DexCom

DXCM
🏛️ usa →
66.44
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 85.33 85.33 85.11 85.26 31.8K
09:31 85.22 85.22 85.22 85.22 0.8K
09:32 85.22 85.22 84.79 84.86 6.9K
09:33 84.52 84.69 84.52 84.69 2.3K
09:34 84.68 84.72 84.63 84.63 0.6K
09:35 84.63 84.66 84.62 84.62 4.7K
09:36 84.73 84.73 84.73 84.73 1.6K
09:37 84.62 84.62 84.62 84.62 0.8K
09:38 84.73 84.73 84.72 84.72 4.7K
09:39 84.72 84.72 84.72 84.72 1.4K
09:40 84.70 84.70 84.60 84.60 15.2K
09:41 84.58 84.58 84.54 84.58 1.3K
09:42 84.50 84.50 84.47 84.47 1.8K
09:43 84.46 84.46 84.36 84.44 11.0K
09:44 84.52 84.52 84.49 84.49 4.8K
09:45 84.49 84.57 84.49 84.56 4.0K
09:46 84.53 84.53 84.41 84.41 4.2K
09:47 84.36 84.43 84.36 84.43 1.8K
09:48 84.44 84.53 84.44 84.53 2.2K
09:49 84.48 84.48 84.48 84.48 2.1K
09:52 84.48 84.61 84.48 84.61 3.0K
09:53 84.61 84.61 84.51 84.51 4.7K
09:54 84.58 84.72 84.58 84.62 5.9K
09:55 84.62 84.62 84.62 84.62 1.8K
09:57 84.55 84.69 84.55 84.60 8.1K
09:58 84.61 84.61 84.61 84.61 0.8K
10:00 84.69 84.69 84.69 84.69 2.5K
10:03 84.76 84.76 84.76 84.76 1.3K
10:04 84.74 84.77 84.69 84.69 4.7K
10:05 84.67 84.67 84.32 84.32 14.3K
10:06 84.32 84.35 84.29 84.29 7.0K
10:07 84.28 84.33 84.28 84.33 4.0K
10:08 84.29 84.29 84.15 84.19 6.2K
10:09 84.20 84.23 84.20 84.23 2.5K
10:10 84.31 84.31 84.22 84.22 0.9K
10:11 84.14 84.14 84.14 84.14 5.6K
10:12 84.15 84.18 84.15 84.15 2.5K
10:13 84.17 84.18 84.17 84.18 2.0K
10:14 84.15 84.21 84.15 84.21 3.4K
10:15 84.18 84.18 83.98 83.98 7.9K
10:16 83.98 84.04 83.98 83.99 4.9K
10:17 84.01 84.04 83.99 84.04 3.1K
10:18 83.98 84.05 83.98 84.01 2.3K
10:19 84.01 84.01 83.99 83.99 3.1K
10:20 84.00 84.05 84.00 84.05 2.4K
10:21 83.95 83.99 83.95 83.94 5.5K
10:22 83.95 84.03 83.95 84.03 7.8K
10:23 83.98 84.03 83.97 84.02 3.1K
10:24 84.03 84.09 84.03 84.09 2.8K
10:25 84.09 84.09 84.09 84.09 0.9K
10:26 84.09 84.11 84.09 84.11 3.0K
10:27 84.08 84.15 84.08 84.15 4.3K
10:28 84.17 84.17 84.14 84.14 1.5K
10:29 84.17 84.17 84.13 84.17 3.2K
10:30 84.16 84.17 84.15 84.17 3.5K
10:31 84.18 84.25 84.18 84.25 4.0K
10:32 84.25 84.25 84.18 84.18 4.7K
10:33 84.21 84.24 84.19 84.24 3.0K
10:34 84.24 84.24 84.24 84.24 2.1K
10:35 84.28 84.28 84.24 84.24 2.2K
10:36 84.23 84.27 84.23 84.27 0.8K
