DexCom

DXCM
🏛️ usa →
67.27
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 79.35 79.58 79.23 79.33 68.2K
09:31 79.18 79.18 78.78 78.78 6.9K
09:32 78.78 78.78 78.53 78.53 8.6K
09:33 78.40 78.54 78.18 78.29 3.7K
09:34 78.44 78.51 78.25 78.25 14.0K
09:35 78.68 78.78 78.55 78.68 48.3K
09:36 78.68 78.97 78.55 78.55 8.4K
09:37 78.64 78.65 78.63 78.63 3.1K
09:38 78.76 78.76 78.51 78.69 2.0K
09:39 78.46 78.46 78.26 78.26 9.5K
09:40 78.25 78.29 78.20 78.29 24.3K
09:41 78.22 78.34 78.22 78.34 10.0K
09:42 78.31 78.39 78.30 78.39 1.4K
09:43 78.32 78.32 77.95 77.98 30.9K
09:44 78.01 78.03 77.95 77.95 6.8K
09:45 78.00 78.03 77.95 77.99 10.2K
09:46 78.02 78.26 77.90 78.26 17.9K
09:47 78.23 78.29 78.22 78.25 4.4K
09:48 78.30 78.32 78.21 78.21 14.9K
09:49 78.20 78.28 78.20 78.20 7.1K
09:50 78.23 78.28 78.23 78.26 4.5K
09:51 78.28 78.40 78.28 78.30 31.5K
09:52 78.25 78.29 78.25 78.25 4.6K
09:53 78.18 78.28 78.18 78.23 14.9K
09:54 78.19 78.35 78.19 78.34 79.5K
09:55 78.34 78.34 78.19 78.19 21.5K
09:56 78.22 78.22 78.04 78.04 14.6K
09:57 78.04 78.20 78.04 78.20 17.5K
09:58 78.14 78.23 78.14 78.15 10.2K
09:59 78.14 78.27 78.14 78.25 10.0K
10:00 78.21 78.21 77.86 77.86 15.4K
10:01 77.86 77.95 77.86 77.95 14.0K
10:02 77.99 78.04 77.93 78.02 18.4K
10:03 78.09 78.09 78.03 78.05 10.7K
10:04 78.08 78.08 77.95 77.95 8.6K
10:05 77.95 78.13 77.94 78.13 19.3K
10:06 78.09 78.43 78.09 78.31 14.8K
10:07 78.36 78.39 78.31 78.34 4.0K
10:08 78.34 78.36 78.34 78.34 8.9K
10:09 78.34 78.34 78.28 78.33 11.9K
10:10 78.34 78.37 78.34 78.37 3.5K
10:11 78.40 78.40 78.28 78.33 7.3K
10:12 78.39 78.40 78.36 78.36 5.2K
10:13 78.41 78.46 78.40 78.46 6.4K
10:14 78.39 78.44 78.37 78.39 14.0K
10:15 78.37 78.40 78.37 78.39 4.0K
10:16 78.35 78.35 78.25 78.25 13.9K
10:17 78.20 78.23 78.14 78.19 8.7K
10:18 78.22 78.25 78.19 78.25 5.7K
10:19 78.25 78.26 78.22 78.26 6.3K
10:20 78.26 78.28 78.22 78.28 5.2K
10:21 78.32 78.39 78.32 78.33 4.6K
10:22 78.34 78.39 78.34 78.39 3.9K
10:23 78.34 78.34 78.29 78.34 5.1K
10:24 78.32 78.34 78.29 78.34 2.7K
10:25 78.30 78.30 78.22 78.26 6.9K
10:26 78.26 78.26 78.20 78.20 6.4K
10:27 78.15 78.27 78.15 78.24 17.7K
10:28 78.24 78.27 78.24 78.27 9.7K
10:29 78.23 78.29 78.23 78.29 11.8K
10:30 78.26 78.36 78.26 78.36 8.5K
10:31 78.32 78.39 78.32 78.39 7.0K
10:32 78.39 78.42 78.28 78.28 3.4K
