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 10.00 12.50 9.00 9.24 82.7K
09:32 9.24 9.50 9.00 9.10 7.6K
09:33 9.10 9.39 9.01 9.39 7.8K
09:34 9.50 9.80 9.50 9.80 3.3K
09:35 9.80 9.80 9.40 9.75 4.3K
09:36 9.20 9.22 9.20 9.22 1.4K
09:37 9.22 9.75 9.22 9.75 2.2K
09:38 9.75 9.75 9.50 9.75 1.7K
09:39 9.38 9.60 9.38 9.60 1.4K
09:40 9.38 9.63 9.38 9.63 2.1K
09:41 9.63 9.63 9.48 9.48 2.0K
09:42 9.48 9.53 9.43 9.43 1.1K
09:43 9.43 9.43 9.30 9.30 2.6K
09:44 9.30 9.43 9.30 9.43 0.9K
09:45 9.39 9.45 9.39 9.45 1.3K
09:46 9.40 9.40 9.18 9.18 8.3K
09:47 9.12 9.12 8.53 8.53 15.9K
09:48 8.35 8.35 8.23 8.23 2.7K
09:49 8.23 8.23 8.23 8.23 0.0K
09:50 8.23 8.23 8.23 8.23 0.0K
09:51 8.23 8.23 8.23 8.23 0.0K
09:52 8.23 8.23 8.23 8.23 0.0K
09:53 7.90 7.90 7.20 7.49 18.8K
09:54 7.48 7.66 7.40 7.40 17.8K
09:55 7.38 7.46 6.75 6.75 26.2K
09:56 6.64 6.64 6.64 6.64 3.1K
09:57 6.64 6.64 6.64 6.64 0.0K
09:58 6.64 6.64 6.64 6.64 0.0K
09:59 6.64 6.64 6.64 6.64 0.0K
10:00 6.64 6.64 6.64 6.64 0.0K
10:01 7.22 7.75 7.22 7.73 33.4K
10:02 7.57 8.30 7.57 8.30 17.1K
10:03 8.30 8.30 8.30 8.30 0.0K
10:04 8.30 8.30 8.30 8.30 0.0K
10:05 8.30 8.30 8.30 8.30 0.0K
10:06 8.30 8.30 8.30 8.30 0.0K
10:07 8.30 8.30 8.30 8.30 0.0K
10:08 8.50 9.38 8.50 9.36 15.2K
10:09 9.00 9.13 9.00 9.13 9.3K
10:10 9.12 9.12 8.50 9.11 10.0K
10:11 9.11 9.66 9.11 9.63 10.2K
10:12 9.63 9.63 9.19 9.19 12.2K
10:13 8.75 9.14 8.75 9.14 2.7K
10:14 9.14 9.49 9.14 9.49 2.6K
10:15 9.47 9.50 9.00 9.00 7.5K
10:16 9.25 9.48 9.24 9.48 2.5K
10:17 9.48 9.48 9.48 9.48 1.8K
10:18 9.48 9.48 9.39 9.39 0.4K
10:19 9.39 9.39 9.00 9.00 1.0K
10:20 9.00 9.08 8.64 8.64 10.2K
10:21 8.50 8.60 8.45 8.60 2.4K
10:22 8.60 8.60 8.60 8.60 0.5K
10:23 8.60 8.60 8.01 8.01 8.1K
10:24 8.24 8.24 8.24 8.24 1.6K
10:25 8.24 8.30 8.24 8.30 0.6K
10:26 8.30 8.37 8.30 8.37 2.0K
10:27 8.37 8.37 8.35 8.35 3.1K
10:28 8.35 8.46 8.35 8.46 3.1K
10:29 8.46 8.46 8.36 8.39 2.9K
10:30 8.21 8.43 8.21 8.26 1.6K
10:31 8.42 8.42 8.42 8.42 1.5K
10:32 8.42 8.42 8.36 8.36 0.3K
10:33 8.36 8.36 8.35 8.35 0.5K
10:34 8.35 8.48 8.35 8.48 2.4K
