Diginex

DGNX
🏛️ usa →
19.80
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 15.36 24.00 12.60 16.90 3,099.6K
09:32 16.90 16.90 16.90 16.90 0.0K
09:33 16.90 16.90 16.90 16.90 0.0K
09:34 16.90 16.90 16.90 16.90 0.0K
09:35 16.90 16.90 16.90 16.90 0.0K
09:36 16.90 16.90 16.90 16.90 0.0K
09:37 16.90 16.90 16.90 16.90 0.0K
09:38 16.90 16.90 16.90 16.90 0.0K
09:39 16.90 16.90 16.90 16.90 0.0K
09:40 16.90 16.90 16.90 16.90 0.0K
09:41 17.90 18.01 17.90 18.01 212.1K
09:42 17.47 20.01 17.47 20.01 469.7K
09:43 20.01 20.01 20.01 20.01 0.0K
09:44 20.01 20.01 20.01 20.01 0.0K
09:45 20.01 20.01 20.01 20.01 0.0K
09:46 20.01 20.01 20.01 20.01 0.0K
09:47 20.01 20.01 20.01 20.01 0.0K
09:48 19.00 19.00 16.63 18.08 364.2K
09:49 19.92 20.12 19.26 20.12 196.6K
09:50 20.12 20.12 20.12 20.12 0.0K
09:51 20.12 20.12 20.12 20.12 0.0K
09:52 20.12 20.12 20.12 20.12 0.0K
09:53 20.12 20.12 20.12 20.12 0.0K
09:54 18.36 19.00 18.36 18.74 104.2K
09:55 19.87 21.96 19.87 21.96 267.4K
09:56 21.96 21.96 21.96 21.96 16.4K
09:57 21.96 21.96 21.96 21.96 0.0K
09:58 21.96 21.96 21.96 21.96 0.0K
09:59 21.96 21.96 21.96 21.96 0.0K
10:00 21.96 21.96 21.96 21.96 0.0K
10:01 21.98 21.98 21.31 21.98 352.3K
10:02 21.37 21.37 19.57 19.57 103.7K
10:03 19.57 19.57 19.57 19.57 0.0K
10:04 19.57 19.57 19.57 19.57 0.0K
10:05 19.57 19.57 19.57 19.57 0.0K
10:06 19.57 19.57 19.57 19.57 0.0K
10:07 19.57 19.57 19.57 19.57 0.0K
10:08 19.57 19.57 19.57 19.57 0.0K
10:09 19.57 19.57 19.57 19.57 0.0K
10:10 19.57 19.57 19.57 19.57 0.0K
10:11 19.57 19.57 19.57 19.57 0.0K
10:12 18.34 18.46 18.21 18.21 137.1K
10:13 18.39 18.43 17.63 18.43 138.9K
10:14 18.27 18.27 17.60 18.09 125.4K
10:15 18.53 18.70 18.43 18.49 89.7K
10:16 18.38 18.38 18.17 18.37 99.0K
10:17 19.62 19.62 18.00 18.30 143.6K
10:18 18.80 19.04 18.66 18.70 60.0K
10:19 18.71 19.29 18.71 19.29 57.0K
10:20 19.16 19.48 18.70 18.75 90.4K
10:21 18.81 19.32 18.50 18.50 57.2K
10:22 18.79 19.00 18.79 18.99 22.6K
10:23 18.98 18.98 18.73 18.95 22.5K
10:24 18.30 18.90 18.30 18.43 31.0K
10:25 18.32 18.83 18.21 18.71 34.5K
10:26 18.86 18.96 18.60 18.78 37.9K
10:27 19.00 19.50 19.00 19.26 67.3K
10:28 19.37 19.77 19.26 19.77 55.6K
10:29 19.68 19.78 19.14 19.14 102.7K
10:30 19.31 19.31 17.23 17.23 87.4K
10:31 17.23 17.23 17.23 17.23 0.0K
10:32 17.23 17.23 17.23 17.23 0.0K
10:33 17.23 17.23 17.23 17.23 0.0K
