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 77.97 77.97 77.69 77.76 33.9K
09:31 77.83 77.83 77.79 77.81 4.9K
09:32 77.81 77.94 77.77 77.89 7.7K
09:33 77.88 77.89 77.71 77.71 3.1K
09:34 77.77 78.09 77.77 78.09 3.3K
09:35 78.13 78.35 78.13 78.35 3.8K
09:36 78.17 78.20 78.04 78.20 2.4K
09:37 78.20 78.24 78.09 78.17 5.1K
09:38 78.17 78.24 78.11 78.24 10.1K
09:39 78.24 78.30 78.21 78.21 2.3K
09:40 78.21 78.21 78.14 78.15 6.2K
09:41 78.15 78.15 78.10 78.10 3.2K
09:42 78.14 78.28 78.12 78.19 8.0K
09:43 78.24 78.31 78.23 78.30 3.4K
09:44 78.30 78.39 78.30 78.39 6.5K
09:45 78.28 78.30 78.24 78.24 4.6K
09:46 78.25 78.32 78.25 78.32 4.9K
09:47 78.30 78.38 78.30 78.38 4.8K
09:48 78.32 78.34 78.31 78.31 4.2K
09:49 78.32 78.32 78.19 78.23 11.4K
09:50 78.25 78.28 78.25 78.28 4.0K
09:51 78.28 78.50 78.21 78.48 17.3K
09:52 78.49 78.64 78.49 78.63 12.0K
09:53 78.63 78.63 78.54 78.56 4.1K
09:54 78.56 78.63 78.56 78.63 2.8K
09:55 78.57 78.57 78.50 78.50 4.7K
09:56 78.50 78.50 78.48 78.50 2.4K
09:57 78.43 78.52 78.41 78.52 12.0K
09:58 78.52 78.69 78.52 78.69 7.5K
09:59 78.68 78.90 78.68 78.90 9.7K
10:00 78.97 78.98 78.92 78.98 13.0K
10:01 78.90 78.93 78.87 78.86 8.5K
10:02 78.81 78.85 78.81 78.85 18.1K
10:03 78.76 78.76 78.72 78.72 2.3K
10:04 78.71 78.71 78.68 78.69 9.6K
10:05 78.70 78.70 78.50 78.50 2.3K
10:06 78.43 78.55 78.43 78.52 3.2K
10:07 78.57 78.57 78.49 78.49 2.0K
10:08 78.50 78.53 78.43 78.51 5.8K
10:09 78.48 78.59 78.48 78.59 2.9K
10:10 78.59 78.59 78.53 78.53 1.6K
10:11 78.60 78.60 78.53 78.53 4.9K
10:12 78.45 78.47 78.45 78.47 1.9K
10:13 78.44 78.53 78.44 78.53 2.1K
10:14 78.54 78.54 78.53 78.53 4.0K
10:16 78.49 78.50 78.49 78.50 3.2K
10:17 78.51 78.51 78.37 78.37 2.3K
10:18 78.38 78.38 78.33 78.33 3.1K
10:19 78.32 78.32 78.32 78.32 0.4K
10:20 78.30 78.33 78.28 78.33 4.0K
10:21 78.33 78.35 78.33 78.35 2.2K
10:22 78.32 78.32 78.32 78.32 0.5K
10:23 78.30 78.36 78.30 78.35 3.2K
10:24 78.33 78.40 78.33 78.36 3.4K
10:25 78.36 78.36 78.29 78.29 1.6K
10:26 78.36 78.55 78.36 78.55 14.7K
10:27 78.52 78.60 78.50 78.60 2.7K
10:28 78.47 78.61 78.47 78.60 17.4K
10:29 78.59 78.61 78.56 78.61 4.5K
10:30 78.48 78.48 78.42 78.42 1.4K
10:31 78.40 78.51 78.40 78.51 3.9K
10:32 78.49 78.49 78.49 78.49 2.0K
10:33 78.53 78.54 78.51 78.54 5.6K
