XNAS
Datos históricos de Datasea Intelligent Technology Ltd.
Datasea Intelligent Technology Ltd. · DTSS
$0.68
▼ -0.01 (-1.93%)
Última operación · 10/10/2026, 18:36:06 UTC
- Variación en el periodo
- −68.69%
- Máximo
- US$2.29
- 17 de septiembre de 2026
- Mínimo
- US$0.53
- 16 de septiembre de 2026
- Volumen medio diario
- 0.92 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.64 | 0.66 | 0.60 | 0.62 | −0.79% | 90,629.061 |
| 8 oct 2026 | 0.64 | 0.65 | 0.61 | 0.62 | −3.45% | 76,989.468 |
| 7 oct 2026 | 0.62 | 0.65 | 0.59 | 0.64 | +1.58% | 102,351.93 |
| 6 oct 2026 | 0.65 | 0.67 | 0.61 | 0.63 | −6.67% | 241,677.133 |
| 5 oct 2026 | 0.82 | 0.99 | 0.67 | 0.68 | −19.03% | 2.53 M |
| 2 oct 2026 | 0.83 | 0.85 | 0.81 | 0.84 | +0.84% | 123,346.207 |
| 1 oct 2026 | 0.82 | 0.84 | 0.80 | 0.83 | +2.54% | 56,399.036 |
| 30 sep 2026 | 0.84 | 0.88 | 0.81 | 0.81 | −4.60% | 70,410.878 |
| 29 sep 2026 | 0.85 | 0.88 | 0.80 | 0.85 | −3.29% | 164,972.48 |
| 28 sep 2026 | 0.87 | 0.90 | 0.84 | 0.88 | +0.10% | 129,688.589 |
| 25 sep 2026 | 0.84 | 0.88 | 0.84 | 0.88 | −0.46% | 108,060.169 |
| 24 sep 2026 | 0.86 | 0.90 | 0.84 | 0.88 | −2.30% | 464,244.398 |
| 23 sep 2026 | 0.88 | 0.97 | 0.88 | 0.90 | +0.18% | 336,565.227 |
| 22 sep 2026 | 0.90 | 0.97 | 0.90 | 0.90 | −7.01% | 348,235.18 |
| 21 sep 2026 | 0.79 | 0.97 | 0.75 | 0.97 | +9.93% | 883,795.631 |
| 18 sep 2026 | 0.97 | 1.01 | 0.88 | 0.88 | −27.69% | 4.32 M |
| 17 sep 2026 | 0.97 | 2.29 | 0.85 | 1.22 | +106.36% | 150.19 M |
| 16 sep 2026 | 0.65 | 0.80 | 0.53 | 0.59 | −7.63% | 32.62 M |
| 15 sep 2026 | 0.67 | 0.67 | 0.64 | 0.64 | −2.87% | 3,230.456 |
| 14 sep 2026 | 0.65 | 0.66 | 0.65 | 0.66 | −0.18% | 3,979.456 |
| 11 sep 2026 | 0.70 | 0.72 | 0.66 | 0.66 | −3.64% | 8,125.207 |
| 10 sep 2026 | 0.66 | 0.73 | 0.66 | 0.69 | −1.05% | 8,776.517 |
| 9 sep 2026 | 0.67 | 0.71 | 0.66 | 0.69 | −1.10% | 6,016.993 |
| 8 sep 2026 | 0.70 | 0.73 | 0.64 | 0.70 | +6.06% | 12,629.731 |
| 4 sep 2026 | 0.69 | 0.70 | 0.65 | 0.66 | −1.49% | 5,451.456 |
| 3 sep 2026 | 0.65 | 0.69 | 0.65 | 0.67 | +1.52% | 1,602.932 |
| 2 sep 2026 | 0.63 | 0.75 | 0.62 | 0.66 | +3.04% | 29,374.456 |
| 1 sep 2026 | 0.64 | 0.65 | 0.62 | 0.64 | −3.77% | 28,910.456 |
| 31 ago 2026 | 0.69 | 0.72 | 0.66 | 0.67 | −5.43% | 38,523.47 |
| 28 ago 2026 | 0.72 | 0.72 | 0.69 | 0.70 | −2.26% | 18,967.456 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.