10:33 78.29 78.31 78.26 78.27 6.0K
10:34 78.20 78.20 78.06 78.06 8.5K
10:35 78.05 78.06 77.96 77.97 13.8K
10:36 78.04 78.15 78.04 78.12 18.9K
10:37 78.24 78.30 78.24 78.27 15.0K
10:38 78.23 78.31 78.23 78.28 2.8K
10:39 78.23 78.25 78.23 78.25 5.4K
10:40 78.21 78.28 78.21 78.28 3.1K
10:41 78.29 78.29 78.23 78.29 7.6K
10:42 78.30 78.45 78.30 78.45 9.3K
10:43 78.50 78.57 78.48 78.57 5.8K
10:44 78.59 78.71 78.59 78.71 4.2K
10:45 78.66 78.82 78.66 78.82 8.6K
10:46 78.76 78.80 78.74 78.79 2.9K
10:47 78.75 78.75 78.74 78.74 2.9K
10:48 78.74 78.78 78.74 78.78 3.5K
10:49 78.80 78.84 78.79 78.84 4.2K
10:50 78.85 78.85 78.82 78.82 2.4K
10:51 78.82 78.89 78.82 78.85 5.1K
10:52 78.86 78.88 78.86 78.88 3.2K
10:53 78.85 78.94 78.84 78.91 18.9K
10:54 78.91 79.01 78.91 79.00 14.8K
10:55 79.00 79.04 79.00 79.01 5.9K
10:56 79.02 79.02 78.96 78.97 6.7K
10:57 79.00 79.00 78.92 78.97 33.2K
10:58 78.97 78.97 78.95 78.95 18.0K
10:59 78.90 78.97 78.90 78.92 30.5K
11:00 78.91 78.93 78.82 78.83 28.2K
11:01 78.88 78.98 78.86 78.97 11.0K
11:02 78.92 78.92 78.92 78.92 31.1K
11:03 78.90 78.97 78.83 78.96 33.3K
11:04 78.96 78.98 78.84 78.97 41.1K
11:05 78.95 78.95 78.89 78.89 4.8K
11:06 78.89 78.90 78.88 78.88 2.0K
11:07 78.88 78.95 78.86 78.94 6.4K
11:08 78.90 78.90 78.79 78.79 6.8K
11:09 78.79 78.84 78.73 78.80 9.0K
11:10 78.85 78.91 78.85 78.91 2.6K
11:11 78.92 78.98 78.92 78.94 5.0K
11:12 78.94 79.08 78.94 78.96 38.5K
11:13 78.96 79.15 78.96 79.15 13.1K
11:14 79.12 79.16 79.12 79.12 5.7K
11:15 79.13 79.19 79.13 79.19 9.0K
11:16 79.14 79.19 79.14 79.19 5.3K
11:17 79.20 79.20 79.20 79.19 3.1K
11:18 79.20 79.25 79.20 79.22 13.4K
11:19 79.22 79.23 79.22 79.23 2.6K
11:20 79.24 79.24 79.24 79.24 4.2K
11:21 79.24 79.28 79.21 79.23 22.5K
11:22 79.24 79.29 79.24 79.29 7.3K
11:23 79.25 79.31 79.24 79.30 9.4K
11:24 79.34 79.34 79.27 79.30 3.7K
11:25 79.32 79.34 79.32 79.33 7.2K
11:26 79.34 79.34 79.24 79.24 6.5K
11:27 79.25 79.25 79.22 79.22 5.4K
11:28 79.22 79.22 79.15 79.15 5.4K
11:29 79.16 79.28 79.16 79.28 5.9K
11:30 79.22 79.24 79.22 79.22 6.6K
11:31 79.25 79.25 79.19 79.19 2.0K
11:32 79.19 79.19 79.16 79.16 2.0K
11:33 79.17 79.17 79.08 79.11 4.3K
11:34 79.08 79.09 79.02 79.04 2.2K
11:35 79.08 79.08 78.95 78.95 3.1K
11:36 78.99 78.99 78.87 78.87 2.1K
11:37 78.92 78.92 78.87 78.87 2.4K
