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 7.60 7.60 6.60 7.53 50.0K
09:32 7.51 7.51 7.51 7.51 0.2K
09:33 7.51 7.75 7.51 7.74 3.6K
09:34 7.74 7.74 7.74 7.74 0.1K
09:35 7.70 7.70 7.50 7.50 1.9K
09:36 7.50 7.63 7.50 7.63 4.2K
09:37 7.63 7.74 7.63 7.74 0.1K
09:38 7.72 7.72 7.72 7.72 3.9K
09:39 7.53 7.55 7.53 7.55 0.4K
09:40 7.51 7.55 7.51 7.55 0.3K
09:41 7.55 7.55 7.50 7.50 0.7K
09:42 7.50 7.53 7.50 7.53 0.2K
09:43 7.51 7.51 7.51 7.51 1.6K
09:44 7.51 7.75 7.51 7.75 30.3K
09:45 7.75 7.84 7.75 7.84 6.6K
09:46 7.84 7.84 7.38 7.50 7.0K
09:47 7.50 7.50 7.50 7.50 0.0K
09:48 7.50 7.50 7.50 7.50 0.1K
09:49 7.50 7.50 7.50 7.50 0.0K
09:50 7.50 7.70 7.20 7.20 6.9K
09:51 7.50 7.50 7.20 7.22 9.1K
09:52 7.25 7.47 7.20 7.47 7.4K
09:53 7.47 7.47 7.40 7.40 0.2K
09:54 7.55 7.57 7.55 7.57 3.3K
09:55 7.55 7.55 7.55 7.55 1.6K
09:56 7.55 7.55 7.55 7.55 0.0K
09:57 7.55 7.87 7.55 7.74 11.0K
09:58 7.76 7.99 7.76 7.80 4.2K
09:59 8.40 8.40 8.25 8.25 3.2K
10:00 8.25 8.25 8.12 8.25 0.7K
10:01 8.25 8.25 8.25 8.25 1.1K
10:02 8.25 8.25 8.25 8.25 0.0K
10:03 7.91 7.91 7.70 7.90 9.0K
10:04 7.90 8.29 7.90 8.29 2.5K
10:05 8.29 8.74 8.29 8.74 7.0K
10:06 8.74 8.74 8.74 8.74 0.0K
10:07 8.74 8.74 8.74 8.74 0.0K
10:08 8.74 8.74 8.74 8.74 0.0K
10:09 8.74 8.74 8.74 8.74 0.0K
10:10 8.75 8.75 8.75 8.75 1.9K
10:11 8.75 8.75 8.55 8.65 2.9K
10:12 8.65 8.89 8.65 8.89 0.5K
10:13 8.83 9.08 8.83 9.06 7.5K
10:14 9.23 9.40 9.23 9.40 1.6K
10:15 9.40 9.41 9.30 9.41 7.9K
10:16 9.45 10.01 9.45 10.01 8.1K
10:17 10.01 10.01 10.01 10.01 0.0K
10:18 10.01 10.01 10.01 10.01 0.0K
10:19 10.01 10.01 10.01 10.01 0.0K
10:20 10.01 10.01 10.01 10.01 0.0K
10:21 10.10 10.10 10.10 10.10 5.0K
10:22 10.00 10.08 10.00 10.01 25.5K
10:23 10.03 10.03 9.50 9.63 6.0K
10:24 9.51 9.60 9.51 9.60 6.7K
10:25 9.60 9.86 9.60 9.86 8.9K
10:26 10.05 10.08 9.60 9.61 3.4K
10:27 9.80 9.83 9.60 9.83 1.4K
10:28 9.83 9.83 9.61 9.61 0.4K
10:29 9.61 9.72 9.61 9.62 0.5K
10:30 9.62 9.62 9.62 9.62 0.0K
10:31 9.62 9.83 9.50 9.83 8.3K
10:32 9.83 10.04 9.83 10.03 6.7K
10:33 10.03 10.03 10.03 10.03 0.4K
10:34 10.03 10.03 10.00 10.00 0.2K