10:34 78.52 78.52 78.49 78.49 15.4K
10:35 78.45 78.51 78.38 78.44 11.0K
10:36 78.42 78.42 78.35 78.35 2.7K
10:37 78.35 78.40 78.35 78.39 3.8K
10:38 78.37 78.37 78.36 78.37 3.8K
10:39 78.37 78.43 78.37 78.41 2.9K
10:40 78.44 78.47 78.44 78.46 4.2K
10:41 78.46 78.50 78.46 78.46 7.1K
10:42 78.41 78.41 78.41 78.41 2.1K
10:43 78.26 78.26 78.26 78.26 1.4K
10:44 78.23 78.27 78.14 78.14 5.6K
10:45 78.10 78.20 78.10 78.20 1.7K
10:46 78.21 78.22 78.19 78.22 3.7K
10:47 78.21 78.21 78.21 78.21 1.1K
10:48 78.24 78.24 78.21 78.23 4.9K
10:49 78.22 78.23 78.13 78.13 12.5K
10:50 78.15 78.15 78.07 78.07 7.2K
10:51 78.12 78.14 78.11 78.12 4.4K
10:52 78.14 78.16 78.11 78.11 7.6K
10:53 78.12 78.12 78.05 78.05 7.2K
10:54 78.06 78.10 78.01 78.07 17.7K
10:55 78.08 78.09 78.01 78.01 8.5K
10:56 78.00 78.07 78.00 78.07 2.8K
10:57 78.07 78.10 78.04 78.04 1.3K
10:58 78.08 78.10 78.07 78.07 15.1K
10:59 78.07 78.10 78.06 78.08 15.1K
11:00 78.07 78.09 78.01 78.03 25.5K
11:01 78.01 78.01 77.87 77.87 8.6K
11:02 77.89 77.93 77.89 77.92 2.9K
11:03 77.89 77.90 77.86 77.90 4.5K
11:04 77.88 77.95 77.86 77.95 3.5K
11:05 77.97 77.97 77.89 77.89 5.5K
11:06 77.89 77.89 77.82 77.82 19.0K
11:07 77.84 77.84 77.84 77.83 2.1K
11:08 77.82 77.88 77.80 77.88 24.6K
11:09 77.85 77.94 77.85 77.94 3.0K
11:10 77.91 77.95 77.91 77.94 5.2K
11:11 77.97 77.97 77.93 77.93 2.3K
11:12 77.94 77.94 77.94 77.94 0.3K
11:13 77.93 78.02 77.93 78.00 4.7K
11:14 78.03 78.04 78.03 78.04 1.6K
11:15 78.05 78.06 78.05 78.06 1.5K
11:16 78.06 78.07 78.06 78.07 0.5K
11:17 78.05 78.10 78.05 78.10 5.6K
11:18 78.10 78.10 78.09 78.10 3.6K
11:19 78.07 78.07 78.07 78.07 0.4K
11:20 78.10 78.16 78.10 78.16 2.9K
11:21 78.16 78.16 78.13 78.13 1.7K
11:22 78.10 78.13 78.09 78.09 1.6K
11:23 78.09 78.12 78.08 78.12 0.8K
11:24 78.13 78.15 78.13 78.15 2.2K
11:25 78.24 78.24 78.22 78.23 2.9K
11:26 78.25 78.32 78.23 78.32 6.7K
11:28 78.34 78.34 78.34 78.34 1.6K
11:29 78.34 78.35 78.34 78.35 3.5K
11:30 78.33 78.36 78.33 78.36 2.5K
11:31 78.39 78.39 78.39 78.39 1.1K
11:32 78.39 78.39 78.35 78.35 1.5K
11:33 78.38 78.41 78.38 78.41 3.3K
11:34 78.36 78.40 78.36 78.40 1.5K
11:36 78.42 78.42 78.38 78.38 3.1K
11:37 78.41 78.44 78.41 78.41 4.3K
11:38 78.39 78.40 78.36 78.36 1.2K
11:39 78.34 78.34 78.29 78.33 6.6K