10:35 8.48 8.90 8.48 8.90 0.4K
10:36 8.90 8.90 8.90 8.90 0.1K
10:37 8.90 8.90 8.27 8.31 2.0K
10:38 8.31 8.31 8.31 8.31 0.3K
10:39 8.88 8.88 8.88 8.88 4.2K
10:40 8.50 8.50 8.50 8.50 0.1K
10:41 8.50 8.50 8.50 8.50 0.2K
10:42 8.50 8.50 8.50 8.50 1.2K
10:43 8.50 8.50 8.50 8.50 0.1K
10:44 8.60 8.86 8.60 8.75 4.2K
10:45 8.85 8.96 8.85 8.96 3.5K
10:46 8.90 9.08 8.90 9.08 11.7K
10:47 9.40 9.40 9.40 9.40 2.5K
10:48 9.30 9.30 8.50 8.50 15.4K
10:49 8.95 8.95 8.51 8.51 0.6K
10:50 8.51 8.76 8.51 8.76 0.1K
10:51 8.76 8.76 8.76 8.76 0.1K
10:52 8.76 8.76 8.76 8.76 0.1K
10:53 8.60 8.60 8.60 8.60 0.7K
10:54 8.60 8.60 8.60 8.60 0.2K
10:55 8.60 8.60 8.60 8.60 0.1K
10:56 8.60 8.61 8.60 8.61 0.9K
10:57 8.61 8.75 8.61 8.75 0.2K
10:58 8.68 8.68 8.62 8.62 0.3K
10:59 8.62 8.62 8.62 8.62 0.3K
11:00 8.62 8.62 8.60 8.60 1.4K
11:01 8.30 8.30 8.13 8.13 4.7K
11:02 8.13 8.33 8.13 8.33 1.1K
11:03 8.33 8.33 8.33 8.33 0.3K
11:04 8.30 8.30 8.14 8.14 0.3K
11:05 8.14 8.14 8.14 8.14 0.1K
11:06 8.14 8.14 8.14 8.14 0.1K
11:07 8.14 8.33 8.14 8.33 0.2K
11:08 8.33 8.33 8.33 8.33 0.0K
11:09 8.33 8.33 8.15 8.15 0.3K
11:10 8.15 8.15 8.15 8.15 0.1K
11:11 8.15 8.15 8.15 8.15 0.2K
11:12 8.15 8.15 8.15 8.15 0.1K
11:13 8.15 8.15 8.15 8.15 0.2K
11:14 8.15 8.40 8.15 8.40 0.3K
11:15 8.40 8.40 8.40 8.40 0.4K
11:16 8.40 8.40 8.28 8.28 0.2K
11:17 8.28 8.28 8.28 8.28 0.0K
11:18 8.28 8.28 8.28 8.28 0.1K
11:19 8.28 8.28 8.28 8.28 0.2K
11:20 8.37 8.37 8.37 8.37 0.7K
11:21 8.37 8.37 8.28 8.28 0.9K
11:22 8.28 8.28 8.28 8.28 0.1K
11:23 8.28 8.28 8.28 8.28 0.0K
11:24 8.28 8.28 8.28 8.28 0.4K
11:25 8.28 8.37 8.28 8.36 1.6K
11:26 8.36 8.36 8.36 8.36 0.2K
11:27 8.36 8.36 8.36 8.36 0.1K
11:28 8.36 8.36 8.36 8.36 0.0K
11:29 8.36 8.36 8.36 8.36 0.1K
11:30 8.36 8.36 8.36 8.36 0.1K
11:31 8.36 8.36 8.36 8.36 0.1K
11:32 8.31 8.31 8.31 8.31 2.1K
11:33 8.31 8.31 8.31 8.31 0.2K
11:34 8.31 8.31 8.31 8.31 0.0K
11:35 8.31 8.31 8.31 8.31 0.4K
11:36 8.31 8.31 8.31 8.31 0.1K
11:37 8.31 8.31 8.25 8.25 0.5K
11:38 8.25 8.25 8.01 8.01 3.9K
11:39 8.01 8.01 8.01 8.01 0.3K