10:35 10.00 10.00 10.00 10.00 0.7K
10:36 10.01 10.03 10.01 10.03 3.1K
10:37 10.00 10.00 10.00 10.00 0.6K
10:38 10.00 10.01 10.00 10.01 1.1K
10:39 10.01 10.02 10.01 10.02 1.2K
10:40 10.02 10.02 10.00 10.00 0.8K
10:41 10.00 10.00 10.00 10.00 0.1K
10:42 10.00 10.01 10.00 10.01 0.1K
10:43 10.01 10.01 10.00 10.00 0.1K
10:44 10.00 10.03 10.00 10.00 4.8K
10:45 10.00 10.03 10.00 10.02 0.6K
10:46 10.02 10.02 10.02 10.02 0.0K
10:47 10.02 10.02 10.02 10.02 0.0K
10:48 10.02 10.26 10.02 10.26 6.9K
10:49 10.29 10.29 10.26 10.26 0.6K
10:50 10.15 10.19 10.15 10.18 2.6K
10:51 10.18 10.25 10.02 10.25 2.6K
10:52 10.17 10.17 10.17 10.17 0.4K
10:53 10.15 10.15 10.03 10.03 3.2K
10:54 10.03 10.03 10.02 10.03 1.0K
10:55 10.03 10.03 10.03 10.03 0.0K
10:56 10.03 10.03 10.02 10.02 0.6K
10:57 10.02 10.02 10.01 10.01 1.3K
10:58 10.01 10.01 10.01 10.01 0.0K
10:59 10.01 10.01 10.01 10.01 0.1K
11:00 10.01 10.01 10.01 10.01 1.4K
11:01 10.01 10.05 10.00 10.05 4.9K
11:02 10.05 10.05 10.05 10.05 0.1K
11:03 10.05 10.05 10.04 10.04 0.3K
11:04 10.04 10.04 10.04 10.04 0.1K
11:05 10.04 10.04 10.04 10.04 0.1K
11:06 10.04 10.04 10.04 10.04 0.3K
11:07 10.04 10.04 10.00 10.00 0.6K
11:08 10.00 10.05 10.00 10.05 0.8K
11:09 10.05 10.05 10.05 10.05 0.0K
11:10 10.05 10.05 10.05 10.05 0.6K
11:11 10.05 10.05 10.03 10.04 0.5K
11:12 10.04 10.04 10.01 10.01 0.3K
11:13 10.01 10.01 10.00 10.00 0.7K
11:14 10.01 10.01 10.01 10.01 1.4K
11:15 10.01 10.01 10.01 10.01 0.2K
11:16 10.01 10.01 10.01 10.01 0.1K
11:17 10.01 10.01 10.00 10.00 0.9K
11:18 10.00 10.00 10.00 10.00 0.2K
11:19 10.00 10.00 10.00 10.00 0.1K
11:20 10.00 10.00 10.00 10.00 0.0K
11:21 10.00 10.01 10.00 10.01 0.9K
11:22 10.01 10.01 10.01 10.01 0.1K
11:23 10.01 10.01 10.01 10.01 0.1K
11:24 9.68 9.68 9.50 9.50 1.8K
11:25 9.50 9.64 9.50 9.64 1.2K
11:26 9.64 9.65 9.50 9.50 0.4K
11:27 9.50 9.53 9.50 9.53 0.3K
11:28 9.58 9.58 9.58 9.58 2.1K
11:29 9.50 9.50 9.50 9.50 0.3K
11:30 9.16 9.32 9.16 9.20 1.4K
11:31 9.20 9.20 9.15 9.15 0.9K
11:32 9.15 9.15 9.15 9.15 0.3K
11:33 9.15 9.15 9.15 9.15 0.6K
11:34 9.15 9.15 9.15 9.15 0.6K