11:40 78.32 78.32 78.32 78.32 0.9K
11:41 78.29 78.30 78.22 78.22 1.4K
11:42 78.20 78.23 78.20 78.23 1.1K
11:43 78.20 78.22 78.20 78.22 3.2K
11:44 78.25 78.25 78.25 78.25 1.5K
11:45 78.20 78.20 78.20 78.20 0.3K
11:46 78.23 78.23 78.20 78.20 2.0K
11:47 78.17 78.17 78.17 78.17 0.8K
11:48 78.13 78.16 78.11 78.11 1.6K
11:49 78.11 78.11 78.07 78.07 1.0K
11:50 78.10 78.12 78.10 78.12 1.5K
11:51 78.10 78.10 78.10 78.10 6.2K
11:52 78.09 78.09 78.07 78.07 0.6K
11:53 78.07 78.07 78.04 78.04 4.9K
11:54 78.04 78.06 78.04 78.06 6.1K
11:55 78.09 78.10 78.08 78.10 1.5K
11:57 78.05 78.05 78.05 78.05 0.6K
11:58 78.07 78.07 78.07 78.07 1.5K
11:59 78.07 78.08 78.07 78.07 3.7K
12:00 78.10 78.13 78.10 78.13 7.8K
12:01 78.10 78.10 78.08 78.08 1.1K
12:02 78.09 78.10 78.09 78.10 3.1K
12:03 78.14 78.14 78.12 78.13 6.3K
12:04 78.15 78.28 78.15 78.28 11.6K
12:05 78.30 78.31 78.30 78.31 0.6K
12:06 78.26 78.26 78.26 78.26 0.3K
12:07 78.28 78.30 78.28 78.29 7.6K
12:08 78.31 78.31 78.31 78.31 0.9K
12:09 78.31 78.31 78.31 78.31 0.6K
12:10 78.28 78.31 78.27 78.28 5.4K
12:11 78.28 78.28 78.26 78.26 0.9K
12:12 78.26 78.27 78.21 78.21 4.6K
12:13 78.20 78.20 78.18 78.18 1.5K
12:14 78.16 78.16 78.15 78.15 1.8K
12:15 78.14 78.19 78.12 78.19 14.8K
12:16 78.19 78.19 78.19 78.19 3.4K
12:17 78.19 78.19 78.19 78.19 3.0K
12:18 78.19 78.23 78.19 78.22 14.0K
12:19 78.22 78.22 78.20 78.20 5.1K
12:20 78.20 78.21 78.20 78.21 5.3K
12:21 78.21 78.24 78.21 78.21 3.4K
12:22 78.23 78.23 78.15 78.16 3.0K
12:23 78.16 78.16 78.15 78.16 2.1K
12:24 78.17 78.17 78.17 78.17 1.6K
12:25 78.17 78.17 78.16 78.17 11.2K
12:26 78.18 78.18 78.17 78.18 5.0K
12:27 78.19 78.23 78.19 78.22 8.5K
12:28 78.24 78.25 78.22 78.22 6.0K
12:29 78.23 78.23 78.16 78.16 4.1K
12:30 78.16 78.17 78.16 78.17 4.8K
12:31 78.17 78.20 78.17 78.19 4.2K
12:32 78.19 78.19 78.17 78.17 1.8K
12:33 78.15 78.15 78.15 78.15 2.0K
12:34 78.12 78.13 78.12 78.13 4.3K
12:35 78.13 78.14 78.12 78.12 3.9K
12:36 78.12 78.13 78.09 78.10 5.2K
12:37 78.09 78.09 78.07 78.07 1.5K
12:38 78.09 78.13 78.09 78.13 2.3K
12:39 78.13 78.14 78.13 78.14 1.2K
12:40 78.16 78.19 78.16 78.19 2.7K
12:41 78.19 78.19 78.19 78.19 0.3K
12:42 78.17 78.17 78.16 78.16 2.6K
12:43 78.17 78.17 78.17 78.17 0.3K
12:44 78.17 78.19 78.17 78.19 2.9K