11:38 78.88 78.88 78.81 78.81 1.3K
11:39 78.78 78.93 78.78 78.90 13.2K
11:40 78.91 78.91 78.91 78.91 3.1K
11:41 78.91 78.94 78.91 78.94 4.5K
11:42 78.96 79.02 78.96 79.02 22.6K
11:43 79.04 79.11 79.04 79.11 9.3K
11:44 79.10 79.17 79.10 79.17 2.0K
11:45 79.16 79.19 79.16 79.16 4.6K
11:46 79.10 79.10 79.04 79.04 6.4K
11:47 79.06 79.06 79.04 79.04 3.7K
11:48 79.04 79.11 79.01 79.11 15.8K
11:49 79.13 79.13 79.11 79.11 11.0K
11:50 79.10 79.11 79.07 79.07 3.5K
11:51 79.09 79.09 79.01 79.01 4.7K
11:52 79.01 79.01 78.95 78.97 3.4K
11:53 78.99 79.02 78.95 79.02 4.4K
11:54 79.01 79.03 78.98 79.02 2.3K
11:55 79.05 79.05 79.03 79.03 2.1K
11:56 79.03 79.10 79.03 79.10 4.5K
11:57 79.08 79.08 78.95 78.94 3.8K
11:58 78.97 78.97 78.92 78.95 4.0K
11:59 78.94 78.99 78.91 78.91 5.0K
12:00 78.91 78.92 78.91 78.92 1.9K
12:01 78.87 78.91 78.85 78.90 6.0K
12:02 78.90 78.90 78.90 78.90 1.0K
12:03 78.91 78.91 78.91 78.91 0.5K
12:04 78.90 78.90 78.82 78.82 7.7K
12:05 78.81 78.88 78.81 78.88 8.0K
12:06 78.87 78.87 78.87 78.86 0.2K
12:07 78.87 78.88 78.87 78.88 3.2K
12:08 78.87 78.87 78.73 78.76 9.0K
12:09 78.79 78.79 78.79 78.79 2.2K
12:10 78.82 78.82 78.81 78.81 3.6K
12:11 78.81 78.87 78.81 78.87 4.3K
12:12 78.92 78.92 78.88 78.88 3.3K
12:13 78.88 78.92 78.88 78.92 2.2K
12:14 78.85 78.85 78.83 78.83 1.7K
12:15 78.82 78.82 78.77 78.80 3.0K
12:16 78.78 78.81 78.78 78.81 4.8K
12:17 78.80 78.80 78.80 78.80 3.9K
12:18 78.77 78.80 78.77 78.77 1.5K
12:19 78.80 78.85 78.77 78.85 10.4K
12:20 78.85 78.90 78.85 78.89 2.3K
12:21 78.90 78.92 78.90 78.92 2.3K
12:22 78.84 78.84 78.79 78.79 1.9K
12:23 78.79 78.80 78.79 78.80 3.9K
12:24 78.77 78.77 78.77 78.77 2.8K
12:25 78.71 78.75 78.71 78.75 1.8K
12:26 78.73 78.73 78.66 78.66 2.3K
12:27 78.69 78.72 78.68 78.71 5.4K
12:28 78.69 78.70 78.69 78.70 2.0K
12:29 78.70 78.70 78.70 78.70 0.3K
12:30 78.68 78.68 78.66 78.66 2.8K
12:31 78.66 78.71 78.66 78.69 2.4K
12:32 78.68 78.68 78.66 78.66 3.1K
12:33 78.66 78.69 78.66 78.69 2.2K
12:34 78.69 78.72 78.69 78.71 5.1K
12:35 78.71 78.71 78.71 78.71 0.3K
12:36 78.68 78.68 78.63 78.63 4.3K
12:37 78.64 78.64 78.61 78.61 1.8K
12:38 78.61 78.62 78.59 78.61 13.8K
12:39 78.64 78.64 78.61 78.63 3.6K
12:40 78.63 78.63 78.55 78.55 4.2K
12:41 78.55 78.61 78.53 78.61 6.6K
12:42 78.62 78.63 78.62 78.63 1.5K