11:35 9.15 9.15 9.15 9.15 0.0K
11:36 9.15 9.44 9.15 9.44 2.1K
11:37 9.44 9.44 9.37 9.37 0.2K
11:38 9.37 9.37 9.37 9.37 0.1K
11:39 9.37 9.37 9.37 9.37 0.0K
11:40 9.14 9.14 9.14 9.14 0.1K
11:41 9.14 9.14 9.14 9.14 0.0K
11:42 9.14 9.14 9.14 9.14 0.0K
11:43 9.14 9.14 9.14 9.14 0.1K
11:44 9.14 9.14 9.14 9.14 0.0K
11:45 9.02 9.02 9.02 9.02 0.1K
11:46 9.25 9.25 9.25 9.25 0.1K
11:47 9.25 9.25 9.25 9.25 0.0K
11:48 9.25 9.25 9.25 9.25 0.0K
11:49 9.25 9.25 9.25 9.25 0.0K
11:50 9.25 9.25 9.25 9.25 0.0K
11:51 9.25 9.25 9.25 9.25 0.0K
11:52 9.25 9.25 9.25 9.25 0.0K
11:53 9.25 9.25 9.25 9.25 0.0K
11:54 9.25 9.25 9.25 9.25 0.0K
11:55 9.25 9.25 9.25 9.25 0.0K
11:56 9.36 9.36 9.36 9.36 0.6K
11:57 9.36 9.36 9.36 9.36 1.1K
11:58 9.36 9.36 9.36 9.36 0.2K
11:59 9.36 9.36 9.36 9.36 0.0K
12:00 9.36 9.36 9.36 9.36 0.0K
12:01 9.36 9.36 9.36 9.36 0.1K
12:02 9.36 9.36 9.36 9.36 0.0K
12:03 9.36 9.36 9.36 9.36 0.1K
12:04 9.36 9.36 9.36 9.36 0.0K
12:05 9.36 9.36 9.36 9.36 0.0K
12:06 9.36 9.36 9.36 9.36 0.0K
12:07 9.36 9.36 9.36 9.36 0.0K
12:08 9.36 9.36 9.36 9.36 0.0K
12:09 9.36 9.36 9.36 9.36 0.0K
12:10 9.36 9.36 9.36 9.36 0.0K
12:11 9.36 9.36 9.02 9.02 1.1K
12:12 9.06 9.06 9.06 9.06 0.1K
12:13 9.06 9.06 9.03 9.03 0.3K
12:14 9.03 9.03 9.03 9.03 0.0K
12:15 9.03 9.03 9.03 9.03 0.0K
12:16 9.03 9.03 9.03 9.03 0.0K
12:17 9.03 9.03 9.03 9.03 0.0K
12:18 9.20 9.20 9.20 9.20 0.3K
12:19 9.20 9.20 9.20 9.20 0.0K
12:20 9.20 9.20 9.20 9.20 0.0K
12:21 9.20 9.20 9.20 9.20 0.0K
12:22 9.20 9.20 9.20 9.20 0.0K
12:23 9.19 9.19 9.19 9.19 0.1K
12:24 9.19 9.19 9.19 9.19 0.0K
12:25 9.19 9.19 9.19 9.19 0.2K
12:26 9.19 9.19 9.19 9.19 0.0K
12:27 9.19 9.19 9.19 9.19 0.0K
12:28 9.19 9.19 9.19 9.19 0.1K
12:29 9.19 9.19 9.19 9.19 0.0K
12:30 9.19 9.19 9.19 9.19 0.0K
12:31 9.19 9.19 9.19 9.19 0.2K
12:32 9.19 9.19 9.19 9.19 0.1K
12:33 9.19 9.19 9.19 9.19 0.0K
12:34 9.19 9.19 9.19 9.19 0.2K
12:35 9.19 9.19 9.19 9.19 0.1K
12:36 9.19 9.19 9.03 9.03 1.3K
12:37 9.03 9.06 9.03 9.06 1.1K
12:38 9.06 9.06 9.06 9.06 0.0K
12:39 9.11 9.11 9.03 9.03 0.2K
12:40 9.05 9.05 9.05 9.05 0.1K
12:41 9.05 9.05 9.05 9.05 0.0K
