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 68.29 69.00 68.29 68.90 67.9K
09:31 68.90 68.90 68.68 68.75 21.4K
09:32 68.58 69.41 68.58 69.26 41.8K
09:33 69.22 69.48 69.22 69.48 38.9K
09:34 69.36 69.59 69.36 69.48 34.3K
09:35 69.50 70.00 69.48 69.95 148.4K
09:36 69.87 69.87 69.65 69.69 34.0K
09:37 69.72 70.07 69.67 69.99 49.2K
09:38 69.95 70.06 69.75 70.06 53.8K
09:39 70.06 70.06 69.54 69.54 19.0K
09:40 69.43 69.50 69.33 69.42 6.4K
09:41 69.57 69.66 69.49 69.66 8.2K
09:42 69.63 69.85 69.58 69.85 10.6K
09:43 69.81 69.99 69.81 69.99 13.5K
09:44 69.88 70.08 69.88 70.04 14.7K
09:45 70.08 70.18 69.71 69.71 15.0K
09:46 69.61 69.82 69.50 69.51 25.5K
09:47 69.59 69.60 69.38 69.38 14.3K
09:48 69.38 69.42 69.24 69.34 11.3K
09:49 69.33 69.42 69.33 69.41 7.5K
09:50 69.36 69.48 69.36 69.41 11.4K
09:51 69.39 69.57 69.38 69.57 17.5K
09:52 69.50 69.55 69.32 69.43 15.2K
09:53 69.40 69.40 69.21 69.30 7.9K
09:54 69.20 69.26 69.20 69.22 8.0K
09:55 69.23 69.24 69.05 69.15 17.1K
09:56 69.14 69.20 69.06 69.06 14.7K
09:57 69.05 69.09 68.90 68.90 139.1K
09:58 68.90 68.99 68.75 68.78 19.0K
09:59 68.83 68.88 68.80 68.84 13.1K
10:00 68.78 68.80 68.70 68.80 8.1K
10:01 68.74 68.79 68.65 68.75 15.5K
10:02 68.76 68.88 68.76 68.83 10.2K
10:03 68.80 68.86 68.79 68.83 11.1K
10:04 68.86 68.86 68.72 68.72 10.9K
10:05 68.75 68.80 68.69 68.80 11.4K
10:06 68.78 68.78 68.58 68.63 4.1K
10:07 68.51 68.68 68.51 68.68 6.2K
10:08 68.64 68.67 68.57 68.64 8.7K
10:09 68.60 68.82 68.59 68.82 9.5K
10:10 68.80 68.99 68.79 68.96 12.2K
10:11 68.96 69.00 68.95 68.95 16.7K
10:12 68.99 68.99 68.91 68.97 7.5K
10:13 68.94 68.94 68.85 68.85 9.3K
10:14 68.84 68.88 68.80 68.81 7.7K
10:15 68.81 68.81 68.50 68.53 6.0K
10:16 68.56 68.58 68.52 68.56 11.9K
10:17 68.55 68.55 68.36 68.36 14.6K
10:18 68.43 68.43 68.38 68.41 8.9K
10:19 68.41 68.53 68.41 68.48 8.4K
10:20 68.43 68.46 68.43 68.43 7.1K
10:21 68.45 68.50 68.45 68.47 4.3K
10:22 68.50 68.54 68.48 68.54 5.3K
10:23 68.54 68.55 68.49 68.55 5.2K
10:24 68.49 68.55 68.41 68.42 27.0K
10:25 68.45 68.47 68.45 68.44 3.5K
10:26 68.44 68.51 68.38 68.38 10.0K
10:27 68.38 68.47 68.38 68.41 7.2K
10:28 68.41 68.47 68.41 68.47 4.3K
10:29 68.49 68.51 68.48 68.49 5.2K
10:30 68.50 68.50 68.34 68.36 32.7K
10:31 68.35 68.36 68.30 68.30 7.8K
10:32 68.35 68.44 68.35 68.44 8.8K
10:33 68.42 68.42 68.29 68.31 4.9K