11:40 8.01 8.01 8.01 8.01 0.2K
11:41 8.01 8.05 8.01 8.05 0.3K
11:42 8.03 8.21 8.03 8.21 0.3K
11:43 8.21 8.21 8.17 8.17 0.6K
11:44 8.17 8.17 8.17 8.17 0.0K
11:45 8.17 8.35 8.17 8.35 0.2K
11:46 8.35 8.35 8.35 8.35 0.0K
11:47 8.35 8.35 8.35 8.35 0.3K
11:48 8.35 8.35 8.35 8.35 0.0K
11:49 8.35 8.35 8.35 8.35 0.1K
11:50 8.35 8.35 8.35 8.35 0.0K
11:51 8.35 8.35 8.34 8.34 0.7K
11:52 8.19 8.19 8.19 8.19 0.4K
11:53 8.19 8.19 8.19 8.19 0.2K
11:54 8.19 8.19 8.10 8.10 0.4K
11:55 8.10 8.34 8.10 8.34 1.1K
11:56 8.34 8.34 8.34 8.34 0.0K
11:57 8.34 8.34 8.34 8.34 0.0K
11:58 8.34 8.34 8.04 8.22 0.3K
11:59 8.22 8.22 8.22 8.22 0.2K
12:00 8.22 8.22 8.22 8.22 0.1K
12:01 8.22 8.22 8.22 8.22 0.2K
12:02 8.22 8.22 8.22 8.22 0.0K
12:03 8.22 8.22 8.22 8.22 0.0K
12:04 8.22 8.37 8.22 8.37 10.1K
12:05 8.37 8.37 8.37 8.37 0.0K
12:06 8.05 8.21 8.05 8.21 0.9K
12:07 8.21 8.21 8.05 8.13 0.7K
12:08 8.13 8.19 8.05 8.19 0.4K
12:09 8.19 8.19 8.19 8.19 0.3K
12:10 8.19 8.19 8.19 8.19 0.1K
12:11 8.15 8.15 8.15 8.15 0.2K
12:12 8.12 8.12 8.12 8.12 0.2K
12:13 8.12 8.16 8.12 8.16 0.6K
12:14 8.12 8.16 8.12 8.16 0.5K
12:15 8.16 8.16 8.16 8.16 0.0K
12:16 8.16 8.16 8.16 8.16 0.2K
12:17 8.16 8.16 8.16 8.16 0.0K
12:18 8.16 8.16 8.16 8.16 0.1K
12:19 8.16 8.16 8.16 8.16 0.1K
12:20 8.16 8.16 8.16 8.16 0.0K
12:21 8.16 8.16 8.16 8.16 0.2K
12:22 8.16 8.38 8.16 8.38 1.4K
12:23 8.38 8.38 8.38 8.38 1.1K
12:24 8.38 8.47 8.38 8.47 0.6K
12:25 8.47 8.47 8.47 8.47 0.2K
12:26 8.47 8.47 8.47 8.47 0.3K
12:27 8.50 8.50 8.50 8.50 2.4K
12:28 8.75 8.75 8.75 8.75 0.3K
12:29 8.75 8.75 8.71 8.71 1.0K
12:30 8.71 8.71 8.71 8.71 0.0K
12:31 8.71 8.71 8.71 8.71 0.1K
12:32 8.52 8.69 8.52 8.69 0.5K
12:33 8.69 8.69 8.69 8.69 0.1K
12:34 8.59 8.59 8.43 8.43 0.4K
12:35 8.70 8.70 8.70 8.70 0.2K
12:36 8.70 8.70 8.70 8.70 0.1K
12:37 8.70 8.70 8.70 8.70 0.0K
12:38 8.70 8.70 8.68 8.68 0.1K
12:39 8.68 8.68 8.68 8.68 0.0K
12:40 8.64 8.64 8.64 8.64 0.4K
12:41 8.64 8.64 8.64 8.64 0.1K
12:42 8.64 8.64 8.64 8.64 0.0K
12:43 8.64 8.64 8.64 8.64 2.5K
12:44 8.64 8.64 8.64 8.64 0.0K
12:45 8.64 8.64 8.64 8.64 0.2K