12:45 78.20 78.20 78.20 78.19 0.8K
12:46 78.20 78.20 78.20 78.19 1.3K
12:47 78.18 78.18 78.15 78.18 1.8K
12:48 78.18 78.18 78.18 78.18 1.7K
12:49 78.18 78.20 78.16 78.19 3.8K
12:50 78.20 78.20 78.20 78.20 2.8K
12:52 78.20 78.20 78.17 78.17 1.7K
12:53 78.15 78.15 78.11 78.11 6.2K
12:54 78.11 78.11 78.11 78.11 1.1K
12:55 78.11 78.11 78.11 78.11 2.0K
12:56 78.10 78.10 78.09 78.08 4.2K
12:57 78.07 78.07 78.02 78.02 15.5K
12:58 78.03 78.06 78.03 78.06 7.2K
12:59 78.07 78.09 78.06 78.08 1.8K
13:00 78.08 78.08 78.03 78.05 3.1K
13:01 78.05 78.05 78.05 78.05 0.5K
13:02 78.02 78.03 78.02 78.03 1.4K
13:03 78.03 78.03 78.03 78.03 1.2K
13:04 78.03 78.03 78.02 78.02 1.0K
13:05 78.00 78.02 78.00 78.02 0.7K
13:06 78.13 78.24 78.13 78.24 22.0K
13:07 78.24 78.24 78.19 78.21 3.3K
13:08 78.20 78.24 78.20 78.24 2.4K
13:09 78.23 78.32 78.21 78.30 4.5K
13:10 78.31 78.31 78.27 78.27 1.7K
13:11 78.27 78.30 78.27 78.29 1.9K
13:12 78.29 78.29 78.29 78.29 0.5K
13:13 78.26 78.27 78.24 78.26 1.7K
13:14 78.25 78.26 78.25 78.26 1.6K
13:15 78.27 78.27 78.27 78.27 3.8K
13:16 78.28 78.28 78.26 78.27 7.6K
13:17 78.29 78.36 78.29 78.36 2.0K
13:18 78.36 78.36 78.33 78.33 1.3K
13:19 78.36 78.36 78.33 78.33 2.5K
13:20 78.32 78.32 78.18 78.23 13.7K
13:21 78.25 78.42 78.25 78.42 18.6K
13:22 78.45 78.72 78.45 78.66 17.8K
13:23 78.66 78.97 78.66 78.83 32.0K
13:24 78.82 78.95 78.82 78.95 6.8K
13:25 78.93 78.93 78.83 78.84 15.6K
13:26 78.88 78.90 78.83 78.83 10.6K
13:27 78.83 78.83 78.77 78.83 6.6K
13:28 78.87 78.94 78.83 78.94 6.6K
13:29 78.93 79.17 78.93 79.15 16.4K
13:30 79.16 79.16 78.96 78.96 17.9K
13:31 78.88 78.88 78.67 78.69 7.5K
13:32 78.70 78.75 78.70 78.75 1.7K
13:33 78.77 78.77 78.75 78.75 2.6K
13:34 78.65 78.69 78.65 78.69 15.6K
13:35 78.69 78.69 78.68 78.68 2.1K
13:36 78.68 78.68 78.62 78.64 3.6K
13:37 78.70 78.70 78.68 78.68 4.1K
13:38 78.68 78.70 78.68 78.69 2.1K
13:39 78.69 78.71 78.69 78.71 1.8K
13:40 78.70 78.71 78.63 78.64 6.0K
13:41 78.61 78.61 78.56 78.60 3.1K
13:42 78.60 78.60 78.60 78.60 0.7K
13:43 78.56 78.57 78.56 78.57 0.9K
13:44 78.57 78.58 78.57 78.58 1.5K
13:45 78.59 78.59 78.52 78.59 5.1K
13:46 78.62 78.62 78.56 78.56 1.5K
13:47 78.55 78.57 78.55 78.57 1.0K
13:48 78.58 78.58 78.58 78.58 1.8K
13:49 78.58 78.58 78.54 78.56 1.5K