10:34 68.36 68.41 68.33 68.41 6.5K
10:35 68.35 68.35 68.20 68.20 15.8K
10:36 68.20 68.26 68.20 68.19 9.6K
10:37 68.17 68.19 68.11 68.16 7.3K
10:38 68.13 68.22 68.13 68.22 5.3K
10:39 68.25 68.28 68.09 68.10 15.2K
10:40 68.10 68.14 68.10 68.14 1.7K
10:41 68.16 68.17 68.13 68.17 5.4K
10:42 68.12 68.12 67.98 68.00 21.3K
10:43 68.00 68.04 68.00 68.04 3.6K
10:44 68.03 68.06 68.03 68.05 14.4K
10:45 68.09 68.11 68.01 68.01 7.6K
10:46 68.03 68.06 68.02 68.06 2.5K
10:47 68.05 68.06 68.00 68.02 4.3K
10:48 68.02 68.08 68.02 68.04 4.0K
10:49 68.00 68.00 67.88 67.92 14.4K
10:50 67.89 68.00 67.89 67.93 7.0K
10:51 67.95 67.99 67.95 67.96 2.7K
10:52 67.99 68.00 67.95 68.00 6.6K
10:53 67.98 67.98 67.98 67.97 3.4K
10:54 68.02 68.08 68.02 68.08 7.8K
10:55 68.06 68.08 68.04 68.05 6.2K
10:56 68.05 68.06 68.03 68.03 2.8K
10:57 68.04 68.07 68.04 68.06 7.1K
10:58 68.07 68.10 68.06 68.10 6.0K
10:59 68.07 68.09 68.06 68.09 7.0K
11:00 68.09 68.09 68.09 68.09 6.6K
11:01 68.07 68.09 68.02 68.02 9.0K
11:02 68.00 68.05 67.96 68.05 12.0K
11:03 68.06 68.06 68.03 68.03 2.2K
11:04 68.03 68.03 67.94 67.94 4.6K
11:05 67.92 67.92 67.83 67.86 9.5K
11:06 67.88 68.00 67.82 68.00 41.2K
11:07 67.99 68.03 67.96 68.00 8.6K
11:08 68.00 68.07 68.00 68.05 47.3K
11:09 68.01 68.05 68.00 68.00 18.7K
11:10 68.00 68.00 67.91 67.93 10.1K
11:11 67.89 67.95 67.87 67.93 7.8K
11:12 67.93 68.01 67.93 68.01 6.1K
11:13 68.01 68.03 67.93 67.93 8.6K
11:14 67.92 68.01 67.92 67.97 9.9K
11:15 67.99 68.04 67.96 68.04 3.5K
11:16 68.04 68.05 67.97 68.02 12.7K
11:17 68.02 68.02 67.91 67.91 21.5K
11:18 67.90 68.00 67.90 67.90 4.0K
11:19 67.98 67.98 67.95 67.95 8.0K
11:20 67.99 68.02 67.96 67.99 12.5K
11:21 68.00 68.03 67.97 67.99 2.3K
11:22 68.00 68.01 67.97 67.97 5.4K
11:23 67.96 67.99 67.94 67.96 4.2K
11:24 68.00 68.02 67.99 68.01 3.3K
11:25 67.99 68.02 67.98 68.00 6.6K
11:26 68.00 68.02 68.00 68.01 8.3K
11:27 68.04 68.04 67.98 67.99 12.6K
11:28 68.00 68.00 67.97 67.97 0.6K
11:29 67.97 68.01 67.97 67.99 3.3K
11:30 68.02 68.02 68.02 68.02 0.5K
11:31 68.01 68.02 67.97 67.97 12.8K
11:32 67.95 67.98 67.90 67.90 7.2K
11:33 67.88 67.88 67.85 67.86 5.4K
11:34 67.89 67.90 67.88 67.90 2.1K
11:35 67.92 67.94 67.91 67.94 5.0K
11:36 67.97 68.00 67.95 67.95 5.0K
11:37 67.98 68.00 67.95 67.97 4.6K
11:38 67.96 67.96 67.91 67.95 3.3K
11:39 67.95 67.97 67.93 67.94 4.9K