10:34 17.23 17.23 17.23 17.23 0.0K
10:35 17.23 17.23 17.23 17.23 0.0K
10:36 17.23 17.23 17.23 17.23 0.0K
10:37 17.23 17.23 17.23 17.23 0.0K
10:38 17.23 17.23 17.23 17.23 0.0K
10:39 17.23 17.23 17.23 17.23 0.0K
10:40 17.23 17.23 17.23 17.23 0.0K
10:41 15.50 16.27 15.50 16.27 143.4K
10:42 16.01 16.89 16.01 16.71 62.1K
10:43 16.64 16.64 15.90 15.90 36.6K
10:44 15.90 16.18 15.80 15.80 33.7K
10:45 15.80 15.80 15.32 15.45 38.8K
10:46 15.28 16.16 15.28 16.16 45.0K
10:47 16.17 16.39 16.12 16.24 38.0K
10:48 16.20 16.21 16.02 16.18 29.8K
10:49 16.64 16.64 16.23 16.23 11.3K
10:50 16.35 16.63 16.32 16.36 19.6K
10:51 16.56 16.56 16.37 16.44 16.2K
10:52 16.30 16.44 15.76 15.76 59.8K
10:53 15.85 16.20 15.85 16.20 12.4K
10:54 16.00 16.18 16.00 16.17 12.5K
10:55 16.23 16.45 16.23 16.40 12.6K
10:56 16.40 16.40 16.14 16.14 2.9K
10:57 16.14 16.14 15.52 15.52 30.8K
10:58 15.68 16.29 15.51 16.29 33.4K
10:59 16.29 16.29 15.86 15.93 6.4K
11:00 16.05 16.05 15.94 16.03 11.4K
11:01 15.77 15.77 14.24 14.56 55.0K
11:02 14.46 15.05 14.46 14.76 26.6K
11:03 14.77 14.99 14.70 14.88 12.0K
11:04 14.80 14.88 14.60 14.66 11.5K
11:05 14.64 15.00 14.64 14.88 13.4K
11:06 14.81 14.81 13.75 13.75 34.1K
11:07 13.89 14.26 13.20 13.20 47.4K
11:08 13.15 13.66 13.15 13.66 32.0K
11:09 13.66 13.66 13.21 13.21 45.9K
11:10 13.40 13.70 13.40 13.60 11.0K
11:11 13.65 13.85 13.65 13.73 15.1K
11:12 13.71 13.79 13.65 13.66 18.1K
11:13 13.51 13.59 13.50 13.50 11.3K
11:14 13.65 13.67 13.28 13.28 13.6K
11:15 13.33 13.45 13.27 13.27 11.2K
11:16 13.35 13.64 13.35 13.64 20.2K
11:17 13.61 13.76 13.50 13.70 11.4K
11:18 13.69 14.23 13.54 14.23 28.6K
11:19 14.20 14.31 14.17 14.31 10.7K
11:20 14.29 14.54 14.04 14.22 37.0K
11:21 14.26 14.41 14.08 14.41 10.3K
11:22 14.44 14.44 14.24 14.30 8.6K
11:23 14.30 14.36 14.19 14.19 24.8K
11:24 14.32 14.32 13.75 13.75 26.8K
11:25 13.75 14.03 13.75 13.89 3.6K
11:26 13.94 13.94 13.87 13.90 5.9K
11:27 13.90 13.90 13.51 13.51 11.0K
11:28 13.41 13.69 13.40 13.69 13.0K
11:29 13.69 13.69 13.67 13.67 1.9K
11:30 13.53 13.73 13.53 13.73 6.2K
11:31 13.62 13.78 13.62 13.71 9.9K
11:32 13.89 13.89 13.61 13.61 12.5K
11:33 13.53 13.76 13.53 13.76 4.5K
11:34 13.80 13.90 13.71 13.85 6.2K
11:35 13.87 13.98 13.77 13.98 8.4K
11:36 13.98 14.18 13.98 14.13 10.9K
11:37 14.14 14.75 14.07 14.75 21.3K
11:38 14.60 15.24 14.37 14.96 34.2K