12:46 8.64 8.64 8.64 8.64 0.0K
12:47 8.64 8.64 8.64 8.64 0.1K
12:48 8.64 8.64 8.64 8.64 0.0K
12:49 8.64 8.64 8.64 8.64 0.0K
12:50 8.64 8.64 8.64 8.64 0.0K
12:51 8.64 8.64 8.64 8.64 0.0K
12:52 8.64 8.64 8.51 8.51 0.3K
12:53 8.51 8.51 8.51 8.51 0.0K
12:54 8.59 8.59 8.59 8.59 1.0K
12:55 8.59 8.59 8.59 8.59 0.0K
12:56 8.59 8.59 8.59 8.59 0.5K
12:57 8.59 8.59 8.59 8.59 0.0K
12:58 8.59 8.59 8.59 8.59 1.0K
12:59 8.59 8.59 8.59 8.59 0.0K
13:00 8.59 8.59 8.59 8.59 0.0K
13:01 8.59 8.66 8.59 8.66 2.0K
13:02 8.66 8.75 8.66 8.75 0.5K
13:03 8.75 8.75 8.75 8.75 0.1K
13:04 8.75 8.75 8.75 8.75 1.6K
13:05 8.75 8.75 8.75 8.75 0.1K
13:06 8.75 9.30 8.75 9.30 0.6K
13:07 9.25 9.25 8.72 8.72 0.7K
13:08 8.72 8.72 8.72 8.72 0.0K
13:09 8.72 8.72 8.72 8.72 0.1K
13:10 8.72 8.72 8.72 8.72 0.0K
13:11 8.72 8.72 8.72 8.72 0.2K
13:12 8.72 9.10 8.72 8.99 0.5K
13:13 8.99 8.99 8.99 8.99 0.3K
13:14 8.99 8.99 8.99 8.99 0.1K
13:15 8.99 9.15 8.60 8.60 3.4K
13:16 8.60 9.15 8.60 9.15 0.3K
13:17 9.15 9.15 9.15 9.15 0.1K
13:18 9.14 9.14 9.11 9.11 0.3K
13:19 9.11 9.11 9.11 9.11 0.2K
13:20 9.11 9.11 8.84 8.84 0.2K
13:21 8.84 8.84 8.64 8.64 0.1K
13:22 8.64 8.64 8.64 8.64 0.0K
13:23 8.64 8.71 8.64 8.67 0.6K
13:24 8.67 8.67 8.67 8.67 0.2K
13:25 8.67 8.67 8.67 8.67 0.0K
13:26 9.01 9.01 9.01 9.01 1.1K
13:27 8.68 8.68 8.68 8.68 1.8K
13:28 8.68 9.00 8.68 9.00 0.2K
13:29 9.00 9.00 9.00 9.00 0.0K
13:30 9.00 9.00 9.00 9.00 0.0K
13:31 9.00 9.00 9.00 9.00 1.4K
13:32 9.00 9.00 9.00 9.00 0.0K
13:33 9.00 9.00 9.00 9.00 0.0K
13:34 9.00 9.00 9.00 9.00 0.0K
13:35 8.76 8.76 8.76 8.76 0.2K
13:36 8.76 8.80 8.76 8.80 0.6K
13:37 8.79 8.79 8.79 8.79 0.7K
13:38 8.79 8.79 8.79 8.79 0.2K
13:39 8.79 9.07 8.79 8.99 0.3K
13:40 8.99 8.99 8.99 8.99 0.0K
13:41 8.99 8.99 8.99 8.99 0.0K
13:42 8.99 8.99 8.99 8.99 0.9K
13:43 8.99 8.99 8.99 8.99 0.0K
13:44 8.99 8.99 8.99 8.99 0.1K
13:45 8.99 8.99 8.99 8.99 0.1K
13:46 8.99 8.99 8.99 8.99 0.0K
13:47 8.90 8.90 8.90 8.90 2.1K
13:48 8.90 8.90 8.90 8.90 0.2K
13:49 8.90 8.90 8.90 8.90 0.2K
13:50 8.90 8.90 8.90 8.90 0.0K
13:51 8.90 8.90 8.90 8.90 0.0K
