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 25
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 4, 4 PM $472.62
+1.57%
$13.74 million $127,665
Aug 4, 3 PM $465.32
+1.77%
$13.52 million $121,268
Aug 4, 2 PM $457.24
+0.68%
$13.29 million $117,614
Aug 4, 1 PM $454.15
+2.53%
$13.2 million $118,940
Aug 4, 12 PM $442.92
-0.59%
$12.87 million $108,306
Aug 4, 11 AM $445.57
+0.60%
$12.95 million $109,153
Aug 4, 10 AM $442.89
+1.62%
$12.87 million $105,370
Aug 4, 9 AM $435.83
-0.12%
$12.67 million $101,462
Aug 4, 8 AM $436.34
-0.22%
$12.68 million $102,999
Aug 4, 7 AM $437.31
+0.02%
$12.71 million $102,092
Aug 4, 6 AM $437.2
-0.05%
$12.71 million $103,495
Aug 4, 5 AM $437.44
+1.01%
$12.71 million $102,517
Aug 4, 4 AM $433.06
+0.35%
$12.59 million $102,536
Aug 4, 3 AM $431.56
-0.30%
$12.54 million $99,730
Aug 4, 2 AM $432.85
-0.30%
$12.58 million $101,805
Aug 4, 1 AM $434.17
+1.03%
$12.62 million $101,423
Aug 4, 12 AM $429.76
-0.62%
$12.49 million $95,938
Aug 3, 11 PM $432.44
+0.18%
$12.57 million $94,619
Aug 3, 10 PM $431.65
+0.29%
$12.54 million $94,423
Aug 3, 9 PM $430.42
-0.48%
$12.51 million $94,620
Aug 3, 8 PM $432.49
+0.35%
$12.57 million $95,083
Aug 3, 7 PM $430.98
+0.14%
$12.53 million $90,247
Aug 3, 6 PM $430.38
+0.41%
$12.51 million $88,826
Aug 3, 5 PM $428.6
+1.88%
$12.46 million $89,164
Aug 3, 4 PM $420.71
+0.81%
$12.23 million $85,287
Aug 3, 3 PM $417.35
-0.78%
$12.13 million $81,592
Aug 3, 2 PM $420.63
+5.22%
$12.22 million $74,609
Aug 3, 1 PM $399.75
+0.42%
$11.62 million $57,842
Aug 3, 12 PM $398.06
+0.35%
$11.57 million $53,795
Aug 3, 11 AM $396.68
-2.04%
$11.53 million $51,887
Aug 3, 10 AM $404.96
-0.29%
$11.77 million $53,095
Aug 3, 9 AM $406.15
-1.14%
$11.8 million $52,216
Aug 3, 8 AM $410.84
+0.76%
$11.94 million $51,378
Aug 3, 7 AM $407.76
-0.62%
$11.85 million $50,889
Aug 3, 6 AM $410.3
-0.39%
$11.92 million $49,137
Aug 3, 5 AM $411.89
-0.36%
$11.97 million $48,339
Aug 3, 4 AM $413.36
-0.23%
$12.01 million $47,625
Aug 3, 3 AM $414.31
-0.12%
$12.04 million $47,854
Aug 3, 2 AM $414.8
+0.81%
$12.06 million $46,404
Aug 3, 1 AM $411.47
-0.67%
$11.96 million $51,867
Aug 3, 12 AM $414.25
+3.07%
$12.04 million $51,385
Aug 2, 11 PM $401.92
+0.12%
$11.68 million $50,222
Aug 2, 10 PM $401.44
-0.47%
$11.67 million $49,912
Aug 2, 9 PM $403.35
+0.40%
$11.72 million $49,733
Aug 2, 8 PM $401.75
-0.36%
$11.68 million $48,541
Aug 2, 7 PM $403.18
+0.42%
$11.72 million $48,826
Aug 2, 6 PM $401.48
-0.44%
$11.67 million $48,979
Aug 2, 5 PM $403.27
+0.39%
$11.72 million $50,639
Aug 2, 4 PM $401.69
-0.29%
$11.67 million $50,551
Aug 2, 3 PM $402.85
+0.14%
$11.71 million $50,733