69 0.0M
2021-04-07 120.38 123.38 103.88 103.88 0.0M
2021-04-06 106.69 131.25 105.00 116.25 0.0M
2021-04-05 113.81 133.13 113.81 116.25 0.0M
2021-04-01 146.25 146.25 118.13 127.50 0.0M
2021-03-31 114.75 119.63 108.75 116.25 0.0M
2021-03-30 118.50 123.56 105.00 115.50 0.0M
2021-03-29 134.81 138.38 118.50 125.63 0.0M
2021-03-26 137.25 137.25 118.50 131.25 0.0M
2021-03-25 135.00 146.25 112.50 118.50 0.0M
2021-03-24 119.25 134.25 112.50 112.50 0.0M
2021-03-23 135.00 135.00 118.88 124.88 0.0M
2021-03-22 121.50 138.00 117.38 121.50 0.0M
2021-03-19 123.75 131.25 112.13 121.50 0.0M
2021-03-18 131.25 131.25 118.13 120.00 0.0M
2021-03-17 125.63 135.00 114.00 127.50 0.0M
2021-03-16 127.88 138.38 122.06 135.00 0.0M
2021-03-15 146.06 161.25 130.88 133.13 0.0M
2021-03-12 150.00 150.75 131.25 131.25 0.0M
2021-03-11 150.00 150.00 135.00 142.50 0.0M
2021-03-10 143.25 152.25 133.13 140.25 0.0M
2021-03-09 150.00 161.25 133.50 149.63 0.0M
2021-03-08 150.00 281.25 137.81 143.63 0.0M
2021-03-05 157.50 157.50 125.63 135.00 0.0M
2021-03-04 153.75 153.75 125.63 146.25 0.0M
2021-03-03 157.31 168.75 148.13 153.75 0.0M
2021-03-02 165.75 165.75 148.13 163.88 0.0M
2021-03-01 146.44 150.00 131.25 150.00 0.0M
2021-02-26 176.25 176.25 132.38 138.75 0.0M
2021-02-25 178.13 178.13 142.50 148.37 0.0M
2021-02-24 176.25 181.50 162.38 178.13 0.0M
2021-02-23 206.25 213.00 159.00 170.63 0.0M
2021-02-22 206.25 221.36 191.25 192.38 0.0M
2021-02-19 198.75 210.75 187.50 208.86 0.0M
2021-02-18 225.00 255.00 191.63 213.75 0.0M
2021-02-17 210.00 238.88 192.00 223.13 0.0M
2021-02-16 206.25 222.00 191.63 213.38 0.0M
2021-02-12 201.75 221.25 157.50 191.63 0.0M
2021-02-11 225.00 285.00 206.25 219.38 0.0M
2021-02-10 145.88 210.75 145.88 209.63 0.0M
2021-02-09 134.06 148.88 131.25 145.69 0.0M
2021-02-08 116.44 142.50 112.50 131.25 0.0M
2021-02-05 131.25 131.25 111.75 112.50 0.0M
2021-02-04 127.50 131.25 112.50 118.50 0.0M
2021-02-03 126.38 131.25 110.25 131.25 0.0M
2021-02-02 142.50 142.50 112.50 127.13 0.0M
2021-02-01 118.69 131.40 106.88 117.38 0.0M
2021-01-29 133.13 135.00 120.00 121.88 0.0M
2021-01-28 127.31 145.88 126.52 134.63 0.0M
2021-01-27 150.75 159.38 131.63 144.75 0.0M
2021-01-26 146.25 150.75 129.89 149.25 0.0M
2021-01-25 153.38 153.38 132.00 140.25 0.0M
2021-01-22 139.13 149.63 131.25 147.75 0.0M
2021-01-21 153.00 153.00 129.75 146.25 0.0M
2021-01-20 132.00 149.25 125.06 139.50 0.0M
2021-01-19 132.75 138.75 116.25 131.25 0.0M
2021-01-15 138.75 138.75 113.07 118.13 0.0M
2021-01-14 135.00 151.88 112.50 120.38 0.0M
2021-01-13 91.13 134.63 82.50 134.63 0.0M
2021-01-12 90.94 91.88 82.50 88.88 0.0M
2021-01-11 86.25 90.00 80.63 85.13 0.0M
2021-01-08 90.00 90.38 83.63 86.25 0.0M
2021-01-07 82.50 90.00 82.50 88.50 0.0M
2021-01-06 79.50 90.00 79.50 86.25 0.0M
2021-01-05 90.00 90.00 82.50 82.50 0.0M
2021-01-04 75.00 90.00 75.00 89.63 0.0M