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 15.69 15.69 14.24 15.47 21.1K
09:32 15.47 15.47 15.38 15.38 0.6K
09:33 15.38 15.38 15.36 15.36 0.6K
09:34 15.36 15.36 15.18 15.18 1.4K
09:35 15.18 15.18 14.74 14.74 2.3K
09:36 14.73 15.00 14.73 15.00 4.5K
09:37 15.17 15.17 14.74 14.75 8.0K
09:38 14.75 14.79 14.75 14.75 2.3K
09:39 14.75 14.77 14.70 14.71 4.5K
09:40 14.82 14.82 14.71 14.75 2.7K
09:41 14.55 14.55 14.30 14.30 2.5K
09:42 14.21 14.21 13.72 13.77 2.9K
09:43 13.77 14.01 13.77 14.01 1.4K
09:44 14.01 14.18 14.01 14.18 1.5K
09:45 14.18 14.62 14.18 14.62 5.4K
09:46 14.94 14.94 14.93 14.93 2.6K
09:47 14.93 14.93 14.91 14.91 0.4K
09:48 14.91 14.91 14.91 14.91 0.1K
09:49 15.10 15.10 15.10 15.10 0.2K
09:50 15.10 15.10 15.10 15.10 0.6K
09:51 15.10 15.35 15.10 15.35 0.5K
09:52 15.64 15.71 15.53 15.53 10.2K
09:53 15.53 15.92 15.31 15.92 9.2K
09:54 15.61 15.95 15.61 15.95 3.9K
09:55 15.95 15.95 15.10 15.10 5.6K
09:56 15.10 15.50 15.10 15.50 1.0K
09:57 15.21 15.21 15.21 15.21 0.5K
09:58 15.21 15.21 15.21 15.21 0.0K
09:59 15.27 15.63 15.27 15.63 0.6K
10:00 15.63 15.63 15.40 15.40 3.5K
10:01 15.53 15.94 15.53 15.94 2.1K
10:02 15.94 15.94 15.62 15.90 3.9K
10:03 15.90 15.90 15.80 15.81 4.6K
10:04 15.81 16.31 15.81 16.20 1.2K
10:05 16.20 16.20 15.93 15.97 9.3K
10:06 15.97 15.97 15.97 15.97 0.9K
10:07 15.97 15.97 15.70 15.95 0.3K
10:08 15.95 15.95 15.58 15.79 0.4K
10:09 15.79 15.79 15.71 15.71 0.2K
10:10 16.04 16.04 16.04 16.04 0.6K
10:11 16.04 16.07 15.75 15.98 3.5K
10:12 15.98 16.10 15.93 16.10 0.8K
10:13 16.10 16.10 16.00 16.00 0.6K
10:14 15.93 16.46 15.93 16.46 9.1K
10:15 15.77 16.80 15.77 16.60 4.1K
10:16 16.60 16.80 16.54 16.80 5.6K
10:17 16.80 16.84 16.24 16.24 12.9K
10:18 16.24 16.90 16.24 16.81 1.4K
10:19 16.81 16.81 16.53 16.67 4.9K
10:20 16.68 16.70 16.68 16.70 0.9K
10:21 16.49 16.62 16.26 16.30 6.0K
10:22 16.30 16.30 16.00 16.00 0.9K
10:23 16.00 16.22 15.98 16.22 4.4K
10:24 16.42 16.42 16.21 16.29 2.1K
10:25 16.43 16.43 16.21 16.21 5.4K
10:26 16.55 16.55 16.55 16.55 0.6K
10:27 16.55 16.76 16.55 16.75 2.0K
10:28 16.63 16.89 16.63 16.75 2.4K
10:29 16.51 16.77 16.51 16.56 4.4K
10:30 16.56 16.77 16.56 16.77 0.2K
10:31 16.81 16.81 16.70 16.70 0.6K
10:32 16.47 16.59 16.47 16.59 1.1K
10:33 16.51 16.51 16.16 16.16 3.6K
10:34 16.00 16.00 16.00 16.00 1.7K
10:35 16.00 16.00 15.98 15.98 0.2K