12:42 9.05 9.05 9.05 9.05 0.1K
12:43 9.03 9.03 9.03 9.03 0.1K
12:44 9.03 9.03 9.03 9.03 0.0K
12:45 9.03 9.03 9.03 9.03 0.0K
12:46 9.03 9.03 9.03 9.03 0.0K
12:47 9.03 9.03 9.03 9.03 0.0K
12:48 9.03 9.03 9.03 9.03 0.0K
12:49 9.04 9.04 9.04 9.04 0.3K
12:50 9.04 9.04 9.04 9.04 0.0K
12:51 9.04 9.04 9.04 9.04 0.3K
12:52 9.04 9.04 9.04 9.04 0.0K
12:53 9.04 9.04 9.04 9.04 0.0K
12:54 9.04 9.04 9.04 9.04 0.0K
12:55 9.04 9.04 9.04 9.04 0.0K
12:56 9.04 9.04 9.04 9.04 0.2K
12:57 9.04 9.04 9.04 9.04 0.0K
12:58 9.04 9.08 9.04 9.08 0.8K
12:59 9.08 9.08 9.08 9.08 0.4K
13:00 9.08 9.08 9.08 9.08 0.1K
13:01 9.08 9.08 9.08 9.08 0.0K
13:02 9.03 9.03 9.03 9.03 1.1K
13:03 9.03 9.03 9.03 9.03 0.1K
13:04 9.03 9.03 9.03 9.03 1.0K
13:05 9.03 9.03 9.03 9.03 2.2K
13:06 9.03 9.03 9.00 9.02 1.8K
13:07 9.02 9.02 9.01 9.01 0.2K
13:08 9.00 9.00 9.00 9.00 0.7K
13:09 9.00 9.00 9.00 9.00 0.0K
13:10 9.00 9.00 9.00 9.00 0.6K
13:11 9.01 9.01 9.01 9.01 0.5K
13:12 9.01 9.01 9.01 9.01 3.5K
13:13 9.01 9.01 9.01 9.01 0.2K
13:14 9.00 9.00 9.00 9.00 0.3K
13:15 9.01 9.01 9.01 9.01 0.5K
13:16 9.01 9.01 9.00 9.00 0.7K
13:17 9.01 9.01 9.01 9.01 0.8K
13:18 9.02 9.02 9.00 9.00 1.0K
13:19 9.00 9.00 9.00 9.00 0.0K
13:20 9.06 9.15 9.06 9.15 0.5K
13:21 9.15 9.15 9.15 9.15 0.0K
13:22 9.15 9.15 9.15 9.15 0.6K
13:23 9.17 9.17 9.17 9.17 0.1K
13:24 9.17 9.17 9.17 9.17 0.0K
13:25 9.19 9.19 9.19 9.19 0.1K
13:26 9.17 9.17 9.10 9.10 0.6K
13:27 9.10 9.10 9.10 9.10 0.0K
13:28 9.10 9.10 9.10 9.10 0.0K
13:29 9.11 9.11 9.11 9.11 0.3K
13:30 9.11 9.11 9.02 9.02 0.3K
13:31 9.02 9.02 9.02 9.02 0.6K
13:32 9.02 9.02 9.02 9.02 0.3K
13:33 9.02 9.02 9.02 9.02 0.0K
13:34 9.02 9.02 9.02 9.02 0.7K
13:35 9.00 9.00 9.00 9.00 0.4K
13:36 9.00 9.00 9.00 9.00 0.1K
13:37 9.00 9.00 9.00 9.00 0.0K
13:38 9.00 9.00 9.00 9.00 0.0K
13:39 9.00 9.00 9.00 9.00 0.0K
13:40 9.00 9.00 9.00 9.00 0.0K
13:41 9.00 9.00 9.00 9.00 0.0K
13:42 9.00 9.00 9.00 9.00 0.0K
13:43 9.00 9.00 9.00 9.00 0.0K
13:44 9.00 9.00 9.00 9.00 0.0K
13:45 9.00 9.00 9.00 9.00 0.0K
13:46 9.00 9.08 9.00 9.08 0.8K
13:47 9.07 9.07 9.07 9.07 0.5K
13:48 9.07 9.07 9.07 9.07 0.0K