11:39 15.05 15.49 15.05 15.34 39.9K
11:40 16.00 16.00 15.50 15.74 49.4K
11:41 15.75 15.75 15.17 15.45 45.2K
11:42 15.17 15.17 14.50 14.50 19.1K
11:43 14.80 15.19 14.51 15.19 20.8K
11:44 15.19 15.19 14.99 14.99 9.7K
11:45 14.98 14.99 14.75 14.99 7.8K
11:46 14.83 14.85 14.66 14.80 7.0K
11:47 14.80 14.80 14.65 14.65 4.5K
11:48 14.65 14.65 14.40 14.40 7.8K
11:49 14.40 14.47 14.30 14.46 5.9K
11:50 14.46 14.47 14.40 14.47 1.7K
11:51 14.52 14.86 14.47 14.86 5.8K
11:52 14.98 15.27 14.97 15.20 18.2K
11:53 15.02 15.25 15.02 15.18 17.1K
11:54 15.11 15.15 15.11 15.15 6.5K
11:55 15.15 15.15 14.78 14.95 9.3K
11:56 14.73 15.18 14.73 15.13 15.1K
11:57 15.28 15.29 15.00 15.00 9.2K
11:58 15.24 15.24 15.15 15.15 10.9K
11:59 15.20 15.20 15.05 15.06 4.7K
12:00 15.12 15.55 15.12 15.53 17.7K
12:01 15.60 15.73 15.50 15.73 17.1K
12:02 15.86 15.87 15.65 15.86 25.3K
12:03 16.01 16.20 16.00 16.13 24.8K
12:04 16.00 16.00 15.08 15.35 27.5K
12:05 15.35 15.68 15.26 15.53 7.3K
12:06 15.70 15.70 15.40 15.53 9.4K
12:07 15.45 15.59 15.43 15.46 3.6K
12:08 15.60 15.63 15.42 15.42 7.6K
12:09 15.42 15.42 15.20 15.20 2.7K
12:10 15.35 15.49 15.35 15.41 5.7K
12:11 15.41 15.41 15.24 15.24 5.6K
12:12 15.35 15.49 15.35 15.37 6.1K
12:13 15.42 15.55 15.42 15.55 2.0K
12:14 15.54 15.54 15.39 15.39 2.1K
12:15 15.23 15.37 15.23 15.37 9.3K
12:16 15.37 15.61 15.37 15.61 6.6K
12:17 15.61 15.61 15.30 15.54 1.1K
12:18 15.44 15.52 15.30 15.52 2.2K
12:19 15.55 15.61 15.47 15.47 9.0K
12:20 15.47 15.47 15.40 15.40 6.9K
12:21 15.15 15.44 15.15 15.15 1.6K
12:22 15.29 15.40 15.29 15.38 5.8K
12:23 15.26 15.26 15.16 15.16 5.6K
12:24 15.16 15.28 15.15 15.15 3.1K
12:25 14.75 14.75 14.21 14.36 42.2K
12:26 14.65 14.65 14.50 14.62 3.6K
12:27 14.83 14.83 14.71 14.80 8.7K
12:28 14.79 14.84 14.79 14.84 4.1K
12:29 14.84 14.95 14.59 14.59 4.8K
12:30 14.80 14.80 14.79 14.79 5.4K
12:31 14.79 14.79 14.58 14.58 2.9K
12:32 14.58 14.58 14.25 14.25 6.5K
12:33 14.25 14.50 14.25 14.50 2.8K
12:34 14.27 14.49 14.27 14.49 7.0K
12:35 14.48 14.48 14.21 14.21 4.8K
12:36 14.11 14.17 14.02 14.02 5.5K
12:37 14.09 14.09 13.76 14.09 10.8K
12:38 14.00 14.05 13.83 14.05 6.9K
12:39 14.05 14.19 13.92 14.09 6.1K
12:40 14.09 14.22 14.07 14.07 8.3K
12:41 14.23 14.23 14.05 14.05 6.9K
12:42 14.05 14.14 14.05 14.14 5.7K
12:43 14.21 14.26 14.10 14.26 7.5K
12:44 14.19 14.30 14.19 14.23 5.7K