10:36 15.98 15.98 15.98 15.98 0.4K
10:37 15.98 15.99 15.98 15.99 0.2K
10:38 15.99 15.99 15.99 15.99 0.1K
10:39 15.99 16.36 15.99 16.36 4.2K
10:40 16.36 16.36 15.99 15.99 0.4K
10:41 15.99 16.20 15.99 16.20 0.1K
10:42 16.24 16.50 16.10 16.50 2.7K
10:43 16.47 16.47 16.47 16.47 0.4K
10:44 16.31 16.41 16.10 16.41 3.6K
10:45 16.39 16.39 16.39 16.39 3.0K
10:46 16.39 16.39 16.39 16.39 0.7K
10:47 16.31 16.60 16.20 16.45 4.7K
10:48 16.70 16.70 16.33 16.68 0.6K
10:49 16.70 16.70 16.54 16.68 1.0K
10:50 16.68 16.68 16.68 16.68 0.1K
10:51 16.68 16.68 16.59 16.59 0.4K
10:52 16.59 16.60 16.59 16.60 0.8K
10:53 16.60 16.60 16.60 16.60 0.3K
10:54 16.80 16.80 16.40 16.40 4.8K
10:55 16.40 17.39 16.40 17.26 15.1K
10:56 17.29 17.43 17.29 17.43 8.9K
10:57 17.43 17.59 17.42 17.42 22.2K
10:58 17.42 17.42 17.29 17.29 1.2K
10:59 17.29 17.29 17.28 17.28 1.3K
11:00 17.36 17.36 17.29 17.29 2.5K
11:01 17.29 17.29 17.29 17.29 4.2K
11:02 17.29 17.29 17.29 17.29 1.8K
11:03 17.28 17.28 17.16 17.28 5.2K
11:04 17.28 17.28 17.25 17.25 1.5K
11:05 17.36 17.46 17.11 17.46 6.7K
11:06 17.44 17.63 17.44 17.63 3.4K
11:07 17.77 17.86 17.60 17.86 14.5K
11:08 17.90 18.00 17.89 18.00 6.2K
11:09 18.15 18.40 18.15 18.20 13.7K
11:10 18.25 18.86 18.25 18.44 19.4K
11:11 18.74 18.74 18.00 18.20 13.3K
11:12 18.20 18.20 17.66 17.66 8.1K
11:13 18.00 18.00 17.80 17.80 5.9K
11:14 17.84 17.97 17.84 17.92 5.2K
11:15 17.92 17.92 17.15 17.15 3.5K
11:16 17.15 17.39 17.15 17.39 2.0K
11:17 17.39 17.75 17.39 17.75 0.2K
11:18 17.75 17.98 17.50 17.50 1.6K
11:19 17.74 17.74 17.54 17.54 0.8K
11:20 17.54 17.68 17.54 17.68 0.6K
11:21 17.93 17.93 17.71 17.71 0.9K
11:22 17.93 17.93 17.84 17.84 2.4K
11:23 17.84 17.93 17.73 17.73 3.0K
11:24 17.96 17.96 17.80 17.80 3.6K
11:25 17.80 18.15 17.75 17.95 1.0K
11:26 18.15 18.50 18.15 18.50 0.4K
11:27 18.50 18.50 18.20 18.50 0.3K
11:28 18.45 18.45 18.17 18.17 1.2K
11:29 18.41 18.45 18.41 18.45 0.7K
11:30 18.50 18.50 18.25 18.40 4.2K
11:31 18.25 18.41 18.25 18.33 6.9K
11:32 18.33 18.33 18.17 18.17 0.2K
11:33 18.17 18.40 18.17 18.29 0.6K
11:34 18.29 18.50 18.28 18.50 4.7K
11:35 18.29 18.29 18.29 18.29 2.1K
11:36 18.50 18.64 18.41 18.62 15.3K
11:37 18.64 19.35 18.62 19.35 10.3K
11:38 19.21 19.21 19.17 19.20 20.0K
11:39 19.20 19.20 18.81 18.84 1.6K
11:40 18.83 19.24 18.83 19.24 2.8K