11:40 67.93 67.97 67.93 67.97 4.0K
11:41 67.96 67.99 67.93 67.94 5.6K
11:42 67.92 67.92 67.88 67.88 6.4K
11:43 67.88 67.89 67.86 67.86 3.1K
11:44 67.84 67.87 67.81 67.81 7.7K
11:45 67.81 67.86 67.81 67.83 7.1K
11:46 67.86 67.86 67.83 67.83 7.9K
11:47 67.84 67.86 67.79 67.79 5.0K
11:48 67.79 67.81 67.78 67.79 3.9K
11:49 67.79 67.82 67.79 67.79 16.2K
11:50 67.80 67.80 67.78 67.79 6.2K
11:51 67.79 67.80 67.77 67.77 4.0K
11:52 67.77 67.77 67.76 67.77 2.6K
11:53 67.76 67.81 67.76 67.81 11.6K
11:54 67.77 67.77 67.75 67.75 2.4K
11:55 67.74 67.76 67.74 67.75 2.1K
11:56 67.75 67.76 67.72 67.76 5.4K
11:57 67.75 67.77 67.75 67.75 9.5K
11:58 67.75 67.79 67.72 67.79 13.3K
11:59 67.79 67.80 67.79 67.79 2.2K
12:00 67.79 67.80 67.75 67.80 6.2K
12:01 67.83 67.90 67.83 67.86 8.4K
12:02 67.84 67.88 67.82 67.88 31.3K
12:03 67.88 67.90 67.84 67.87 19.0K
12:04 67.86 67.86 67.83 67.86 2.0K
12:05 67.82 67.91 67.82 67.91 12.4K
12:06 67.92 67.92 67.88 67.88 3.4K
12:07 67.88 67.93 67.86 67.92 18.8K
12:08 67.93 67.93 67.90 67.92 2.0K
12:09 67.92 67.92 67.92 67.92 2.1K
12:10 67.94 67.94 67.77 67.77 13.3K
12:11 67.79 67.89 67.79 67.87 11.9K
12:12 67.90 67.90 67.84 67.84 7.5K
12:13 67.82 67.82 67.81 67.81 1.8K
12:14 67.79 67.79 67.70 67.70 11.5K
12:15 67.66 67.68 67.49 67.51 33.1K
12:16 67.50 67.59 67.48 67.58 15.8K
12:17 67.54 67.54 67.49 67.53 10.1K
12:18 67.52 67.54 67.43 67.44 11.0K
12:19 67.43 67.50 67.43 67.47 8.9K
12:20 67.47 67.53 67.47 67.53 7.0K
12:21 67.54 67.54 67.51 67.54 4.0K
12:22 67.55 67.55 67.49 67.55 10.1K
12:23 67.57 67.65 67.57 67.65 33.7K
12:24 67.68 67.72 67.68 67.72 13.0K
12:25 67.70 67.71 67.65 67.71 33.2K
12:26 67.74 67.80 67.74 67.78 6.3K
12:27 67.77 67.79 67.77 67.78 3.8K
12:28 67.74 67.75 67.51 67.54 24.9K
12:29 67.57 67.65 67.57 67.63 8.4K
12:30 67.63 67.63 67.56 67.56 13.6K
12:31 67.57 67.57 67.54 67.56 4.3K
12:32 67.53 67.68 67.53 67.68 10.9K
12:33 67.63 67.67 67.63 67.64 2.6K
12:34 67.64 67.64 67.60 67.60 2.7K
12:35 67.66 67.66 67.55 67.57 62.0K
12:36 67.56 67.61 67.56 67.58 3.0K
12:37 67.58 67.58 67.57 67.58 3.9K
12:38 67.59 67.74 67.59 67.74 4.8K
12:39 67.73 67.73 67.70 67.70 5.2K
12:40 67.72 67.72 67.69 67.69 1.6K
12:41 67.65 67.69 67.64 67.69 3.5K
12:42 67.69 67.69 67.67 67.68 1.1K
12:43 67.71 67.71 67.67 67.70 6.5K
12:44 67.71 67.71 67.62 67.64 13.0K