13:50 78.56 78.56 78.52 78.52 0.9K
13:51 78.56 78.56 78.46 78.46 1.6K
13:52 78.51 78.51 78.51 78.51 0.9K
13:53 78.53 78.53 78.53 78.53 0.9K
13:54 78.53 78.59 78.50 78.59 9.6K
13:55 78.60 78.60 78.57 78.57 0.6K
13:56 78.57 78.57 78.57 78.57 0.4K
13:57 78.61 78.61 78.61 78.61 3.2K
13:59 78.65 78.65 78.58 78.60 4.3K
14:01 78.61 78.61 78.61 78.61 1.7K
14:02 78.60 78.60 78.60 78.60 1.7K
14:03 78.59 78.59 78.57 78.57 8.7K
14:04 78.51 78.51 78.46 78.46 14.2K
14:05 78.47 78.47 78.44 78.44 1.5K
14:06 78.45 78.46 78.45 78.46 1.4K
14:07 78.47 78.47 78.41 78.41 6.4K
14:08 78.44 78.51 78.44 78.51 7.9K
14:09 78.50 78.52 78.50 78.51 10.8K
14:10 78.51 78.51 78.51 78.51 2.9K
14:11 78.51 78.51 78.48 78.48 8.9K
14:12 78.48 78.48 78.42 78.42 5.5K
14:13 78.43 78.43 78.43 78.43 1.5K
14:14 78.40 78.40 78.34 78.34 3.1K
14:15 78.35 78.40 78.35 78.40 7.2K
14:16 78.40 78.40 78.40 78.40 2.6K
14:17 78.40 78.40 78.33 78.33 2.7K
14:18 78.30 78.30 78.30 78.30 0.6K
14:19 78.32 78.32 78.21 78.21 2.7K
14:20 78.24 78.24 78.18 78.18 12.9K
14:21 78.18 78.23 78.17 78.18 7.1K
14:22 78.18 78.18 78.14 78.14 1.7K
14:23 78.14 78.14 78.10 78.10 4.2K
14:24 78.11 78.15 78.11 78.15 2.3K
14:25 78.19 78.19 78.19 78.19 3.7K
14:26 78.19 78.19 78.15 78.16 1.9K
14:27 78.16 78.16 78.16 78.16 7.8K
14:28 78.16 78.16 78.16 78.16 3.5K
14:29 78.24 78.24 78.24 78.24 9.0K
14:30 78.19 78.19 78.19 78.19 3.6K
14:31 78.17 78.19 78.17 78.19 1.9K
14:32 78.24 78.25 78.22 78.22 5.1K
14:33 78.23 78.28 78.23 78.28 10.7K
14:34 78.27 78.28 78.27 78.28 1.2K
14:35 78.25 78.25 78.25 78.25 0.8K
14:36 78.32 78.32 78.29 78.29 1.1K
14:37 78.27 78.29 78.27 78.27 0.8K
14:38 78.26 78.29 78.26 78.29 3.2K
14:39 78.29 78.29 78.29 78.29 2.2K
14:41 78.30 78.30 78.30 78.30 0.5K
14:42 78.25 78.29 78.25 78.26 6.7K
14:43 78.25 78.25 78.25 78.25 0.5K
14:44 78.27 78.27 78.24 78.24 6.7K
14:45 78.25 78.26 78.25 78.26 2.2K
14:46 78.24 78.26 78.24 78.26 2.7K
14:47 78.28 78.28 78.26 78.27 3.8K
14:48 78.32 78.32 78.32 78.32 2.6K
14:49 78.33 78.34 78.26 78.26 4.8K
14:50 78.25 78.31 78.24 78.30 9.2K
14:51 78.36 78.42 78.36 78.42 4.4K
14:52 78.42 78.50 78.42 78.49 11.3K
14:53 78.50 78.52 78.50 78.50 2.1K
14:54 78.50 78.50 78.50 78.50 1.0K
14:55 78.51 78.51 78.49 78.49 6.4K
14:56 78.49 78.50 78.49 78.49 2.1K
14:57 78.57 78.57 78.50 78.52 7.3K