12:45 14.23 14.37 14.23 14.37 6.2K
12:46 14.36 14.70 14.36 14.70 4.8K
12:47 14.42 14.54 14.42 14.54 2.9K
12:48 14.57 14.57 14.31 14.43 5.0K
12:49 14.56 14.56 14.11 14.11 4.8K
12:50 14.44 14.44 14.27 14.27 3.1K
12:51 14.27 14.39 14.21 14.39 1.5K
12:52 14.44 14.44 14.16 14.16 6.9K
12:53 14.20 14.30 14.20 14.30 1.2K
12:54 14.30 14.30 14.13 14.13 2.8K
12:55 14.13 14.21 14.10 14.10 10.9K
12:56 14.10 14.10 13.92 13.93 18.2K
12:57 13.93 14.19 13.93 13.95 11.5K
12:58 14.40 14.40 14.29 14.29 4.1K
12:59 14.02 14.27 14.02 14.27 14.5K
13:00 14.27 14.27 14.08 14.17 4.1K
13:01 14.08 14.08 14.08 14.08 2.0K
13:02 14.10 14.20 14.10 14.17 9.5K
13:03 14.11 14.25 14.11 14.22 3.7K
13:04 14.22 14.22 14.16 14.16 8.6K
13:05 14.05 14.13 14.05 14.13 14.0K
13:06 14.05 14.06 13.51 13.51 14.5K
13:07 13.35 13.56 13.33 13.34 28.8K
13:08 13.20 13.20 12.81 12.92 33.5K
13:09 13.00 13.20 13.00 13.20 17.2K
13:10 13.11 13.20 13.11 13.13 4.6K
13:11 13.19 13.19 12.93 12.93 16.1K
13:12 12.81 13.19 12.76 12.92 34.3K
13:13 12.92 12.98 12.85 12.85 4.4K
13:14 12.86 12.86 12.72 12.72 3.7K
13:15 12.72 12.74 12.26 12.26 21.4K
13:16 12.45 12.79 12.45 12.79 4.6K
13:17 12.60 12.64 12.45 12.52 7.3K
13:18 12.52 12.52 12.45 12.52 1.5K
13:19 12.71 12.71 12.55 12.71 6.0K
13:20 12.45 12.70 12.45 12.57 2.0K
13:21 12.57 12.57 12.40 12.55 2.0K
13:22 12.70 12.70 12.43 12.43 2.1K
13:23 12.66 12.66 12.66 12.66 1.3K
13:24 12.66 12.66 12.40 12.45 2.7K
13:25 12.41 12.41 12.11 12.12 5.5K
13:26 12.12 12.17 10.91 10.91 35.7K
13:27 10.91 10.91 10.91 10.91 1.7K
13:28 10.91 10.91 10.91 10.91 0.0K
13:29 10.91 10.91 10.91 10.91 0.0K
13:30 10.91 10.91 10.91 10.91 0.0K
13:31 10.91 10.91 10.91 10.91 0.0K
13:32 10.91 10.91 10.91 10.91 0.0K
13:33 10.91 10.91 10.91 10.91 0.0K
13:34 10.91 10.91 10.91 10.91 0.0K
13:35 10.91 10.91 10.91 10.91 0.0K
13:36 10.91 10.91 10.91 10.91 0.0K
13:37 10.83 11.32 10.78 11.32 43.6K
13:38 11.11 11.75 11.11 11.63 19.0K
13:39 11.74 11.74 11.01 11.24 14.1K
13:40 11.24 11.73 11.24 11.42 3.9K
13:41 11.42 11.42 10.95 11.40 4.9K
13:42 11.28 11.28 10.92 11.27 8.7K
13:43 11.27 11.38 11.00 11.30 6.7K
13:44 11.68 11.68 11.32 11.32 4.3K
13:45 11.32 11.60 11.32 11.52 2.6K
13:46 11.49 11.62 11.49 11.57 14.7K
13:47 11.57 11.97 11.57 11.97 15.8K
13:48 12.59 12.59 11.85 12.20 14.5K
13:49 12.09 12.50 12.09 12.50 1.5K