12:43 78.62 78.64 78.62 78.64 1.9K
12:44 78.60 78.62 78.56 78.56 2.4K
12:45 78.56 78.56 78.51 78.51 1.4K
12:46 78.56 78.56 78.54 78.54 7.0K
12:47 78.57 78.60 78.56 78.60 3.5K
12:48 78.65 78.66 78.65 78.65 4.7K
12:49 78.66 78.68 78.66 78.68 9.0K
12:50 78.68 78.69 78.68 78.69 3.4K
12:51 78.68 78.68 78.67 78.67 1.9K
12:52 78.68 78.69 78.68 78.69 5.8K
12:53 78.69 78.70 78.69 78.69 1.4K
12:54 78.71 78.72 78.71 78.72 4.8K
12:55 78.72 78.72 78.66 78.66 4.5K
12:56 78.63 78.63 78.61 78.61 2.4K
12:57 78.64 78.64 78.60 78.60 3.8K
12:58 78.61 78.61 78.61 78.61 0.1K
12:59 78.65 78.66 78.63 78.66 4.1K
13:00 78.62 78.62 78.62 78.62 1.2K
13:01 78.61 78.61 78.59 78.60 5.8K
13:02 78.60 78.60 78.60 78.60 1.2K
13:03 78.60 78.60 78.44 78.44 13.7K
13:04 78.45 78.47 78.42 78.42 3.5K
13:05 78.41 78.45 78.37 78.43 4.2K
13:06 78.40 78.43 78.40 78.43 2.1K
13:07 78.34 78.36 78.34 78.36 9.3K
13:08 78.34 78.37 78.32 78.37 7.4K
13:09 78.40 78.45 78.34 78.34 7.7K
13:10 78.32 78.32 78.32 78.32 1.2K
13:11 78.30 78.30 78.30 78.30 0.9K
13:12 78.30 78.30 78.28 78.28 5.0K
13:13 78.28 78.28 78.25 78.25 5.0K
13:14 78.23 78.33 78.23 78.33 10.0K
13:15 78.34 78.34 78.27 78.27 1.6K
13:16 78.29 78.29 78.29 78.29 5.2K
13:17 78.30 78.30 78.28 78.30 2.2K
13:18 78.33 78.35 78.33 78.35 5.8K
13:19 78.33 78.33 78.30 78.32 2.4K
13:20 78.35 78.36 78.35 78.36 2.8K
13:21 78.35 78.35 78.35 78.35 1.7K
13:22 78.32 78.33 78.32 78.33 2.9K
13:23 78.32 78.32 78.28 78.30 2.6K
13:24 78.27 78.27 78.21 78.21 3.2K
13:26 78.18 78.18 78.14 78.14 4.7K
13:27 78.22 78.28 78.22 78.26 7.5K
13:29 78.24 78.24 78.16 78.16 4.7K
13:30 78.15 78.18 78.15 78.16 4.7K
13:31 78.16 78.29 78.16 78.29 7.6K
13:32 78.29 78.29 78.29 78.29 2.6K
13:33 78.29 78.35 78.28 78.35 17.7K
13:34 78.33 78.33 78.33 78.33 1.7K
13:35 78.32 78.32 78.23 78.23 5.2K
13:36 78.24 78.26 78.24 78.26 1.8K
13:37 78.28 78.28 78.25 78.25 1.9K
13:38 78.25 78.26 78.25 78.26 2.4K
13:39 78.29 78.30 78.29 78.30 4.7K
13:40 78.25 78.29 78.25 78.29 4.0K
13:41 78.29 78.30 78.26 78.26 3.5K
13:42 78.26 78.26 78.21 78.21 2.9K
13:43 78.23 78.23 78.21 78.21 5.1K
13:44 78.20 78.20 78.20 78.20 3.0K
13:45 78.20 78.20 78.20 78.20 1.4K
13:46 78.20 78.21 78.16 78.16 5.5K
13:47 78.17 78.17 78.14 78.14 3.0K
13:48 78.14 78.21 78.14 78.16 9.2K
13:49 78.17 78.17 78.16 78.17 1.2K