12:45 67.65 67.65 67.65 67.65 3.8K
12:46 67.65 67.66 67.58 67.60 5.9K
12:47 67.58 67.60 67.56 67.59 2.6K
12:48 67.60 67.61 67.55 67.55 12.3K
12:49 67.53 67.58 67.52 67.58 3.5K
12:50 67.54 67.56 67.51 67.51 5.3K
12:51 67.51 67.53 67.51 67.52 5.4K
12:52 67.52 67.52 67.50 67.52 2.2K
12:53 67.52 67.55 67.52 67.54 2.7K
12:54 67.52 67.52 67.50 67.52 4.5K
12:55 67.48 67.51 67.48 67.50 14.5K
12:56 67.50 67.50 67.48 67.48 3.5K
12:57 67.44 67.45 67.39 67.39 6.6K
12:58 67.41 67.45 67.41 67.45 4.9K
12:59 67.45 67.47 67.44 67.47 5.2K
13:00 67.45 67.47 67.41 67.44 13.8K
13:01 67.41 67.41 67.38 67.38 7.4K
13:02 67.39 67.41 67.37 67.37 7.0K
13:03 67.36 67.38 67.36 67.37 2.6K
13:04 67.36 67.39 67.36 67.39 6.3K
13:05 67.40 67.40 67.32 67.32 19.9K
13:06 67.32 67.32 67.29 67.29 10.7K
13:07 67.31 67.33 67.30 67.33 13.8K
13:08 67.33 67.37 67.33 67.37 6.1K
13:09 67.36 67.38 67.34 67.38 11.6K
13:10 67.38 67.42 67.38 67.42 6.1K
13:11 67.47 67.48 67.41 67.42 7.9K
13:12 67.43 67.46 67.43 67.45 3.9K
13:13 67.44 67.44 67.42 67.42 5.2K
13:14 67.42 67.44 67.42 67.42 4.6K
13:15 67.42 67.42 67.40 67.40 9.2K
13:16 67.41 67.42 67.41 67.42 3.8K
13:17 67.42 67.42 67.32 67.33 14.2K
13:18 67.33 67.36 67.33 67.35 10.5K
13:19 67.35 67.39 67.34 67.39 11.3K
13:20 67.38 67.41 67.38 67.39 8.1K
13:21 67.41 67.41 67.37 67.36 11.7K
13:22 67.36 67.36 67.34 67.36 4.6K
13:23 67.35 67.38 67.32 67.38 10.0K
13:24 67.35 67.36 67.32 67.34 18.1K
13:25 67.33 67.33 67.26 67.28 11.5K
13:26 67.29 67.32 67.29 67.32 10.9K
13:27 67.28 67.34 67.28 67.32 21.6K
13:28 67.32 67.35 67.32 67.35 14.9K
13:29 67.34 67.34 67.33 67.33 4.5K
13:30 67.33 67.43 67.33 67.42 7.4K
13:31 67.42 67.42 67.40 67.40 7.6K
13:32 67.40 67.44 67.40 67.44 8.6K
13:33 67.44 67.44 67.40 67.41 22.0K
13:34 67.42 67.47 67.42 67.47 12.4K
13:35 67.45 67.48 67.39 67.40 14.8K
13:36 67.39 67.45 67.39 67.44 7.1K
13:37 67.45 67.45 67.41 67.41 7.1K
13:38 67.41 67.41 67.33 67.33 10.3K
13:39 67.34 67.46 67.32 67.44 9.8K
13:40 67.43 67.44 67.38 67.38 10.1K
13:41 67.38 67.38 67.37 67.38 7.7K
13:42 67.37 67.39 67.35 67.37 13.3K
13:43 67.37 67.37 67.33 67.33 5.0K
13:44 67.34 67.34 67.32 67.34 6.7K
13:45 67.36 67.39 67.36 67.38 6.0K
13:46 67.38 67.41 67.36 67.41 9.5K
13:47 67.43 67.44 67.34 67.34 14.4K
13:48 67.35 67.42 67.35 67.40 22.6K
13:49 67.40 67.44 67.40 67.42 6.0K
13:50 67.40 67.40 67.33 67.33 8.2K