13:49 9.07 9.07 9.07 9.07 0.0K
13:50 9.07 9.07 9.07 9.07 0.0K
13:51 9.07 9.07 9.07 9.07 0.0K
13:52 9.07 9.47 9.07 9.47 0.2K
13:53 9.47 9.47 9.47 9.47 0.0K
13:54 9.47 9.47 9.47 9.47 0.0K
13:55 9.47 9.47 9.47 9.47 0.3K
13:56 9.47 9.47 9.47 9.47 0.0K
13:57 9.47 9.47 9.47 9.47 0.0K
13:58 9.47 9.47 9.47 9.47 0.0K
13:59 9.47 9.47 9.47 9.47 0.0K
14:00 9.47 9.47 9.47 9.47 0.0K
14:01 9.47 9.47 9.47 9.47 0.0K
14:02 9.47 9.47 9.47 9.47 0.0K
14:03 9.47 9.47 9.47 9.47 0.0K
14:04 9.47 9.47 9.47 9.47 0.1K
14:05 9.47 9.47 9.47 9.47 0.0K
14:06 9.47 9.47 9.47 9.47 0.0K
14:07 9.47 9.47 9.47 9.47 0.0K
14:08 9.47 9.47 9.47 9.47 0.0K
14:09 9.47 9.47 9.47 9.47 0.0K
14:10 9.47 9.47 9.47 9.47 0.0K
14:11 9.47 9.47 9.47 9.47 0.0K
14:12 9.47 9.47 9.47 9.47 0.0K
14:13 9.47 9.47 9.47 9.47 0.0K
14:14 9.47 9.47 9.47 9.47 0.0K
14:15 9.47 9.47 9.47 9.47 0.1K
14:16 9.47 9.47 9.47 9.47 0.0K
14:17 9.47 9.47 9.47 9.47 0.0K
14:18 9.47 9.47 9.47 9.47 0.0K
14:19 9.47 9.47 9.47 9.47 0.0K
14:20 9.47 9.47 9.47 9.47 0.0K
14:21 9.47 9.47 9.47 9.47 0.0K
14:22 9.47 9.47 9.47 9.47 0.0K
14:23 9.47 9.47 9.47 9.47 0.0K
14:24 9.47 9.47 9.47 9.47 0.0K
14:25 9.47 9.47 9.47 9.47 0.1K
14:26 9.47 9.47 9.47 9.47 0.0K
14:27 9.47 9.47 9.47 9.47 0.0K
14:28 9.47 9.47 9.47 9.47 0.0K
14:29 9.47 9.47 9.47 9.47 0.0K
14:30 9.19 9.19 9.19 9.19 0.7K
14:31 9.19 9.19 9.19 9.19 0.0K
14:32 9.12 9.12 9.12 9.12 0.2K
14:33 9.12 9.12 9.12 9.12 0.0K
14:34 9.12 9.12 9.12 9.12 0.0K
14:35 9.06 9.06 9.06 9.06 0.7K
14:36 9.00 9.00 9.00 9.00 0.6K
14:37 9.00 9.00 9.00 9.00 0.0K
14:38 9.00 9.00 9.00 9.00 0.1K
14:39 9.00 9.00 9.00 9.00 0.0K
14:40 9.00 9.00 9.00 9.00 0.0K
14:41 9.00 9.00 9.00 9.00 0.1K
14:42 9.05 9.05 9.05 9.05 0.1K
14:43 9.05 9.05 9.05 9.05 0.0K
14:44 9.05 9.05 9.05 9.05 0.0K
14:45 9.05 9.05 9.05 9.05 0.0K
14:46 9.05 9.05 9.05 9.05 0.0K
14:47 9.05 9.05 9.05 9.05 0.0K
14:48 9.05 9.05 9.05 9.05 0.0K
14:49 9.06 9.06 9.06 9.06 0.5K
14:50 9.06 9.06 9.06 9.06 0.0K
14:51 9.06 9.06 9.06 9.06 0.0K
14:52 9.06 9.06 9.06 9.06 0.0K
14:53 9.06 9.06 9.06 9.06 0.0K
14:54 9.06 9.06 9.06 9.06 0.0K
14:55 9.06 9.06 9.06 9.06 0.0K