13:52 8.90 8.90 8.90 8.90 0.0K
13:53 8.90 8.90 8.90 8.90 0.1K
13:54 8.90 8.90 8.90 8.90 0.3K
13:55 8.90 8.90 8.90 8.90 0.0K
13:56 8.94 8.94 8.94 8.94 0.2K
13:57 8.94 8.94 8.94 8.94 0.0K
13:58 8.94 8.94 8.94 8.94 0.0K
13:59 8.94 8.94 8.94 8.94 0.0K
14:00 8.94 8.94 8.94 8.94 0.4K
14:01 8.94 8.94 8.94 8.94 0.1K
14:02 8.94 8.94 8.94 8.94 0.1K
14:03 8.94 8.94 8.94 8.94 0.1K
14:04 8.94 8.94 8.94 8.94 0.0K
14:05 8.94 9.10 8.94 9.10 0.6K
14:06 9.10 9.10 9.10 9.10 0.1K
14:07 8.93 8.93 8.93 8.93 0.2K
14:08 8.93 8.93 8.93 8.93 0.0K
14:09 8.93 8.93 8.93 8.93 0.1K
14:10 8.93 8.93 8.93 8.93 0.1K
14:11 8.93 8.93 8.93 8.93 0.1K
14:12 8.93 8.93 8.93 8.93 0.0K
14:13 8.93 8.93 8.93 8.93 0.0K
14:14 8.93 8.93 8.93 8.93 0.0K
14:15 8.93 8.93 8.93 8.93 0.3K
14:16 8.93 8.93 8.93 8.93 0.0K
14:17 8.93 8.93 8.83 8.83 0.3K
14:18 8.83 8.83 8.83 8.83 0.2K
14:19 8.83 8.83 8.83 8.83 0.0K
14:20 8.83 8.83 8.81 8.81 0.6K
14:21 8.83 8.83 8.78 8.78 1.4K
14:22 8.78 8.78 8.78 8.78 0.0K
14:23 8.78 8.78 8.78 8.78 0.0K
14:24 8.78 8.78 8.78 8.78 0.0K
14:25 8.78 8.78 8.78 8.78 0.0K
14:26 8.89 8.89 8.83 8.83 1.1K
14:27 8.83 8.83 8.83 8.83 0.0K
14:28 8.83 8.90 8.83 8.90 0.6K
14:29 8.80 8.80 8.80 8.80 0.1K
14:30 8.80 8.90 8.80 8.90 0.2K
14:31 8.90 8.90 8.90 8.90 0.0K
14:32 8.90 8.90 8.90 8.90 0.0K
14:33 8.90 8.90 8.90 8.90 0.1K
14:34 8.90 8.90 8.90 8.90 0.0K
14:35 8.90 8.90 8.90 8.90 0.0K
14:36 8.90 8.90 8.90 8.90 0.0K
14:37 8.90 8.90 8.90 8.90 0.0K
14:38 8.90 8.90 8.90 8.90 0.0K
14:39 8.90 8.90 8.90 8.90 0.2K
14:40 8.90 8.90 8.90 8.90 0.0K
14:41 8.90 8.90 8.90 8.90 0.4K
14:42 8.90 8.90 8.90 8.90 0.0K
14:43 8.83 8.83 8.83 8.83 0.4K
14:44 8.79 8.79 8.79 8.79 0.1K
14:45 8.79 8.79 8.79 8.79 0.5K
14:46 8.79 8.79 8.79 8.79 0.0K
14:47 8.79 8.79 8.79 8.79 0.1K
14:48 8.79 8.79 8.79 8.79 0.1K
14:49 8.79 8.79 8.79 8.79 2.2K
14:50 8.79 8.79 8.79 8.79 0.0K
14:51 8.79 8.79 8.79 8.79 0.0K
14:52 8.79 8.79 8.79 8.79 0.0K
14:53 8.79 8.79 8.79 8.79 0.1K
14:54 8.79 8.79 8.79 8.79 0.0K
14:55 8.79 8.79 8.79 8.79 0.0K
14:56 8.79 8.79 8.79 8.79 0.2K
