DexCom

DXCM
🏛️ usa →
66.07
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 78.50 78.50 78.15 78.15 24.0K
09:31 78.38 78.38 78.38 78.38 0.4K
09:32 78.38 78.38 78.31 78.31 12.2K
09:33 78.21 78.31 78.21 78.22 4.4K
09:34 78.41 78.75 78.41 78.75 24.6K
09:35 78.86 79.13 78.55 79.13 5.2K
09:36 79.13 79.13 79.10 79.10 42.0K
09:37 78.99 79.07 78.99 79.07 3.4K
09:38 78.88 78.92 78.85 78.92 8.4K
09:39 78.94 78.99 78.94 78.99 4.1K
09:40 78.99 79.02 78.96 79.02 1.5K
09:41 79.01 79.08 79.01 79.08 12.7K
09:42 79.00 79.14 79.00 79.10 2.3K
09:43 79.10 79.10 78.90 78.90 5.8K
09:44 78.84 78.84 78.64 78.70 4.3K
09:45 78.69 78.73 78.69 78.73 3.6K
09:46 78.68 78.73 78.56 78.56 6.7K
09:47 78.56 78.69 78.56 78.60 25.7K
09:48 78.68 78.71 78.68 78.71 1.8K
09:49 78.72 78.90 78.72 78.90 8.3K
09:50 78.97 78.97 78.80 78.80 20.9K
09:51 78.84 78.90 78.84 78.89 8.2K
09:52 78.93 78.93 78.88 78.92 11.9K
09:53 78.92 79.05 78.92 79.05 20.1K
09:54 79.05 79.09 78.97 79.06 14.2K
09:55 79.03 79.21 79.03 79.15 3.5K
09:56 79.13 79.21 79.13 79.21 7.6K
09:57 79.22 79.24 79.10 79.24 6.5K
09:58 79.18 79.18 79.10 79.18 2.0K
09:59 79.31 79.31 79.19 79.19 5.8K
10:00 79.10 79.11 78.98 79.02 9.8K
10:01 79.02 79.02 78.98 78.99 5.2K
10:02 79.11 79.26 79.10 79.25 9.3K
10:03 79.26 79.33 79.26 79.33 2.0K
10:04 79.32 79.34 79.26 79.33 9.6K
10:05 79.34 79.35 79.30 79.30 20.1K
10:06 79.36 79.40 79.34 79.37 37.4K
10:07 79.37 79.43 79.31 79.37 24.4K
10:08 79.38 79.50 79.35 79.50 24.6K
10:09 79.46 79.49 79.45 79.47 10.0K
10:10 79.47 79.47 79.27 79.27 26.7K
10:11 79.31 79.49 79.31 79.49 2.7K
10:12 79.51 79.58 79.50 79.52 5.7K
10:13 79.63 79.63 79.57 79.63 5.5K
10:14 79.62 79.62 79.57 79.60 3.6K
10:15 79.56 79.63 79.56 79.60 10.4K
10:16 79.60 79.69 79.54 79.69 18.1K
10:17 79.68 79.76 79.68 79.76 30.7K
10:18 79.71 79.71 79.57 79.57 6.9K
10:19 79.58 79.74 79.58 79.74 12.6K
10:20 79.75 79.82 79.71 79.75 5.2K
10:21 79.68 79.68 79.62 79.67 14.3K
10:22 79.68 79.68 79.58 79.60 3.7K
10:23 79.60 79.60 79.53 79.53 2.3K
10:24 79.55 79.55 79.46 79.48 14.7K
10:25 79.48 79.48 79.48 79.47 16.0K
10:26 79.44 79.44 79.40 79.44 9.4K
10:27 79.39 79.43 79.39 79.43 2.0K
10:28 79.44 79.44 79.37 79.37 4.5K
10:29 79.37 79.37 79.25 79.26 20.2K
10:30 79.25 79.25 79.19 79.19 2.9K
10:31 79.11 79.17 79.11 79.16 3.6K