14:56 9.05 9.05 9.05 9.05 0.3K
14:57 9.05 9.05 9.05 9.05 0.0K
14:58 9.05 9.05 9.05 9.05 0.0K
14:59 9.05 9.05 9.05 9.05 0.0K
15:00 9.05 9.05 9.05 9.05 1.4K
15:01 9.05 9.05 9.05 9.05 0.0K
15:02 9.05 9.05 9.05 9.05 0.0K
15:03 9.22 9.22 9.15 9.15 0.2K
15:04 9.15 9.15 9.15 9.15 0.0K
15:05 9.15 9.15 9.15 9.15 0.0K
15:06 9.02 9.02 9.02 9.02 0.6K
15:07 9.02 9.02 9.02 9.02 0.0K
15:08 9.02 9.02 9.02 9.02 0.1K
15:09 9.02 9.02 9.02 9.02 0.0K
15:10 9.02 9.02 9.02 9.02 0.3K
15:11 9.02 9.02 9.02 9.02 0.1K
15:12 9.15 9.15 9.00 9.00 7.9K
15:13 9.00 9.00 9.00 9.00 0.0K
15:14 9.00 9.00 9.00 9.00 0.0K
15:15 9.00 9.00 9.00 9.00 0.0K
15:16 9.00 9.00 9.00 9.00 0.0K
15:17 9.00 9.00 9.00 9.00 0.0K
15:18 9.00 9.00 9.00 9.00 0.0K
15:19 9.00 9.00 9.00 9.00 0.0K
15:20 9.00 9.00 9.00 9.00 0.0K
15:21 9.00 9.05 9.00 9.05 0.2K
15:22 9.05 9.05 9.05 9.05 0.0K
15:23 9.01 9.01 9.01 9.01 0.6K
15:24 9.02 9.02 9.02 9.02 0.2K
15:25 9.02 9.02 9.02 9.02 0.0K
15:26 9.02 9.02 9.02 9.02 0.0K
15:27 9.02 9.02 9.02 9.02 0.0K
15:28 9.02 9.02 9.02 9.02 0.0K
15:29 9.02 9.02 9.02 9.02 0.0K
15:30 9.02 9.02 9.02 9.02 0.0K
15:31 9.02 9.02 9.02 9.02 0.0K
15:32 9.02 9.02 9.02 9.02 0.0K
15:33 9.02 9.02 9.02 9.02 0.0K
15:34 9.02 9.02 9.02 9.02 0.0K
15:35 9.02 9.02 9.02 9.02 0.0K
15:36 9.02 9.02 9.02 9.02 0.0K
15:37 9.02 9.02 9.02 9.02 0.0K
15:38 9.02 9.02 9.02 9.02 0.0K
15:39 9.02 9.02 9.02 9.02 0.0K
15:40 9.02 9.02 9.02 9.02 0.0K
15:41 9.02 9.02 9.02 9.02 0.1K
15:42 9.02 9.02 9.02 9.02 0.1K
15:43 9.02 9.02 9.02 9.02 0.0K
15:44 9.02 9.02 9.02 9.02 0.0K
15:45 9.27 9.28 9.27 9.28 1.8K
15:46 9.28 9.28 9.28 9.28 0.0K
15:47 9.27 9.27 9.27 9.27 0.2K
15:48 9.27 9.27 9.27 9.27 0.0K
15:49 9.14 9.27 9.14 9.27 0.4K
15:50 9.27 9.27 9.27 9.27 0.3K
15:51 9.27 9.27 9.27 9.27 0.0K
15:52 9.27 9.27 9.27 9.27 0.0K
15:53 9.27 9.27 9.27 9.27 0.3K
15:54 9.27 9.42 9.27 9.42 0.2K
15:55 9.42 9.42 9.42 9.42 0.0K
15:56 9.42 9.42 9.42 9.42 0.0K
15:57 9.42 9.42 9.42 9.42 0.1K
15:58 9.42 9.42 9.42 9.42 0.0K
15:59 9.43 9.43 9.43 9.43 0.4K
16:00 9.23 9.42 8.00 9.42 4.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available