13:51 67.35 67.39 67.35 67.36 7.5K
13:52 67.37 67.37 67.31 67.33 7.3K
13:53 67.33 67.33 67.27 67.27 6.7K
13:54 67.29 67.29 67.27 67.27 5.0K
13:55 67.27 67.31 67.27 67.27 5.2K
13:56 67.27 67.32 67.26 67.32 18.4K
13:57 67.27 67.35 67.27 67.35 14.6K
13:58 67.36 67.36 67.33 67.33 5.4K
13:59 67.25 67.31 67.25 67.31 40.3K
14:00 67.33 67.35 67.32 67.33 5.6K
14:01 67.34 67.38 67.34 67.36 9.9K
14:02 67.36 67.36 67.35 67.36 9.1K
14:03 67.37 67.39 67.37 67.38 5.2K
14:04 67.39 67.39 67.38 67.39 4.8K
14:05 67.37 67.45 67.36 67.43 11.7K
14:06 67.42 67.45 67.42 67.42 8.0K
14:07 67.41 67.45 67.37 67.45 8.5K
14:08 67.46 67.50 67.46 67.50 4.0K
14:09 67.48 67.49 67.47 67.49 11.9K
14:10 67.50 67.50 67.37 67.40 28.9K
14:11 67.40 67.41 67.36 67.41 10.6K
14:12 67.38 67.39 67.36 67.36 21.7K
14:13 67.35 67.35 67.27 67.27 12.6K
14:14 67.31 67.32 67.28 67.29 10.6K
14:15 67.28 67.31 67.27 67.30 5.6K
14:16 67.30 67.32 67.26 67.28 5.4K
14:17 67.28 67.28 67.23 67.24 8.0K
14:18 67.24 67.26 67.24 67.26 13.0K
14:19 67.24 67.25 67.22 67.25 4.2K
14:20 67.25 67.25 67.21 67.21 4.2K
14:21 67.21 67.21 67.15 67.18 9.5K
14:22 67.19 67.21 67.16 67.21 5.6K
14:23 67.23 67.25 67.23 67.22 6.1K
14:24 67.23 67.33 67.20 67.33 10.9K
14:25 67.35 67.44 67.35 67.39 11.2K
14:26 67.40 67.44 67.40 67.42 2.5K
14:27 67.44 67.48 67.42 67.47 11.8K
14:28 67.46 67.51 67.46 67.47 6.1K
14:29 67.48 67.48 67.43 67.47 7.5K
14:30 67.47 67.49 67.46 67.48 25.1K
14:31 67.50 67.53 67.49 67.53 5.6K
14:32 67.49 67.49 67.45 67.46 6.3K
14:33 67.46 67.51 67.44 67.51 5.7K
14:34 67.51 67.51 67.50 67.50 5.4K
14:35 67.47 67.51 67.47 67.51 5.1K
14:36 67.49 67.51 67.48 67.48 6.8K
14:37 67.49 67.50 67.48 67.50 4.5K
14:38 67.50 67.52 67.48 67.47 7.2K
14:39 67.50 67.51 67.48 67.49 3.2K
14:40 67.46 67.47 67.44 67.46 9.0K
14:41 67.46 67.46 67.43 67.43 4.8K
14:42 67.43 67.43 67.36 67.38 13.3K
14:43 67.40 67.42 67.38 67.42 6.0K
14:44 67.42 67.45 67.42 67.42 9.7K
14:45 67.33 67.34 67.32 67.33 4.4K
14:46 67.31 67.31 67.15 67.17 20.5K
14:47 67.17 67.20 67.17 67.19 17.5K
14:48 67.20 67.23 67.20 67.22 9.2K
14:49 67.23 67.23 67.18 67.18 9.4K
14:50 67.20 67.33 67.20 67.30 12.1K
14:51 67.30 67.30 67.22 67.24 9.1K
14:52 67.26 67.27 67.25 67.26 9.5K
14:53 67.25 67.33 67.25 67.32 7.4K
14:54 67.31 67.31 67.28 67.30 6.7K
14:55 67.30 67.30 67.25 67.27 4.3K
14:56 67.27 67.27 67.23 67.26 8.8K