10:32 79.11 79.11 79.11 79.11 0.3K
10:33 79.18 79.18 79.18 79.18 2.3K
10:34 79.13 79.13 79.13 79.13 1.9K
10:35 79.08 79.08 79.03 79.03 5.4K
10:36 79.03 79.13 79.02 79.13 5.2K
10:37 79.10 79.16 79.09 79.08 4.5K
10:38 79.04 79.15 79.04 79.15 2.8K
10:39 79.15 79.15 79.15 79.15 1.3K
10:40 79.09 79.09 79.09 79.09 3.5K
10:41 79.11 79.11 79.11 79.11 0.7K
10:42 79.11 79.11 79.07 79.07 8.9K
10:43 79.02 79.04 79.00 79.01 29.4K
10:44 78.95 79.02 78.95 79.02 11.4K
10:45 79.03 79.03 78.97 79.01 5.3K
10:46 79.04 79.04 78.99 79.01 7.7K
10:47 79.01 79.01 78.99 79.01 2.0K
10:48 79.01 79.03 79.00 79.02 4.1K
10:49 78.99 78.99 78.95 78.97 4.1K
10:50 78.94 78.96 78.91 78.91 4.1K
10:51 78.95 78.96 78.86 78.89 7.6K
10:52 78.91 78.91 78.86 78.86 4.8K
10:53 78.88 78.88 78.86 78.86 2.2K
10:54 78.86 78.91 78.81 78.84 5.4K
10:55 78.79 78.79 78.78 78.79 3.6K
10:56 78.79 78.81 78.73 78.73 4.7K
10:57 78.74 78.76 78.72 78.72 4.9K
10:58 78.72 78.88 78.72 78.88 7.8K
10:59 78.86 78.86 78.78 78.79 8.0K
11:00 78.79 78.84 78.79 78.82 2.0K
11:01 78.84 78.86 78.80 78.84 11.8K
11:02 78.72 78.75 78.72 78.75 7.1K
11:03 78.73 78.74 78.66 78.66 3.2K
11:04 78.65 78.68 78.65 78.68 4.7K
11:05 78.64 78.64 78.64 78.64 0.4K
11:06 78.64 78.66 78.64 78.66 3.2K
11:07 78.65 78.65 78.62 78.64 2.3K
11:08 78.64 78.64 78.64 78.64 2.0K
11:09 78.60 78.60 78.57 78.60 7.4K
11:10 78.60 78.69 78.60 78.69 6.3K
11:11 78.72 78.75 78.72 78.74 7.8K
11:12 78.71 78.73 78.62 78.61 5.8K
11:13 78.61 78.64 78.60 78.60 2.0K
11:14 78.63 78.63 78.58 78.58 3.2K
11:15 78.58 78.68 78.58 78.65 9.7K
11:16 78.67 78.70 78.67 78.70 3.4K
11:17 78.73 78.73 78.68 78.68 0.7K
11:18 78.71 78.76 78.71 78.72 3.7K
11:19 78.74 78.88 78.74 78.87 23.1K
11:20 78.84 78.84 78.77 78.77 16.0K
11:21 78.77 78.89 78.77 78.89 5.7K
11:22 78.89 78.94 78.89 78.92 9.3K
11:23 78.95 78.95 78.92 78.92 1.2K
11:24 78.92 78.98 78.92 78.98 2.8K
11:25 78.99 79.01 78.93 79.01 5.3K
11:26 78.98 79.07 78.98 79.03 22.9K
11:27 79.05 79.13 79.05 79.10 33.5K
11:28 79.11 79.15 79.06 79.09 5.4K
11:29 79.10 79.13 79.10 79.13 1.9K
11:30 79.12 79.29 79.12 79.27 7.7K
11:31 79.32 79.34 79.15 79.15 13.6K
11:32 79.25 79.25 79.23 79.23 4.0K
11:33 79.23 79.23 79.23 79.23 0.8K
11:34 79.23 79.23 79.23 79.23 0.4K
11:35 79.25 79.25 79.20 79.20 6.3K
11:36 79.16 79.16 79.10 79.14 2.6K