13:50 12.43 12.43 12.40 12.40 3.9K
13:51 12.30 12.30 12.20 12.27 4.4K
13:52 12.17 12.17 12.10 12.10 7.2K
13:53 12.00 12.10 11.73 11.73 12.5K
13:54 11.73 11.73 11.56 11.56 3.7K
13:55 11.55 12.00 11.55 12.00 2.3K
13:56 11.98 11.98 11.50 11.50 10.4K
13:57 11.50 11.80 11.50 11.80 3.2K
13:58 11.80 11.80 11.61 11.61 0.3K
13:59 11.76 11.76 11.76 11.76 1.8K
14:00 11.76 11.88 11.76 11.88 0.4K
14:01 11.88 12.00 11.88 12.00 3.9K
14:02 12.00 12.00 11.80 11.80 2.1K
14:03 11.80 12.11 11.80 12.11 1.0K
14:04 12.11 12.11 12.11 12.11 0.2K
14:05 12.11 12.11 12.11 12.11 0.4K
14:06 12.11 12.11 11.71 11.71 3.3K
14:07 11.70 11.78 11.70 11.72 5.4K
14:08 11.72 11.72 11.51 11.52 6.1K
14:09 11.52 11.53 11.52 11.52 4.1K
14:10 11.52 11.57 11.52 11.57 5.3K
14:11 11.57 11.75 11.57 11.75 1.4K
14:12 11.75 11.75 11.75 11.75 0.2K
14:13 11.53 11.64 11.53 11.64 1.4K
14:14 11.64 11.64 11.64 11.64 0.5K
14:15 11.64 11.64 11.50 11.50 2.9K
14:16 11.50 11.50 11.50 11.50 7.5K
14:17 11.40 11.40 11.25 11.25 8.1K
14:18 11.11 11.31 11.11 11.31 0.8K
14:19 11.13 11.22 11.01 11.01 7.5K
14:20 11.15 11.15 11.00 11.11 6.3K
14:21 11.11 11.11 11.06 11.11 1.9K
14:22 11.04 11.11 11.02 11.11 1.4K
14:23 11.11 11.11 11.03 11.11 1.9K
14:24 11.11 11.11 11.11 11.11 0.2K
14:25 11.20 11.20 11.11 11.11 0.7K
14:26 11.10 11.10 11.10 11.10 6.5K
14:27 11.10 11.11 11.01 11.01 4.9K
14:28 10.88 10.88 10.74 10.75 9.6K
14:29 10.75 11.10 10.65 11.10 12.1K
14:30 10.80 10.81 10.80 10.81 1.8K
14:31 10.81 10.86 10.81 10.86 1.9K
14:32 10.85 11.07 10.85 11.07 7.5K
14:33 11.02 11.02 10.90 10.92 5.6K
14:34 11.05 11.05 10.83 10.83 3.0K
14:35 10.83 11.15 10.81 11.15 2.0K
14:36 11.15 11.15 11.15 11.15 0.4K
14:37 11.10 11.25 11.10 11.25 3.4K
14:38 11.45 11.80 11.38 11.79 8.7K
14:39 11.52 11.76 11.25 11.76 2.4K
14:40 11.55 11.55 11.50 11.50 2.4K
14:41 11.26 11.65 11.26 11.46 4.2K
14:42 11.53 11.53 11.28 11.28 1.8K
14:43 11.28 11.31 11.28 11.31 5.0K
14:44 11.33 11.52 11.28 11.28 0.9K
14:45 11.28 11.28 11.28 11.28 0.6K
14:46 11.28 11.40 11.28 11.40 1.1K
14:47 11.40 11.40 11.29 11.29 2.0K
14:48 11.29 11.29 11.01 11.01 3.4K
14:49 11.11 11.50 11.03 11.50 5.7K
14:50 11.50 12.55 11.39 12.55 32.8K
14:51 12.55 12.55 11.40 12.04 8.9K
14:52 12.04 12.04 11.51 11.51 0.7K
14:53 11.51 12.00 11.51 12.00 0.4K
14:54 11.56 11.56 11.56 11.56 0.6K
14:55 11.56 11.90 11.56 11.59 0.9K
14:56 11.59 12.00 11.59 12.00 0.4K