11:41 19.24 19.30 19.00 19.00 0.8K
11:42 19.00 19.19 19.00 19.19 1.6K
11:43 19.19 19.19 18.96 18.96 3.7K
11:44 18.95 19.10 18.95 18.96 14.2K
11:45 19.00 19.65 19.00 19.62 19.4K
11:46 19.65 19.94 19.65 19.94 14.2K
11:47 19.87 19.87 18.63 18.94 23.2K
11:48 19.20 19.23 19.01 19.23 8.5K
11:49 19.12 19.12 19.09 19.09 3.2K
11:50 19.10 19.50 19.00 19.50 4.7K
11:51 19.50 19.71 19.05 19.18 2.3K
11:52 19.27 19.27 19.27 19.27 4.8K
11:53 19.27 19.28 19.27 19.28 0.5K
11:54 19.28 19.28 19.28 19.28 0.2K
11:55 19.28 19.28 19.10 19.10 0.5K
11:56 19.10 19.24 19.10 19.24 0.4K
11:57 19.19 19.23 19.13 19.23 1.6K
11:58 19.23 19.23 19.02 19.02 3.8K
11:59 19.03 19.03 18.99 18.99 3.9K
12:00 18.99 19.21 18.99 19.21 0.9K
12:01 19.21 19.21 18.84 19.17 0.7K
12:02 19.04 19.17 19.04 19.17 2.7K
12:03 19.17 19.17 19.16 19.16 0.8K
12:04 19.02 19.19 19.01 19.01 3.2K
12:05 18.90 19.19 18.90 19.19 1.3K
12:06 19.19 19.19 19.07 19.07 0.8K
12:07 19.07 19.07 19.07 19.07 0.1K
12:08 19.36 19.36 19.36 19.36 1.1K
12:09 19.36 19.40 19.13 19.13 0.6K
12:10 19.13 19.80 19.13 19.80 1.9K
12:11 19.76 19.76 19.46 19.70 1.6K
12:12 19.69 19.69 19.46 19.46 3.1K
12:13 19.46 19.63 19.46 19.59 4.4K
12:14 19.69 19.69 19.59 19.59 1.0K
12:15 19.68 19.76 19.60 19.76 4.1K
12:16 19.74 19.75 19.71 19.71 5.4K
12:17 19.71 19.93 19.71 19.82 5.0K
12:18 19.71 20.00 19.71 20.00 6.2K
12:19 19.85 20.47 19.85 20.47 13.9K
12:20 20.59 20.59 20.16 20.35 12.1K
12:21 20.35 20.57 19.73 20.50 12.3K
12:22 20.66 21.00 20.61 21.00 15.2K
12:23 20.90 21.41 20.90 21.32 11.0K
12:24 21.20 21.50 21.19 21.48 9.5K
12:25 21.40 21.50 21.13 21.17 13.6K
12:26 21.50 21.50 21.13 21.32 3.9K
12:27 21.32 21.42 21.13 21.14 3.7K
12:28 21.33 21.50 21.33 21.50 4.2K
12:29 21.50 21.61 21.34 21.61 10.8K
12:30 21.71 21.89 21.67 21.84 16.2K
12:31 22.12 23.33 22.12 23.33 26.6K
12:32 23.40 24.66 23.40 24.66 33.1K
12:33 24.55 25.28 24.55 25.28 22.5K
12:34 25.28 25.28 25.28 25.28 0.0K
12:35 25.28 25.28 25.28 25.28 0.0K
12:36 25.28 25.28 25.28 25.28 0.0K
12:37 25.28 25.28 25.28 25.28 0.0K
12:38 26.76 26.76 26.76 26.76 33.1K
12:39 26.85 27.36 26.64 27.08 62.5K
12:40 26.93 26.93 24.15 24.15 30.8K
12:41 24.15 24.15 24.15 24.15 0.0K
12:42 24.15 24.15 24.15 24.15 0.0K
12:43 24.15 24.15 24.15 24.15 0.0K
12:44 24.15 24.15 24.15 24.15 0.0K
12:45 24.15 24.15 24.15 24.15 0.0K
12:46 24.15 24.15 24.15 24.15 0.0K