11:37 79.03 79.14 79.03 79.14 3.1K
11:38 79.15 79.15 79.09 79.10 5.3K
11:39 79.07 79.09 79.04 79.04 6.6K
11:40 79.03 79.08 79.03 79.08 3.1K
11:41 79.07 79.07 79.01 79.01 17.6K
11:42 79.03 79.04 78.96 78.96 8.6K
11:43 78.89 78.98 78.89 78.97 4.8K
11:44 78.97 78.97 78.94 78.94 1.4K
11:45 78.98 78.98 78.93 78.93 2.7K
11:46 78.96 78.96 78.92 78.92 2.8K
11:47 78.89 78.89 78.87 78.87 3.4K
11:48 78.88 78.95 78.88 78.94 2.4K
11:49 78.94 78.94 78.91 78.91 1.3K
11:50 78.95 78.95 78.89 78.89 3.6K
11:51 78.92 78.95 78.89 78.95 2.9K
11:52 78.94 78.94 78.89 78.89 2.2K
11:53 78.88 78.89 78.88 78.89 2.0K
11:54 78.89 78.97 78.89 78.97 5.1K
11:55 78.96 78.97 78.92 78.97 4.8K
11:56 78.95 78.96 78.95 78.96 1.0K
11:57 78.95 79.00 78.95 79.00 3.4K
11:58 78.98 79.00 78.98 78.99 10.3K
11:59 78.96 79.02 78.95 79.02 29.6K
12:00 79.03 79.04 78.96 78.96 6.0K
12:01 78.96 78.98 78.96 78.97 1.7K
12:02 78.98 78.98 78.98 78.97 1.0K
12:03 78.92 78.94 78.92 78.92 2.3K
12:04 78.95 78.95 78.91 78.91 3.2K
12:05 78.92 78.92 78.92 78.92 0.9K
12:06 78.92 78.93 78.92 78.93 4.5K
12:07 78.93 78.93 78.93 78.93 2.7K
12:08 78.96 79.00 78.93 79.00 4.3K
12:09 79.00 79.00 78.99 78.99 3.3K
12:10 78.94 78.96 78.91 78.96 4.4K
12:11 78.94 78.94 78.91 78.91 1.3K
12:12 78.93 78.95 78.90 78.90 6.4K
12:13 78.88 78.92 78.88 78.92 1.9K
12:14 78.91 78.93 78.91 78.92 0.8K
12:15 78.90 78.95 78.90 78.93 2.7K
12:16 78.89 78.89 78.89 78.89 2.4K
12:17 78.91 78.92 78.89 78.89 1.0K
12:18 78.93 78.93 78.90 78.90 2.7K
12:19 78.92 78.92 78.90 78.91 1.4K
12:20 78.91 78.91 78.91 78.91 1.5K
12:21 78.91 78.91 78.89 78.89 1.6K
12:22 78.86 78.88 78.85 78.85 6.7K
12:23 78.81 78.85 78.81 78.85 3.6K
12:24 78.86 78.88 78.85 78.88 5.2K
12:25 78.87 78.89 78.87 78.87 2.4K
12:27 78.90 78.90 78.88 78.88 1.6K
12:28 78.89 78.89 78.86 78.87 3.5K
12:29 78.84 78.84 78.81 78.83 4.1K
12:30 78.84 78.90 78.84 78.90 4.9K
12:31 78.96 78.96 78.96 78.96 0.7K
12:32 78.96 78.96 78.92 78.95 4.7K
12:33 78.95 78.95 78.95 78.95 3.1K
12:34 78.95 78.98 78.95 78.98 2.0K
12:35 78.97 78.97 78.96 78.96 2.7K
12:36 78.92 78.94 78.85 78.85 5.2K
12:37 78.88 78.88 78.85 78.88 0.4K
12:38 78.88 78.90 78.88 78.90 3.5K
12:39 78.87 78.89 78.84 78.89 5.3K
12:40 78.87 78.87 78.82 78.85 5.5K
12:41 78.87 78.87 78.83 78.83 0.7K
12:42 78.82 78.87 78.82 78.83 3.2K