14:57 12.00 12.00 11.67 11.67 0.3K
14:58 12.00 12.00 11.95 11.95 0.9K
14:59 11.95 11.95 11.95 11.95 0.2K
15:00 11.95 11.95 11.95 11.95 0.7K
15:01 11.95 12.04 11.95 12.04 3.3K
15:02 12.04 12.09 11.93 12.04 5.3K
15:03 12.07 12.07 12.04 12.04 2.7K
15:04 12.04 12.04 11.98 11.98 1.9K
15:05 11.98 11.98 11.98 11.98 2.2K
15:06 11.99 11.99 11.99 11.99 1.9K
15:07 11.99 11.99 11.99 11.99 0.4K
15:08 11.99 12.14 11.84 12.14 2.1K
15:09 11.97 12.00 11.88 11.89 2.1K
15:10 11.89 11.89 11.57 11.58 3.0K
15:11 11.58 11.59 11.58 11.59 6.2K
15:12 11.58 11.77 11.58 11.77 6.0K
15:13 11.75 11.98 11.75 11.98 3.5K
15:14 11.98 11.98 11.82 11.82 0.5K
15:15 11.82 11.85 11.82 11.85 1.4K
15:16 11.85 11.98 11.85 11.98 0.4K
15:17 11.98 11.98 11.65 11.65 3.4K
15:18 11.65 11.65 11.65 11.65 0.3K
15:19 11.44 11.44 11.44 11.44 0.3K
15:20 11.65 11.65 11.57 11.57 0.5K
15:21 11.57 11.57 11.57 11.57 0.1K
15:22 11.70 11.80 11.70 11.80 1.3K
15:23 11.80 11.80 11.73 11.73 0.3K
15:24 11.73 11.73 11.73 11.73 0.6K
15:25 11.73 11.73 11.73 11.73 0.2K
15:26 11.78 11.84 11.71 11.71 3.2K
15:27 11.82 11.82 11.80 11.80 1.1K
15:28 11.71 11.71 11.71 11.71 1.8K
15:29 11.40 11.51 11.40 11.50 1.1K
15:30 11.50 11.50 11.02 11.02 13.8K
15:31 11.02 11.05 11.02 11.05 2.2K
15:32 11.01 11.01 11.01 11.01 0.5K
15:33 11.47 11.47 11.24 11.24 2.2K
15:34 11.24 11.24 11.05 11.16 1.3K
15:35 11.16 11.16 11.16 11.16 1.2K
15:36 11.19 11.25 11.19 11.25 1.5K
15:37 11.25 11.25 11.20 11.21 7.0K
15:38 11.47 11.56 11.47 11.56 0.9K
15:39 11.56 11.56 11.56 11.56 0.1K
15:40 11.47 11.47 11.47 11.47 0.2K
15:41 11.47 11.47 11.22 11.22 2.4K
15:42 11.22 11.23 11.22 11.23 6.4K
15:43 11.23 11.30 11.23 11.30 0.7K
15:44 11.30 11.30 11.19 11.20 3.3K
15:45 11.19 11.21 11.19 11.21 1.7K
15:46 11.21 11.30 11.21 11.30 0.8K
15:47 11.55 12.00 11.55 11.57 6.9K
15:48 11.57 12.50 11.50 12.50 10.3K
15:49 12.50 12.50 12.14 12.14 1.0K
15:50 11.90 12.48 11.90 12.47 4.5K
15:51 12.30 12.40 12.30 12.35 2.9K
15:52 12.35 12.70 12.35 12.48 12.8K
15:53 12.48 12.76 12.48 12.76 7.2K
15:54 12.53 12.60 12.10 12.60 14.6K
15:55 11.70 11.70 11.54 11.54 4.3K
15:56 11.79 12.20 11.79 12.20 1.8K
15:57 11.89 12.03 11.89 12.03 2.6K
15:58 12.03 12.19 12.03 12.19 2.8K
15:59 12.20 12.34 12.04 12.34 10.6K
16:00 12.34 12.75 10.60 12.75 84.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available