14:57 8.79 8.79 8.79 8.79 0.1K
14:58 8.79 8.79 8.79 8.79 0.1K
14:59 8.79 8.79 8.79 8.79 0.1K
15:00 8.79 8.79 8.79 8.79 0.0K
15:01 8.50 8.50 8.50 8.50 0.6K
15:02 8.50 8.50 8.50 8.50 0.4K
15:03 8.50 8.50 8.50 8.50 0.3K
15:04 8.50 8.50 8.50 8.50 0.4K
15:05 8.50 8.50 8.50 8.50 0.3K
15:06 8.50 8.50 8.50 8.50 0.1K
15:07 8.50 8.50 8.50 8.50 0.0K
15:08 8.63 8.63 8.63 8.63 0.1K
15:09 8.63 8.63 8.63 8.63 0.1K
15:10 8.63 8.63 8.60 8.60 1.0K
15:11 8.60 8.60 8.60 8.60 0.1K
15:12 8.60 8.60 8.60 8.60 0.1K
15:13 8.60 8.60 8.60 8.60 0.0K
15:14 8.60 8.88 8.60 8.83 3.8K
15:15 8.83 8.83 8.83 8.83 0.2K
15:16 8.83 8.83 8.83 8.83 0.1K
15:17 9.10 9.15 9.10 9.14 3.1K
15:18 9.14 9.15 9.14 9.15 6.5K
15:19 9.15 9.15 9.15 9.15 0.0K
15:20 9.15 9.15 9.15 9.15 0.0K
15:21 9.30 9.30 9.30 9.30 1.3K
15:22 9.30 9.30 9.25 9.25 0.2K
15:23 9.25 9.25 9.25 9.25 0.0K
15:24 9.25 9.25 9.25 9.25 0.1K
15:25 9.25 9.25 9.25 9.25 0.0K
15:26 9.15 9.15 9.15 9.15 0.5K
15:27 9.15 9.15 9.15 9.15 0.0K
15:28 9.15 9.28 9.15 9.15 0.4K
15:29 9.15 9.15 9.15 9.15 1.3K
15:30 9.15 9.15 9.15 9.15 1.1K
15:31 9.15 9.15 9.15 9.15 0.2K
15:32 9.15 9.15 9.00 9.00 0.1K
15:33 9.00 9.00 9.00 9.00 0.1K
15:34 9.08 9.15 9.08 9.15 1.4K
15:35 9.15 9.15 9.15 9.15 0.1K
15:36 9.15 9.15 9.15 9.15 0.0K
15:37 9.07 9.07 9.07 9.07 0.7K
15:38 9.07 9.07 9.07 9.07 0.0K
15:39 9.07 9.07 9.07 9.07 0.1K
15:40 8.51 8.75 8.51 8.75 4.7K
15:41 8.75 8.75 8.75 8.75 0.1K
15:42 8.75 8.75 8.75 8.75 0.1K
15:43 8.75 8.75 8.73 8.73 1.6K
15:44 8.52 8.52 8.52 8.52 0.2K
15:45 8.52 8.52 8.52 8.52 0.1K
15:46 8.60 8.60 8.60 8.60 0.8K
15:47 8.60 8.60 8.60 8.60 0.0K
15:48 8.60 8.60 8.60 8.60 0.1K
15:49 8.60 8.60 8.50 8.50 3.1K
15:50 8.50 8.50 8.50 8.50 0.0K
15:51 8.53 8.53 8.53 8.53 0.5K
15:52 8.69 8.69 8.69 8.69 0.2K
15:53 8.69 8.69 8.69 8.69 0.4K
15:54 8.69 8.69 8.69 8.69 0.3K
15:55 8.63 8.63 8.63 8.63 0.2K
15:56 8.63 8.70 8.63 8.70 0.9K
15:57 8.70 8.89 8.68 8.89 2.6K
15:58 8.89 8.89 8.89 8.89 0.8K
15:59 9.06 9.06 9.06 9.06 0.8K
16:00 9.06 9.08 7.60 8.55 17.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available