12:43 78.85 78.86 78.84 78.84 1.7K
12:44 78.85 78.86 78.85 78.85 1.4K
12:45 78.87 78.87 78.85 78.85 3.6K
12:46 78.86 78.90 78.86 78.86 8.2K
12:47 78.88 78.88 78.88 78.88 0.2K
12:48 78.86 78.86 78.84 78.86 5.0K
12:49 78.87 78.87 78.84 78.84 1.4K
12:50 78.86 78.86 78.84 78.85 2.6K
12:51 78.85 78.85 78.83 78.85 3.2K
12:52 78.83 78.83 78.81 78.83 4.0K
12:53 78.85 78.85 78.85 78.85 2.2K
12:54 78.86 78.86 78.82 78.82 3.3K
12:55 78.84 78.88 78.79 78.79 26.6K
12:56 78.77 78.80 78.77 78.80 1.6K
12:57 78.71 78.73 78.64 78.68 8.8K
12:58 78.76 78.76 78.75 78.75 3.7K
12:59 78.76 78.77 78.75 78.77 3.5K
13:00 78.77 78.77 78.74 78.74 5.0K
13:01 78.74 78.79 78.72 78.79 6.6K
13:02 78.80 78.80 78.78 78.78 4.0K
13:04 78.77 78.77 78.76 78.77 2.6K
13:05 78.80 78.82 78.80 78.81 2.1K
13:06 78.77 78.77 78.73 78.76 3.0K
13:07 78.76 78.76 78.73 78.76 0.8K
13:08 78.76 78.76 78.73 78.75 2.8K
13:09 78.75 78.76 78.72 78.76 4.8K
13:10 78.74 78.79 78.72 78.79 5.6K
13:13 78.80 78.82 78.80 78.81 8.7K
13:14 78.79 78.81 78.79 78.81 2.0K
13:15 78.82 78.83 78.82 78.83 2.4K
13:16 78.84 78.84 78.82 78.82 1.2K
13:17 78.83 78.84 78.80 78.81 4.6K
13:18 78.79 78.79 78.77 78.77 4.4K
13:19 78.79 78.79 78.79 78.79 10.7K
13:20 78.75 78.77 78.75 78.76 5.1K
13:21 78.75 78.75 78.69 78.69 5.3K
13:23 78.65 78.71 78.65 78.71 2.2K
13:24 78.70 78.70 78.70 78.69 1.2K
13:25 78.71 78.76 78.71 78.76 3.2K
13:26 78.74 78.74 78.71 78.73 3.8K
13:27 78.75 78.76 78.71 78.71 6.8K
13:28 78.73 78.73 78.73 78.73 0.4K
13:29 78.73 78.73 78.71 78.72 2.4K
13:30 78.75 78.75 78.73 78.73 2.3K
13:31 78.71 78.72 78.69 78.70 4.1K
13:32 78.70 78.70 78.70 78.70 0.4K
13:33 78.70 78.70 78.70 78.70 3.0K
13:34 78.75 78.75 78.71 78.71 1.9K
13:35 78.71 78.72 78.69 78.69 2.6K
13:36 78.68 78.70 78.67 78.67 1.0K
13:37 78.70 78.72 78.70 78.70 2.4K
13:38 78.68 78.68 78.67 78.68 2.3K
13:39 78.68 78.68 78.66 78.67 2.6K
13:40 78.69 78.70 78.69 78.69 5.9K
13:41 78.67 78.71 78.67 78.71 3.8K
13:43 78.70 78.72 78.70 78.71 3.6K
13:44 78.71 78.72 78.71 78.72 2.4K
13:45 78.72 78.80 78.72 78.79 3.2K
13:46 78.77 78.77 78.71 78.76 8.6K
13:47 78.74 78.74 78.72 78.74 9.6K
13:48 78.73 78.74 78.73 78.74 3.6K
13:49 78.72 78.72 78.69 78.70 6.3K
13:50 78.70 78.70 78.70 78.70 0.8K
13:51 78.67 78.75 78.67 78.75 13.6K
13:52 78.75 78.77 78.75 78.76 3.0K