14:58 78.49 78.49 78.44 78.48 5.6K
14:59 78.47 78.56 78.45 78.56 6.1K
15:00 78.56 78.56 78.55 78.56 0.9K
15:01 78.51 78.56 78.51 78.56 0.7K
15:02 78.50 78.51 78.50 78.50 2.6K
15:03 78.46 78.48 78.43 78.48 3.5K
15:04 78.37 78.37 78.36 78.36 12.3K
15:05 78.36 78.37 78.34 78.34 2.3K
15:06 78.34 78.39 78.34 78.39 1.4K
15:07 78.39 78.39 78.36 78.36 2.2K
15:08 78.34 78.34 78.33 78.33 2.1K
15:09 78.31 78.31 78.29 78.29 1.1K
15:10 78.28 78.29 78.28 78.29 2.6K
15:11 78.30 78.30 78.28 78.28 1.8K
15:12 78.30 78.30 78.30 78.30 1.2K
15:13 78.33 78.33 78.30 78.31 5.1K
15:14 78.31 78.33 78.31 78.31 7.0K
15:15 78.31 78.32 78.31 78.31 3.6K
15:16 78.32 78.32 78.31 78.31 3.2K
15:17 78.35 78.38 78.35 78.37 3.8K
15:18 78.37 78.37 78.37 78.36 1.3K
15:19 78.37 78.37 78.35 78.35 4.7K
15:20 78.35 78.35 78.35 78.35 2.0K
15:21 78.35 78.35 78.32 78.32 2.5K
15:22 78.32 78.33 78.32 78.33 1.8K
15:23 78.32 78.32 78.30 78.31 1.6K
15:24 78.30 78.34 78.30 78.34 2.2K
15:25 78.35 78.35 78.35 78.35 2.0K
15:26 78.34 78.34 78.32 78.32 2.6K
15:27 78.33 78.34 78.32 78.34 1.6K
15:28 78.34 78.34 78.32 78.33 2.7K
15:29 78.33 78.33 78.31 78.31 7.6K
15:30 78.32 78.33 78.25 78.30 9.4K
15:31 78.30 78.30 78.26 78.28 4.0K
15:32 78.30 78.31 78.29 78.31 3.0K
15:33 78.29 78.33 78.29 78.31 4.0K
15:34 78.32 78.32 78.32 78.32 4.6K
15:35 78.36 78.36 78.36 78.36 9.5K
15:36 78.36 78.42 78.36 78.42 20.4K
15:37 78.42 78.43 78.40 78.43 4.4K
15:38 78.43 78.44 78.43 78.44 1.2K
15:39 78.43 78.43 78.39 78.39 3.3K
15:40 78.39 78.39 78.36 78.36 2.2K
15:41 78.36 78.38 78.34 78.34 4.3K
15:42 78.32 78.34 78.32 78.33 4.7K
15:43 78.31 78.32 78.29 78.29 4.1K
15:44 78.29 78.31 78.28 78.31 6.0K
15:45 78.31 78.31 78.30 78.31 14.6K
15:46 78.31 78.32 78.30 78.32 6.9K
15:47 78.33 78.34 78.32 78.32 4.7K
15:48 78.33 78.36 78.33 78.36 4.0K
15:49 78.36 78.36 78.32 78.32 18.7K
15:50 78.33 78.36 78.33 78.34 6.9K
15:51 78.30 78.33 78.25 78.25 12.5K
15:52 78.24 78.37 78.24 78.35 37.8K
15:53 78.36 78.36 78.29 78.31 14.2K
15:54 78.32 78.40 78.28 78.39 30.6K
15:55 78.38 78.54 78.38 78.53 26.9K
15:56 78.53 78.54 78.49 78.54 30.5K
15:57 78.53 78.53 78.44 78.48 36.7K
15:58 78.49 78.52 78.48 78.49 27.8K
15:59 78.47 78.47 78.39 78.40 489.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available