10:37 84.09 84.09 83.96 83.98 12.2K
10:38 83.97 83.99 83.89 83.89 14.3K
10:39 83.86 83.86 83.76 83.76 5.1K
10:40 83.77 83.94 83.74 83.94 13.1K
10:41 84.01 84.01 83.97 83.98 3.6K
10:42 83.98 84.03 83.98 84.03 2.8K
10:43 83.99 84.03 83.98 83.99 2.9K
10:44 84.03 84.04 84.00 84.04 3.3K
10:45 83.99 84.02 83.99 84.02 1.9K
10:46 83.92 83.92 83.77 83.82 4.2K
10:47 83.80 83.85 83.80 83.81 1.5K
10:48 83.86 83.86 83.79 83.79 2.4K
10:49 83.83 83.83 83.64 83.64 7.4K
10:50 83.75 83.82 83.75 83.82 4.1K
10:51 83.76 83.80 83.76 83.80 1.6K
10:52 83.78 83.78 83.68 83.68 5.2K
10:53 83.60 83.62 83.55 83.62 3.2K
10:54 83.60 83.60 83.60 83.60 0.3K
10:55 83.63 83.67 83.63 83.67 3.7K
10:56 83.65 83.65 83.61 83.62 2.6K
10:58 83.62 83.62 83.62 83.62 1.5K
10:59 83.64 83.67 83.60 83.60 4.0K
11:00 83.59 83.59 83.59 83.59 2.3K
11:01 83.54 83.54 83.54 83.54 0.7K
11:02 83.54 83.56 83.47 83.56 5.6K
11:03 83.57 83.57 83.56 83.56 6.4K
11:04 83.66 83.66 83.66 83.66 3.1K
11:05 83.68 83.68 83.63 83.63 3.4K
11:06 83.61 83.63 83.59 83.62 2.6K
11:07 83.61 83.64 83.58 83.62 3.4K
11:08 83.60 83.60 83.55 83.55 2.1K
11:09 83.56 83.56 83.56 83.56 1.5K
11:10 83.52 83.52 83.52 83.52 0.5K
11:11 83.53 83.53 83.49 83.49 3.1K
11:12 83.47 83.47 83.45 83.45 1.5K
11:13 83.43 83.46 83.43 83.46 2.1K
11:14 83.44 83.45 83.43 83.45 1.5K
11:15 83.45 83.48 83.45 83.48 2.9K
11:16 83.44 83.47 83.44 83.44 1.5K
11:17 83.46 83.46 83.46 83.46 1.6K
11:18 83.48 83.48 83.48 83.48 1.3K
11:19 83.50 83.54 83.50 83.54 1.7K
11:20 83.59 83.59 83.59 83.59 0.1K
11:21 83.56 83.56 83.56 83.56 1.8K
11:22 83.59 83.59 83.56 83.56 1.7K
11:23 83.55 83.55 83.43 83.43 5.7K
11:24 83.40 83.41 83.35 83.35 5.1K
11:25 83.27 83.27 83.23 83.26 2.5K
11:26 83.25 83.27 83.24 83.25 3.0K
11:27 83.21 83.27 83.21 83.27 3.4K
11:28 83.26 83.35 83.26 83.35 3.7K
11:29 83.35 83.35 83.32 83.32 1.5K
11:30 83.34 83.43 83.34 83.43 23.6K
11:31 83.44 83.49 83.44 83.47 2.5K
11:33 83.44 83.44 83.40 83.40 3.3K
11:34 83.40 83.40 83.33 83.35 7.1K
11:35 83.36 83.38 83.35 83.38 2.7K
11:36 83.32 83.35 83.24 83.24 8.0K
11:37 83.13 83.16 83.13 83.15 23.6K
11:38 83.15 83.19 83.15 83.18 3.5K
11:39 83.19 83.31 83.17 83.31 7.7K
11:40 83.35 83.35 83.35 83.35 1.0K
11:41 83.32 83.32 83.31 83.31 3.6K