13:50 78.17 78.19 78.17 78.19 6.7K
13:51 78.20 78.20 78.20 78.20 4.7K
13:52 78.15 78.16 78.15 78.16 4.9K
13:53 78.17 78.20 78.17 78.20 6.3K
13:54 78.22 78.22 78.19 78.20 3.8K
13:55 78.17 78.19 78.17 78.18 8.9K
13:56 78.18 78.19 78.14 78.14 2.9K
13:57 78.10 78.12 78.10 78.12 1.5K
13:58 78.12 78.18 78.12 78.18 5.2K
13:59 78.12 78.16 78.11 78.11 3.0K
14:00 78.11 78.11 78.05 78.06 8.7K
14:01 78.05 78.05 78.05 78.05 2.6K
14:02 78.03 78.05 78.02 78.05 8.5K
14:03 78.04 78.04 78.04 78.04 1.9K
14:04 78.01 78.04 77.97 78.04 13.2K
14:05 78.05 78.05 78.02 78.03 0.8K
14:06 78.03 78.14 78.03 78.14 5.7K
14:07 78.15 78.16 78.13 78.13 5.7K
14:08 78.13 78.13 78.09 78.09 6.1K
14:09 78.08 78.11 78.07 78.10 7.4K
14:10 78.10 78.11 78.09 78.11 6.5K
14:11 78.10 78.11 78.06 78.09 7.8K
14:12 78.11 78.12 78.10 78.12 2.2K
14:13 78.12 78.13 78.11 78.11 4.5K
14:14 78.12 78.14 78.12 78.12 5.3K
14:15 78.12 78.14 78.11 78.12 4.8K
14:16 78.14 78.16 78.13 78.13 5.6K
14:17 78.11 78.11 78.07 78.07 2.2K
14:18 78.06 78.07 78.03 78.03 3.6K
14:19 78.03 78.07 78.03 78.06 6.7K
14:20 78.06 78.06 78.01 78.03 5.3K
14:21 78.02 78.11 78.02 78.11 7.1K
14:22 78.10 78.10 78.10 78.10 1.9K
14:23 78.10 78.10 78.07 78.07 1.8K
14:24 78.03 78.04 78.03 78.03 3.4K
14:25 78.01 78.02 78.00 78.01 3.9K
14:26 78.02 78.06 78.02 78.06 7.1K
14:27 78.07 78.08 78.07 78.08 2.8K
14:28 78.05 78.05 78.01 78.03 2.1K
14:29 78.02 78.05 78.02 78.02 3.3K
14:30 77.99 78.02 77.99 78.02 3.8K
14:31 77.98 78.00 77.98 77.97 2.5K
14:32 77.96 77.97 77.96 77.97 3.4K
14:33 77.97 77.97 77.94 77.94 2.3K
14:34 77.93 77.93 77.86 77.87 9.2K
14:36 77.87 77.92 77.87 77.91 6.6K
14:37 77.90 77.92 77.90 77.92 6.4K
14:38 77.90 77.91 77.90 77.91 1.3K
14:39 77.92 77.92 77.90 77.92 4.3K
14:40 77.89 77.89 77.86 77.88 5.1K
14:41 77.89 77.99 77.89 77.94 15.9K
14:42 77.96 77.96 77.95 77.96 2.1K
14:43 77.95 77.97 77.95 77.97 0.9K
14:44 77.97 77.97 77.97 77.97 1.9K
14:45 77.97 77.98 77.96 77.98 4.1K
14:46 77.98 78.02 77.93 77.93 9.7K
14:47 77.95 77.95 77.95 77.95 1.1K
14:48 77.95 77.97 77.95 77.95 11.1K
14:49 77.94 77.94 77.91 77.91 3.1K
14:50 77.92 77.92 77.91 77.91 4.3K
14:51 77.92 78.01 77.92 78.01 9.4K
14:52 78.00 78.00 77.97 77.97 3.9K
14:53 77.96 77.96 77.91 77.91 4.4K
14:54 77.93 77.93 77.89 77.89 13.2K
14:55 77.91 77.91 77.88 77.88 6.4K
14:56 77.87 77.90 77.87 77.90 10.0K