12:47 24.15 24.15 24.15 24.15 0.0K
12:48 24.15 24.15 24.15 24.15 0.0K
12:49 24.15 24.15 24.15 24.15 0.0K
12:50 22.86 22.86 21.77 21.77 51.4K
12:51 22.18 23.38 22.18 22.41 44.8K
12:52 22.80 24.00 22.51 24.00 23.5K
12:53 23.90 25.36 23.36 25.36 31.0K
12:54 25.36 25.36 25.36 25.36 8.2K
12:55 25.36 25.36 25.36 25.36 0.0K
12:56 25.36 25.36 25.36 25.36 0.0K
12:57 25.36 25.36 25.36 25.36 0.0K
12:58 25.36 25.36 25.36 25.36 0.0K
12:59 24.02 24.32 23.50 24.32 28.0K
13:00 24.28 26.60 24.28 26.60 37.3K
13:01 26.94 27.99 26.55 27.74 61.4K
13:02 27.51 28.70 27.51 28.58 50.2K
13:03 27.51 27.97 26.89 27.97 39.6K
13:04 27.25 28.50 27.23 28.32 36.1K
13:05 28.99 29.82 28.61 29.82 50.3K
13:06 30.00 30.55 29.67 30.50 61.2K
13:07 30.89 30.89 29.13 29.34 49.4K
13:08 29.16 29.16 27.47 28.22 33.7K
13:09 27.86 28.00 27.50 27.76 29.7K
13:10 27.70 27.70 27.02 27.65 16.2K
13:11 27.12 28.49 27.12 28.15 31.7K
13:12 28.05 28.07 27.33 27.64 11.3K
13:13 26.50 26.64 25.51 25.95 41.1K
13:14 25.60 26.60 25.60 26.29 11.4K
13:15 26.82 27.18 26.64 26.91 9.2K
13:16 26.85 27.07 26.50 26.85 6.6K
13:17 27.21 27.21 26.39 26.65 9.5K
13:18 26.65 26.65 26.18 26.18 4.1K
13:19 26.91 26.91 26.40 26.61 4.0K
13:20 26.38 26.70 25.68 25.68 10.9K
13:21 25.62 25.62 24.65 24.70 17.4K
13:22 25.56 26.16 25.34 26.08 11.6K
13:23 26.02 26.02 25.00 25.05 11.4K
13:24 25.70 25.86 25.31 25.86 7.4K
13:25 26.45 26.45 25.99 26.25 19.4K
13:26 26.69 27.15 26.69 27.00 8.2K
13:27 27.00 27.19 26.47 26.73 13.1K
13:28 26.51 26.73 25.10 25.10 15.5K
13:29 25.98 25.98 25.54 25.54 3.9K
13:30 25.98 26.33 25.98 26.33 4.5K
13:31 26.20 26.20 26.00 26.00 1.3K
13:32 26.00 26.06 26.00 26.06 1.3K
13:33 25.91 25.91 25.01 25.20 8.9K
13:34 25.05 25.57 25.05 25.10 3.6K
13:35 25.10 25.51 25.10 25.51 2.9K
13:36 25.58 25.99 25.42 25.99 8.9K
13:37 26.00 26.00 25.40 25.40 2.8K
13:38 25.66 25.90 25.66 25.70 8.4K
13:39 25.70 25.96 25.40 25.76 10.5K
13:40 25.76 26.25 25.76 26.13 13.9K
13:41 26.13 26.50 26.13 26.14 9.3K
13:42 26.45 26.90 26.44 26.44 5.6K
13:43 26.32 26.43 25.48 26.00 12.9K
13:44 26.00 26.75 26.00 26.75 1.0K
13:45 26.75 26.75 26.75 26.75 0.4K
13:46 26.75 26.75 26.26 26.26 1.0K
13:47 26.25 26.59 25.66 26.25 1.9K
13:48 26.25 26.25 25.56 25.56 2.4K
13:49 25.56 25.85 25.55 25.85 2.6K
13:50 25.56 25.56 23.82 23.82 23.8K
13:51 24.88 24.88 23.90 24.37 10.6K
