Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Dell Technologies Inc. xStock Historical Data

DELLx Page 28
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Aug 18, 7 PM $469.02
+0.02%
$13.63 million $607,166
Aug 18, 6 PM $468.93
+0.73%
$13.63 million $592,933
Aug 18, 5 PM $465.53
+0.56%
$13.53 million $589,198
Aug 18, 4 PM $464.16
-0.58%
$13.49 million $579,297
Aug 18, 3 PM $466.88
+0.56%
$13.57 million $588,055
Aug 18, 2 PM $464.29
-2.92%
$13.49 million $638,899
Aug 18, 1 PM $478.27
+2.48%
$13.9 million $645,373
Aug 18, 12 PM $466.72
-0.15%
$13.56 million $572,598
Aug 18, 11 AM $467.41
+0.69%
$13.58 million $583,130
Aug 18, 10 AM $464.19
+0.06%
$13.49 million $570,871
Aug 18, 9 AM $463.9
-0.80%
$13.48 million $527,106
Aug 18, 8 AM $467.63
-0.25%
$13.59 million $494,492
Aug 18, 7 AM $468.82
-0.52%
$13.63 million $489,411
Aug 18, 6 AM $471.29
+0.57%
$13.7 million $509,304
Aug 18, 5 AM $469.12
-0.82%
$13.63 million $516,997
Aug 18, 4 AM $472.99
+0.06%
$13.75 million $499,531
Aug 18, 3 AM $472.73
+0.70%
$13.74 million $488,990
Aug 18, 2 AM $469.45
-0.75%
$13.64 million $476,341
Aug 18, 1 AM $473
-1.42%
$13.75 million $468,081
Aug 18, 12 AM $479.8
+0.07%
$13.94 million $472,318
Aug 17, 11 PM $479.48
-0.12%
$13.93 million $488,993
Aug 17, 10 PM $480.06
+0.25%
$13.95 million $487,239
Aug 17, 9 PM $478.86
+0.07%
$13.92 million $485,139
Aug 17, 8 PM $478.52
-0.56%
$13.91 million $484,546
Aug 17, 7 PM $481.23
-0.59%
$13.99 million $482,182
Aug 17, 6 PM $484.1
+1.09%
$14.07 million $478,142
Aug 17, 5 PM $478.89
-0.31%
$13.92 million $466,272
Aug 17, 4 PM $480.38
-0.16%
$13.96 million $451,386
Aug 17, 3 PM $481.16
+0.37%
$13.98 million $433,498
Aug 17, 2 PM $479.39
+0.45%
$13.93 million $360,293
Aug 17, 1 PM $477.24
-3.75%
$13.87 million $293,268
Aug 17, 12 PM $495.82
-0.14%
$14.41 million $254,851
Aug 17, 11 AM $496.49
-1.23%
$14.43 million $229,001
Aug 17, 10 AM $502.67
+0.22%
$14.61 million $211,314
Aug 17, 9 AM $501.59
-0.39%
$14.58 million $201,025
Aug 17, 8 AM $503.56
+0.17%
$14.63 million $194,871
Aug 17, 7 AM $502.72
+0.20%
$14.61 million $163,942
Aug 17, 6 AM $501.73
+0.36%
$14.58 million $148,935
Aug 17, 5 AM $499.95
+0.57%
$14.53 million $130,795
Aug 17, 4 AM $497.1
-0.14%
$14.45 million $126,436
Aug 17, 3 AM $497.78
-0.13%
$14.47 million $120,875
Aug 17, 2 AM $498.42
+0.22%
$14.49 million $108,618
Aug 17, 1 AM $497.33
+0.55%
$14.45 million $93,340
Aug 17, 12 AM $494.63
+0.32%
$14.38 million $80,305
Aug 16, 11 PM $493.06
+0.40%
$14.33 million $55,631
Aug 16, 10 PM $491.09
-0.52%
$14.27 million $54,754
Aug 16, 9 PM $493.67
-0.08%
$14.35 million $53,404
Aug 16, 8 PM $494.06
+0.72%
$14.36 million $52,905
Aug 16, 7 PM $490.54
-0.26%
$14.26 million $52,176
Aug 16, 6 PM $491.82
-0.38%
$14.29 million $54,340