14:57 77.90 77.90 77.90 77.90 2.8K
14:58 77.91 77.96 77.89 77.96 12.1K
14:59 77.96 77.96 77.90 77.93 5.2K
15:00 77.89 77.94 77.89 77.94 16.6K
15:01 77.97 77.97 77.96 77.96 4.5K
15:02 77.97 77.97 77.94 77.94 7.4K
15:03 77.94 77.94 77.92 77.92 5.4K
15:04 77.89 77.91 77.89 77.91 9.5K
15:05 77.91 77.97 77.91 77.94 9.5K
15:06 77.92 77.92 77.88 77.88 5.6K
15:07 77.88 77.88 77.86 77.86 2.1K
15:08 77.85 77.86 77.84 77.86 9.4K
15:09 77.86 77.91 77.86 77.91 10.3K
15:10 77.88 77.89 77.88 77.89 3.0K
15:11 77.93 77.93 77.91 77.91 4.7K
15:12 77.91 77.91 77.82 77.83 8.2K
15:13 77.84 77.84 77.82 77.82 5.2K
15:14 77.82 77.85 77.82 77.85 5.3K
15:15 77.82 77.83 77.80 77.80 3.4K
15:16 77.82 77.82 77.82 77.82 2.0K
15:17 77.80 77.80 77.77 77.77 15.0K
15:18 77.78 77.78 77.75 77.76 4.4K
15:19 77.76 77.77 77.75 77.75 4.9K
15:20 77.74 77.79 77.74 77.79 6.4K
15:21 77.80 77.80 77.80 77.80 1.3K
15:22 77.79 77.79 77.75 77.77 12.9K
15:23 77.80 77.82 77.79 77.82 3.8K
15:24 77.82 77.82 77.80 77.80 3.3K
15:25 77.78 77.78 77.77 77.77 7.1K
15:26 77.78 77.78 77.78 77.78 8.2K
15:27 77.76 77.77 77.75 77.76 5.7K
15:28 77.77 77.78 77.76 77.77 7.0K
15:29 77.77 77.77 77.77 77.77 1.1K
15:30 77.77 77.79 77.77 77.78 10.8K
15:31 77.79 77.89 77.78 77.89 16.3K
15:32 77.89 77.93 77.89 77.93 9.9K
15:33 77.91 77.94 77.91 77.94 6.9K
15:34 77.94 77.98 77.89 77.89 35.1K
15:35 77.90 77.94 77.90 77.94 10.9K
15:36 77.94 77.95 77.92 77.92 15.6K
15:37 77.92 77.92 77.91 77.91 8.2K
15:38 77.91 77.91 77.89 77.89 3.4K
15:39 77.85 77.87 77.85 77.87 7.7K
15:40 77.86 77.86 77.86 77.86 1.4K
15:41 77.84 77.85 77.82 77.85 17.1K
15:42 77.82 77.84 77.82 77.82 4.2K
15:43 77.82 77.87 77.82 77.87 5.9K
15:44 77.87 77.91 77.87 77.88 7.2K
15:45 77.89 77.92 77.88 77.90 4.8K
15:46 77.88 77.96 77.86 77.96 12.2K
15:47 77.97 77.99 77.97 77.98 11.5K
15:48 77.98 77.98 77.87 77.87 24.4K
15:49 77.85 77.92 77.85 77.87 15.2K
15:50 77.92 77.97 77.90 77.92 38.8K
15:51 77.86 77.92 77.86 77.88 26.2K
15:52 77.87 77.87 77.83 77.85 31.1K
15:53 77.84 77.84 77.78 77.81 33.0K
15:54 77.81 77.90 77.81 77.90 60.4K
15:55 78.02 78.08 78.00 78.01 54.7K
15:56 78.01 78.01 77.92 77.92 91.9K
15:57 77.90 77.91 77.89 77.91 53.8K
15:58 77.92 77.94 77.90 77.94 98.6K
15:59 77.95 78.03 77.95 78.00 822.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available