11:42 83.30 83.32 83.30 83.32 1.8K
11:43 83.34 83.34 83.30 83.30 2.7K
11:44 83.31 83.31 83.27 83.27 4.0K
11:45 83.28 83.33 83.26 83.33 4.7K
11:46 83.35 83.39 83.33 83.33 1.9K
11:47 83.38 83.40 83.34 83.34 3.4K
11:48 83.37 83.39 83.35 83.39 3.8K
11:49 83.37 83.38 83.37 83.38 1.1K
11:50 83.36 83.36 83.33 83.33 3.3K
11:51 83.31 83.32 83.29 83.29 3.1K
11:52 83.29 83.29 83.29 83.29 1.4K
11:53 83.27 83.27 83.25 83.25 0.8K
11:54 83.23 83.25 83.23 83.25 2.3K
11:55 83.26 83.28 83.26 83.27 6.4K
11:56 83.26 83.26 83.18 83.18 3.5K
11:57 83.17 83.27 83.17 83.27 3.2K
11:59 83.27 83.27 83.21 83.22 3.3K
12:00 83.20 83.22 83.17 83.22 2.9K
12:01 83.22 83.24 83.13 83.24 6.4K
12:02 83.26 83.27 83.23 83.23 1.8K
12:03 83.23 83.27 83.23 83.27 2.2K
12:04 83.25 83.30 83.25 83.29 1.4K
12:05 83.25 83.27 83.23 83.27 13.5K
12:06 83.28 83.28 83.18 83.23 8.5K
12:07 83.17 83.17 83.12 83.14 3.1K
12:08 83.16 83.17 83.14 83.17 3.2K
12:10 83.14 83.20 83.14 83.20 2.4K
12:11 83.19 83.19 83.19 83.19 0.3K
12:12 83.13 83.13 83.12 83.13 1.6K
12:13 83.14 83.17 83.13 83.13 3.7K
12:14 83.17 83.17 83.17 83.17 0.5K
12:15 83.17 83.19 83.16 83.19 7.6K
12:16 83.21 83.23 83.17 83.23 9.7K
12:17 83.23 83.23 83.16 83.17 1.5K
12:18 83.15 83.17 83.15 83.17 2.3K
12:19 83.15 83.15 83.12 83.14 2.9K
12:20 83.16 83.16 83.16 83.16 1.5K
12:21 83.16 83.19 83.16 83.18 7.4K
12:22 83.18 83.18 83.18 83.18 1.9K
12:23 83.21 83.21 83.21 83.21 1.8K
12:24 83.21 83.21 83.10 83.10 5.0K
12:25 83.14 83.17 83.14 83.17 1.0K
12:26 83.15 83.15 83.15 83.15 1.0K
12:27 83.18 83.19 83.17 83.19 1.1K
12:28 83.20 83.24 83.20 83.24 1.8K
12:29 83.25 83.25 83.25 83.25 1.3K
12:30 83.23 83.25 83.23 83.25 2.5K
12:31 83.27 83.27 83.26 83.26 1.3K
12:32 83.27 83.27 83.27 83.27 1.8K
12:33 83.23 83.23 83.23 83.23 1.3K
12:34 83.25 83.27 83.25 83.27 2.7K
12:35 83.29 83.29 83.29 83.29 0.8K
12:37 83.29 83.30 83.29 83.30 1.8K
12:38 83.24 83.24 83.24 83.24 1.4K
12:39 83.25 83.25 83.25 83.25 1.6K
12:40 83.24 83.24 83.24 83.24 1.2K
12:41 83.23 83.23 83.23 83.23 1.4K
12:42 83.22 83.22 83.19 83.19 1.9K
12:43 83.21 83.22 83.21 83.22 1.9K
12:44 83.21 83.21 83.21 83.21 3.1K
12:45 83.25 83.26 83.24 83.26 4.3K
12:46 83.24 83.25 83.22 83.22 2.2K