13:52 24.55 24.55 24.50 24.50 1.9K
13:53 24.80 24.80 23.82 24.05 17.5K
13:54 24.35 24.35 24.00 24.00 3.2K
13:55 23.61 25.00 23.61 24.75 6.6K
13:56 24.50 24.74 24.26 24.66 11.2K
13:57 24.51 24.51 24.50 24.50 1.9K
13:58 24.50 24.52 24.50 24.52 5.8K
13:59 24.52 24.91 24.52 24.91 2.8K
14:00 24.91 25.25 24.42 24.42 3.0K
14:01 24.80 24.90 24.20 24.42 5.5K
14:02 24.90 24.90 24.46 24.46 5.1K
14:03 24.46 24.46 24.46 24.46 0.3K
14:04 24.46 25.07 24.44 25.07 3.4K
14:05 25.11 25.11 24.76 24.76 1.1K
14:06 24.76 24.76 24.76 24.76 1.0K
14:07 24.59 24.80 24.59 24.70 1.9K
14:08 25.06 25.38 25.06 25.38 23.4K
14:09 25.38 25.38 25.38 25.38 2.2K
14:10 25.38 25.38 25.38 25.38 0.2K
14:11 25.37 26.73 25.37 26.73 9.7K
14:12 26.73 26.73 26.15 26.15 4.6K
14:13 26.65 26.70 26.43 26.43 2.2K
14:14 26.21 26.21 25.55 25.89 9.7K
14:15 25.89 25.89 25.38 25.38 2.4K
14:16 25.14 25.30 25.14 25.21 5.6K
14:17 25.21 25.28 25.16 25.28 3.7K
14:18 25.29 25.54 25.29 25.52 6.4K
14:19 25.52 26.05 25.52 25.85 2.0K
14:20 25.85 25.85 25.78 25.85 1.6K
14:21 25.72 25.72 25.63 25.63 4.4K
14:22 25.63 25.63 25.63 25.63 0.4K
14:23 25.84 26.03 25.84 26.01 2.6K
14:24 26.02 26.26 26.02 26.26 6.4K
14:25 26.26 26.26 26.26 26.26 2.4K
14:26 26.26 26.73 26.26 26.71 6.4K
14:27 26.70 27.94 26.70 27.12 21.0K
14:28 27.39 27.55 27.14 27.22 8.0K
14:29 27.43 27.60 24.82 24.82 27.0K
14:30 25.00 25.76 25.00 25.76 8.5K
14:31 25.56 25.56 25.54 25.54 1.0K
14:32 25.55 26.40 25.55 26.40 3.3K
14:33 26.40 26.40 26.40 26.40 0.7K
14:34 26.40 26.75 26.08 26.08 1.3K
14:35 26.08 26.69 26.08 26.69 0.9K
14:36 26.69 26.74 26.51 26.74 2.3K
14:37 26.77 27.45 26.62 27.45 11.7K
14:38 27.05 27.44 27.05 27.41 1.0K
14:39 27.41 27.78 27.41 27.78 12.6K
14:40 27.02 27.25 27.00 27.25 10.1K
14:41 27.31 27.58 27.26 27.30 8.0K
14:42 27.30 27.30 27.30 27.30 0.8K
14:43 27.30 27.30 26.30 26.93 8.5K
14:44 26.78 26.91 26.78 26.80 1.4K
14:45 26.80 26.80 26.80 26.80 1.0K
14:46 26.80 27.20 26.80 27.20 0.6K
14:47 27.20 27.50 27.20 27.50 2.6K
14:48 27.50 27.77 27.28 27.28 9.8K
14:49 27.28 27.77 27.26 27.40 2.4K
14:50 27.59 27.82 27.24 27.82 1.1K
14:51 27.73 27.73 27.23 27.47 4.6K
14:52 27.23 27.78 27.23 27.71 3.5K
14:53 27.78 28.95 27.78 28.95 17.0K
14:54 28.73 29.71 28.73 29.37 25.3K
14:55 29.02 29.59 28.88 29.59 4.8K
14:56 29.59 29.59 27.35 27.35 15.2K