13:53 78.77 78.78 78.74 78.78 3.0K
13:54 78.76 78.76 78.73 78.73 2.2K
13:55 78.75 78.81 78.75 78.79 5.1K
13:56 78.80 78.80 78.75 78.78 5.4K
13:57 78.78 78.78 78.78 78.78 0.4K
13:58 78.81 78.81 78.77 78.77 6.6K
13:59 78.80 78.81 78.80 78.81 2.2K
14:00 78.81 78.81 78.79 78.81 11.1K
14:01 78.87 78.87 78.84 78.85 6.6K
14:02 78.85 78.91 78.85 78.90 4.6K
14:03 78.90 79.02 78.90 79.02 9.4K
14:04 79.05 79.05 79.05 79.05 1.0K
14:05 79.08 79.16 79.08 79.16 2.8K
14:06 79.13 79.15 79.10 79.11 5.9K
14:07 79.16 79.19 79.16 79.19 2.1K
14:08 79.24 79.28 79.24 79.28 1.0K
14:09 79.28 79.28 79.27 79.27 2.5K
14:10 79.27 79.35 79.26 79.29 30.1K
14:11 79.32 79.33 79.32 79.33 2.2K
14:12 79.33 79.33 79.22 79.24 7.0K
14:13 79.25 79.26 79.23 79.26 1.9K
14:14 79.22 79.26 79.20 79.24 20.8K
14:15 79.25 79.25 79.24 79.25 7.2K
14:16 79.25 79.26 79.21 79.21 4.4K
14:17 79.23 79.36 79.23 79.36 29.3K
14:18 79.36 79.38 79.36 79.36 17.1K
14:19 79.31 79.35 79.30 79.35 5.9K
14:20 79.37 79.37 79.31 79.35 2.0K
14:21 79.36 79.36 79.36 79.36 2.6K
14:22 79.37 79.37 79.37 79.36 2.0K
14:23 79.33 79.38 79.33 79.38 2.4K
14:24 79.38 79.40 79.38 79.40 1.5K
14:25 79.38 79.38 79.35 79.35 34.9K
14:26 79.34 79.34 79.30 79.32 7.2K
14:27 79.32 79.34 79.32 79.34 9.0K
14:28 79.34 79.44 79.32 79.42 28.7K
14:29 79.42 79.42 79.40 79.40 7.1K
14:30 79.41 79.42 79.41 79.42 2.7K
14:31 79.42 79.47 79.40 79.47 14.4K
14:32 79.47 79.53 79.47 79.53 5.0K
14:33 79.51 79.52 79.43 79.43 5.2K
14:34 79.44 79.44 79.44 79.44 1.0K
14:35 79.44 79.44 79.38 79.38 5.0K
14:36 79.34 79.37 79.34 79.36 13.6K
14:37 79.35 79.36 79.35 79.37 6.3K
14:38 79.30 79.48 79.30 79.45 29.6K
14:39 79.48 79.48 79.48 79.48 3.2K
14:40 79.47 79.47 79.42 79.42 6.0K
14:41 79.41 79.41 79.33 79.33 7.8K
14:42 79.34 79.42 79.34 79.40 10.0K
14:43 79.42 79.45 79.42 79.45 9.8K
14:44 79.46 79.50 79.46 79.49 4.1K
14:45 79.50 79.51 79.50 79.51 1.8K
14:46 79.49 79.49 79.46 79.46 8.6K
14:47 79.46 79.46 79.43 79.45 3.4K
14:48 79.46 79.53 79.46 79.53 5.3K
14:49 79.53 79.56 79.53 79.56 1.0K
14:50 79.56 79.58 79.54 79.57 2.5K
14:51 79.56 79.61 79.54 79.61 5.6K
14:52 79.58 79.58 79.58 79.58 3.1K
14:53 79.57 79.57 79.55 79.56 3.1K
14:54 79.58 79.70 79.58 79.70 13.1K
14:55 79.70 79.70 79.69 79.70 4.6K
14:56 79.70 79.73 79.69 79.73 11.4K
14:57 79.75 79.76 79.74 79.74 6.5K