12:48 83.22 83.22 83.21 83.21 2.6K
12:49 83.22 83.22 83.22 83.22 2.4K
12:50 83.22 83.22 83.22 83.22 1.1K
12:51 83.22 83.22 83.22 83.22 0.3K
12:52 83.22 83.26 83.22 83.24 1.9K
12:53 83.26 83.26 83.23 83.23 1.9K
12:54 83.25 83.25 83.23 83.23 1.5K
12:55 83.21 83.23 83.21 83.23 0.5K
12:56 83.23 83.25 83.23 83.25 2.9K
12:57 83.25 83.25 83.25 83.25 2.5K
12:59 83.24 83.24 83.22 83.24 1.7K
13:00 83.24 83.24 83.22 83.22 0.7K
13:01 83.19 83.19 83.19 83.19 3.3K
13:02 83.25 83.27 83.25 83.27 2.4K
13:03 83.30 83.31 83.30 83.31 2.1K
13:04 83.32 83.32 83.31 83.32 3.6K
13:06 83.30 83.30 83.28 83.28 2.0K
13:07 83.29 83.31 83.29 83.31 3.0K
13:08 83.30 83.30 83.30 83.30 0.4K
13:09 83.31 83.33 83.31 83.33 1.4K
13:10 83.33 83.34 83.30 83.34 4.2K
13:11 83.34 83.34 83.34 83.34 0.9K
13:13 83.32 83.34 83.32 83.34 0.9K
13:14 83.34 83.35 83.34 83.35 1.2K
13:15 83.35 83.35 83.29 83.29 2.2K
13:16 83.29 83.29 83.22 83.22 11.2K
13:17 83.22 83.23 83.22 83.23 0.8K
13:18 83.22 83.23 83.18 83.18 2.8K
13:19 83.19 83.19 83.19 83.19 0.8K
13:20 83.19 83.19 83.19 83.19 1.0K
13:21 83.17 83.20 83.16 83.20 4.5K
13:23 83.18 83.18 83.18 83.18 2.9K
13:24 83.15 83.15 83.15 83.15 0.6K
13:25 83.15 83.19 83.15 83.18 2.4K
13:26 83.23 83.25 83.23 83.25 0.8K
13:27 83.28 83.28 83.28 83.28 0.8K
13:28 83.27 83.33 83.27 83.33 2.5K
13:29 83.35 83.35 83.35 83.35 0.6K
13:30 83.36 83.37 83.35 83.35 5.3K
13:31 83.33 83.33 83.33 83.33 2.9K
13:32 83.29 83.29 83.28 83.28 3.1K
13:33 83.27 83.27 83.27 83.27 0.3K
13:34 83.27 83.28 83.27 83.27 1.6K
13:35 83.27 83.27 83.27 83.27 1.5K
13:36 83.31 83.31 83.30 83.30 2.7K
13:37 83.30 83.30 83.28 83.29 1.4K
13:38 83.30 83.30 83.25 83.25 3.0K
13:39 83.21 83.22 83.19 83.19 2.8K
13:40 83.22 83.22 83.21 83.21 1.2K
13:41 83.20 83.24 83.19 83.24 1.9K
13:42 83.24 83.25 83.24 83.25 1.5K
13:43 83.26 83.27 83.22 83.22 3.3K
13:44 83.24 83.24 83.23 83.23 1.7K
13:45 83.23 83.23 83.23 83.23 0.4K
13:46 83.25 83.25 83.25 83.25 1.1K
13:47 83.22 83.22 83.16 83.21 3.9K
13:48 83.20 83.38 83.20 83.38 11.7K
13:49 83.38 83.42 83.35 83.42 3.6K
13:50 83.40 83.40 83.40 83.40 1.8K
13:51 83.35 83.36 83.35 83.36 1.1K
13:52 83.41 83.46 83.41 83.46 2.0K
13:53 83.46 83.48 83.46 83.48 2.1K
13:54 83.53 83.53 83.53 83.53 0.9K