14:57 28.33 28.33 27.87 27.87 10.6K
14:58 27.87 28.84 27.48 28.84 3.9K
14:59 28.84 28.98 28.84 28.84 1.5K
15:00 28.84 28.84 27.85 27.85 8.2K
15:01 27.86 28.50 27.86 28.50 2.1K
15:02 27.87 28.50 27.87 28.50 1.5K
15:03 28.50 28.50 28.41 28.41 1.9K
15:04 28.41 28.41 28.03 28.36 2.3K
15:05 28.36 28.36 27.35 27.35 4.6K
15:06 27.98 27.98 27.03 27.03 4.3K
15:07 27.03 27.08 27.03 27.08 2.1K
15:08 27.17 27.85 27.17 27.85 3.2K
15:09 27.85 27.85 27.70 27.70 3.8K
15:10 27.96 27.96 27.27 27.27 4.7K
15:11 27.27 27.51 27.27 27.30 3.9K
15:12 27.30 27.71 27.30 27.71 2.9K
15:13 27.71 28.00 27.70 28.00 1.5K
15:14 28.25 28.84 28.25 28.50 8.1K
15:15 29.45 30.62 28.95 30.62 13.3K
15:16 31.22 32.29 31.22 32.29 22.7K
15:17 32.29 32.29 32.29 32.29 0.0K
15:18 32.29 32.29 32.29 32.29 0.0K
15:19 32.29 32.29 32.29 32.29 0.0K
15:20 32.29 32.29 32.29 32.29 0.0K
15:21 31.52 34.64 31.51 32.75 42.6K
15:22 33.05 33.36 32.56 33.35 8.7K
15:23 33.35 34.35 33.16 33.26 23.8K
15:24 33.25 34.00 29.76 31.00 34.4K
15:25 30.99 30.99 29.47 30.56 23.6K
15:26 30.97 31.97 30.97 31.94 23.2K
15:27 32.95 32.95 31.09 31.70 6.2K
15:28 31.71 31.92 31.20 31.92 5.1K
15:29 31.49 32.74 31.49 32.36 5.1K
15:30 32.01 32.74 32.01 32.23 7.0K
15:31 32.32 34.80 32.32 34.80 17.3K
15:32 34.50 34.79 33.67 33.67 17.8K
15:33 33.22 34.99 33.21 34.99 8.7K
15:34 36.27 36.27 34.67 35.00 25.4K
15:35 35.81 35.81 35.00 35.30 7.2K
15:36 35.00 35.70 34.60 34.64 13.2K
15:37 35.00 35.77 35.00 35.70 10.0K
15:38 35.36 35.36 32.72 32.72 19.2K
15:39 32.80 34.00 32.80 34.00 10.1K
15:40 34.00 34.81 34.00 34.81 3.1K
15:41 35.23 36.00 35.00 36.00 8.5K
15:42 36.15 38.27 36.15 38.27 24.1K
15:43 38.27 38.27 38.27 38.27 0.0K
15:44 38.27 38.27 38.27 38.27 0.0K
15:45 38.27 38.27 38.27 38.27 0.0K
15:46 38.27 38.27 38.27 38.27 0.0K
15:47 36.01 36.01 36.01 36.01 32.6K
15:48 38.75 40.72 37.00 37.23 34.7K
15:49 38.51 40.95 38.50 40.95 21.3K
15:50 40.94 41.27 39.95 41.25 32.7K
15:51 42.75 42.75 41.01 41.94 27.5K
15:52 41.17 41.88 41.17 41.82 8.7K
15:53 41.72 44.31 41.44 42.67 35.3K
15:54 44.00 45.65 44.00 45.65 28.0K
15:55 45.62 46.47 45.40 46.47 29.1K
15:56 47.42 48.63 47.26 48.63 45.2K
15:57 49.18 49.18 49.18 49.18 8.7K
15:58 49.18 49.18 49.18 49.18 0.0K
15:59 49.18 49.18 49.18 49.18 0.0K
16:00 50.15 50.15 41.01 50.15 188.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available