14:57 67.28 67.33 67.28 67.32 15.3K
14:58 67.30 67.31 67.28 67.28 4.1K
14:59 67.28 67.30 67.28 67.30 4.5K
15:00 67.34 67.34 67.32 67.33 6.4K
15:01 67.33 67.33 67.32 67.32 8.8K
15:02 67.29 67.29 67.25 67.27 19.1K
15:03 67.27 67.27 67.24 67.27 9.1K
15:04 67.30 67.30 67.23 67.24 4.5K
15:05 67.26 67.32 67.25 67.32 4.5K
15:06 67.32 67.32 67.30 67.30 5.3K
15:07 67.30 67.30 67.29 67.29 7.7K
15:08 67.30 67.30 67.26 67.28 9.4K
15:09 67.28 67.38 67.28 67.38 22.3K
15:10 67.38 67.42 67.38 67.41 16.7K
15:11 67.42 67.46 67.42 67.43 15.2K
15:12 67.48 67.48 67.43 67.48 25.6K
15:13 67.48 67.59 67.48 67.59 15.8K
15:14 67.58 67.72 67.58 67.68 39.1K
15:15 67.70 67.70 67.63 67.63 14.1K
15:16 67.64 67.67 67.61 67.67 15.6K
15:17 67.65 67.66 67.62 67.64 5.0K
15:18 67.64 67.65 67.52 67.52 21.7K
15:19 67.54 67.57 67.51 67.57 23.5K
15:20 67.58 67.58 67.54 67.56 41.9K
15:21 67.54 67.61 67.54 67.61 19.9K
15:22 67.61 67.61 67.53 67.54 35.1K
15:23 67.54 67.62 67.54 67.62 16.1K
15:24 67.57 67.61 67.52 67.59 23.5K
15:25 67.60 67.60 67.58 67.58 13.8K
15:26 67.58 67.60 67.58 67.60 11.6K
15:27 67.62 67.63 67.60 67.60 19.2K
15:28 67.58 67.62 67.58 67.62 17.9K
15:29 67.61 67.61 67.60 67.60 9.1K
15:30 67.59 67.62 67.58 67.62 19.6K
15:31 67.61 67.63 67.61 67.61 25.6K
15:32 67.61 67.61 67.58 67.60 22.0K
15:33 67.60 67.60 67.57 67.58 9.4K
15:34 67.58 67.62 67.58 67.62 26.0K
15:35 67.64 67.64 67.60 67.62 23.9K
15:36 67.61 67.61 67.54 67.55 31.6K
15:37 67.55 67.58 67.55 67.58 24.5K
15:38 67.58 67.58 67.52 67.55 28.9K
15:39 67.54 67.55 67.52 67.54 15.1K
15:40 67.55 67.56 67.55 67.55 12.7K
15:41 67.55 67.61 67.55 67.55 356.8K
15:42 67.55 67.58 67.49 67.49 21.7K
15:43 67.48 67.53 67.48 67.53 10.0K
15:44 67.55 67.56 67.51 67.52 10.5K
15:45 67.52 67.52 67.49 67.50 14.8K
15:46 67.51 67.56 67.51 67.56 16.8K
15:47 67.56 67.56 67.50 67.52 32.0K
15:48 67.53 67.53 67.51 67.51 9.4K
15:49 67.52 67.56 67.51 67.56 19.2K
15:50 67.51 67.53 67.47 67.51 37.1K
15:51 67.50 67.51 67.50 67.50 30.4K
15:52 67.50 67.51 67.49 67.51 42.1K
15:53 67.51 67.57 67.51 67.54 45.7K
15:54 67.53 67.63 67.53 67.59 52.2K
15:55 67.52 67.53 67.49 67.49 67.2K
15:56 67.50 67.58 67.50 67.54 57.0K
15:57 67.54 67.55 67.52 67.53 82.4K
15:58 67.52 67.53 67.49 67.50 111.2K
15:59 67.51 67.54 67.49 67.50 1,487.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available