13:55 83.53 83.53 83.48 83.48 3.5K
13:56 83.47 83.47 83.43 83.44 4.3K
13:57 83.46 83.49 83.46 83.49 1.1K
13:58 83.49 83.50 83.49 83.50 3.0K
13:59 83.51 83.51 83.49 83.49 1.9K
14:00 83.48 83.49 83.48 83.49 2.2K
14:01 83.55 83.55 83.50 83.50 2.1K
14:02 83.48 83.58 83.45 83.55 21.9K
14:03 83.68 84.02 83.68 84.00 57.3K
14:04 83.92 83.96 83.74 83.74 29.2K
14:05 83.75 83.75 83.72 83.75 1.5K
14:06 83.75 83.84 83.75 83.83 4.3K
14:07 83.84 83.84 83.82 83.82 3.7K
14:08 83.83 83.83 83.74 83.74 2.0K
14:09 83.74 83.74 83.73 83.73 1.3K
14:10 83.74 83.74 83.67 83.67 2.4K
14:11 83.58 83.67 83.54 83.67 15.8K
14:12 83.61 83.68 83.61 83.67 5.3K
14:13 83.70 83.70 83.69 83.69 2.2K
14:14 83.71 83.71 83.71 83.71 1.9K
14:15 83.72 83.74 83.72 83.74 1.5K
14:16 83.71 83.72 83.66 83.66 1.5K
14:17 83.66 83.74 83.66 83.67 8.7K
14:18 83.64 83.64 83.64 83.64 1.4K
14:19 83.53 83.53 83.52 83.52 1.7K
14:20 83.52 83.56 83.51 83.56 4.1K
14:21 83.60 83.60 83.57 83.58 1.9K
14:22 83.58 83.58 83.57 83.57 2.3K
14:23 83.57 83.63 83.57 83.63 4.8K
14:24 83.64 83.65 83.64 83.65 2.2K
14:25 83.67 83.67 83.66 83.66 2.5K
14:26 83.66 83.66 83.55 83.60 7.1K
14:27 83.60 83.60 83.59 83.59 1.8K
14:28 83.58 83.58 83.53 83.53 4.6K
14:29 83.55 83.56 83.50 83.50 3.0K
14:30 83.54 83.54 83.52 83.52 3.4K
14:31 83.50 83.53 83.50 83.50 2.5K
14:32 83.51 83.53 83.51 83.53 2.2K
14:33 83.54 83.55 83.54 83.54 3.4K
14:34 83.55 83.55 83.52 83.52 0.9K
14:35 83.52 83.60 83.52 83.60 5.7K
14:36 83.62 83.62 83.57 83.57 6.9K
14:37 83.57 83.57 83.53 83.55 5.9K
14:38 83.55 83.57 83.55 83.55 1.6K
14:39 83.57 83.58 83.53 83.58 11.1K
14:40 83.60 83.62 83.60 83.62 3.9K
14:41 83.62 83.62 83.56 83.56 27.2K
14:42 83.54 83.54 83.52 83.53 2.4K
14:43 83.56 83.56 83.53 83.54 2.0K
14:44 83.54 83.56 83.53 83.56 4.4K
14:45 83.57 83.57 83.53 83.53 4.7K
14:46 83.54 83.54 83.54 83.54 1.6K
14:47 83.56 83.57 83.53 83.53 3.4K
14:48 83.53 83.53 83.53 83.53 0.8K
14:49 83.53 83.54 83.53 83.54 1.2K
14:50 83.55 83.57 83.53 83.53 4.1K
14:51 83.49 83.49 83.49 83.49 3.2K
14:52 83.50 83.51 83.48 83.48 4.2K
14:54 83.49 83.52 83.49 83.52 1.2K
14:55 83.52 83.53 83.50 83.51 5.0K
14:56 83.50 83.50 83.45 83.45 6.1K
14:57 83.42 83.42 83.39 83.39 3.9K
14:58 83.39 83.39 83.37 83.37 3.5K