14:58 79.74 79.81 79.72 79.81 11.2K
14:59 79.81 79.83 79.79 79.79 6.1K
15:00 79.80 79.85 79.80 79.85 2.8K
15:01 79.84 79.90 79.84 79.90 4.4K
15:02 79.90 79.95 79.90 79.95 2.2K
15:03 79.99 80.00 79.97 79.98 15.4K
15:04 79.95 79.95 79.93 79.95 4.2K
15:05 79.97 80.00 79.96 80.00 4.5K
15:06 79.96 80.10 79.96 80.10 9.4K
15:07 80.08 80.09 80.03 80.05 6.0K
15:08 80.05 80.05 80.05 80.05 1.6K
15:09 80.05 80.13 80.05 80.13 5.5K
15:10 80.12 80.16 80.09 80.09 20.1K
15:11 80.09 80.12 80.08 80.12 2.4K
15:12 80.12 80.18 80.12 80.15 6.7K
15:13 80.12 80.21 80.12 80.21 8.8K
15:14 80.20 80.20 80.15 80.16 14.6K
15:15 80.15 80.15 80.15 80.15 19.3K
15:16 80.18 80.18 80.18 80.18 2.3K
15:17 80.18 80.26 80.18 80.26 13.5K
15:18 80.29 80.29 80.20 80.20 31.4K
15:19 80.21 80.21 80.15 80.15 3.5K
15:20 80.13 80.16 80.07 80.07 9.3K
15:21 80.10 80.10 80.03 80.04 12.3K
15:22 80.06 80.07 80.03 80.03 5.3K
15:23 80.05 80.10 80.04 80.08 8.2K
15:24 80.09 80.09 80.09 80.08 2.1K
15:25 80.09 80.13 80.09 80.12 11.1K
15:26 80.09 80.10 80.09 80.09 4.6K
15:27 80.08 80.10 80.06 80.08 10.7K
15:28 80.12 80.23 80.12 80.23 10.7K
15:29 80.19 80.19 80.12 80.12 9.1K
15:30 80.10 80.14 80.09 80.09 12.4K
15:31 80.07 80.15 80.07 80.15 11.7K
15:32 80.14 80.18 80.13 80.18 10.6K
15:33 80.18 80.18 80.11 80.13 5.4K
15:34 80.13 80.15 80.12 80.12 8.6K
15:35 80.14 80.16 80.12 80.16 11.7K
15:36 80.15 80.17 80.14 80.17 11.2K
15:37 80.17 80.20 80.16 80.17 7.2K
15:38 80.18 80.22 80.18 80.19 18.3K
15:39 80.18 80.25 80.18 80.24 11.0K
15:40 80.22 80.23 80.21 80.21 6.2K
15:41 80.21 80.24 80.17 80.17 15.5K
15:42 80.16 80.18 80.12 80.12 7.6K
15:43 80.12 80.12 80.05 80.05 6.6K
15:44 80.05 80.07 80.01 80.01 10.4K
15:45 80.02 80.06 80.02 80.05 6.7K
15:46 80.03 80.03 80.01 80.01 7.0K
15:47 80.01 80.02 79.97 80.00 14.0K
15:48 80.00 80.03 79.99 80.03 10.7K
15:49 79.99 80.06 79.99 80.06 11.3K
15:50 79.98 80.15 79.98 80.13 20.9K
15:51 80.15 80.15 80.03 80.03 16.8K
15:52 79.99 80.06 79.95 80.03 27.0K
15:53 80.04 80.07 80.01 80.06 17.5K
15:54 80.07 80.15 80.05 80.15 27.2K
15:55 80.22 80.34 80.22 80.35 36.7K
15:56 80.34 80.35 80.26 80.26 31.6K
15:57 80.28 80.28 80.23 80.24 46.8K
15:58 80.24 80.26 80.23 80.24 54.9K
15:59 80.24 80.24 80.17 80.17 754.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available