14:59 83.35 83.37 83.34 83.37 7.4K
15:00 83.37 83.39 83.32 83.32 8.1K
15:01 83.33 83.33 83.30 83.30 4.0K
15:02 83.25 83.25 83.23 83.23 3.3K
15:03 83.20 83.20 83.18 83.18 1.8K
15:04 83.15 83.15 83.09 83.15 3.9K
15:05 83.12 83.13 83.11 83.11 4.4K
15:06 83.09 83.11 83.09 83.11 5.5K
15:07 83.12 83.15 83.12 83.15 1.7K
15:08 83.15 83.19 83.15 83.18 3.6K
15:09 83.18 83.25 83.18 83.25 5.9K
15:10 83.23 83.29 83.23 83.24 4.6K
15:11 83.23 83.25 83.21 83.25 7.2K
15:12 83.28 83.28 83.25 83.25 1.7K
15:13 83.27 83.29 83.24 83.29 4.5K
15:14 83.31 83.31 83.31 83.31 0.8K
15:15 83.32 83.32 83.32 83.32 3.7K
15:16 83.32 83.32 83.29 83.30 7.9K
15:17 83.25 83.25 83.23 83.23 5.2K
15:18 83.24 83.24 83.24 83.24 0.9K
15:19 83.23 83.24 83.16 83.16 6.7K
15:20 83.16 83.19 83.16 83.19 5.7K
15:21 83.17 83.17 83.09 83.09 6.7K
15:22 83.08 83.09 83.08 83.09 7.0K
15:23 83.08 83.22 83.07 83.22 25.5K
15:24 83.23 83.26 83.23 83.23 5.8K
15:25 83.23 83.23 83.17 83.17 6.8K
15:26 83.18 83.24 83.18 83.24 6.0K
15:27 83.24 83.24 83.19 83.19 5.2K
15:28 83.18 83.18 83.16 83.18 5.7K
15:29 83.18 83.25 83.18 83.18 11.5K
15:30 83.16 83.17 83.16 83.17 3.4K
15:31 83.16 83.18 83.13 83.18 6.0K
15:32 83.20 83.33 83.20 83.33 4.4K
15:33 83.35 83.37 83.30 83.30 9.0K
15:34 83.31 83.31 83.27 83.27 8.3K
15:35 83.25 83.28 83.25 83.28 2.8K
15:36 83.28 83.30 83.27 83.30 5.9K
15:37 83.32 83.32 83.31 83.31 1.9K
15:38 83.31 83.31 83.29 83.29 9.8K
15:39 83.26 83.27 83.23 83.23 9.3K
15:40 83.24 83.25 83.24 83.25 5.4K
15:41 83.25 83.25 83.14 83.15 8.7K
15:42 83.13 83.14 83.11 83.11 10.4K
15:43 83.11 83.11 83.09 83.09 13.9K
15:44 83.08 83.08 83.06 83.07 15.7K
15:45 83.06 83.16 83.06 83.14 19.4K
15:46 83.13 83.18 83.13 83.15 12.7K
15:47 83.12 83.13 83.12 83.13 1.2K
15:48 83.12 83.18 83.12 83.16 10.5K
15:49 83.16 83.19 83.16 83.19 2.6K
15:50 83.20 83.29 83.20 83.21 16.8K
15:51 83.19 83.22 83.19 83.21 4.9K
15:52 83.23 83.23 83.17 83.17 14.9K
15:53 83.20 83.26 83.19 83.21 20.0K
15:54 83.20 83.29 83.19 83.29 16.7K
15:55 83.35 83.46 83.35 83.46 32.5K
15:56 83.46 83.48 83.37 83.37 43.1K
15:57 83.36 83.37 83.33 83.34 41.4K
15:58 83.34 83.34 83.32 83.34 26.1K
15:59 83.34 83.39 83.32 83.37 580.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available