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 43.49 55.94 38.56 42.57 84.2K
09:32 42.57 43.99 42.00 43.99 5.7K
09:33 47.00 47.96 45.49 46.98 20.1K
09:34 46.95 47.52 46.00 46.00 6.7K
09:35 44.00 45.00 44.00 44.50 6.0K
09:36 44.50 46.50 43.97 43.97 3.5K
09:37 44.54 44.98 43.17 44.98 5.3K
09:38 44.98 45.00 44.00 44.00 2.1K
09:39 44.00 44.00 40.05 40.05 10.5K
09:40 40.03 40.03 38.03 38.29 9.3K
09:41 38.01 42.50 38.01 39.00 6.2K
09:42 42.49 42.49 42.49 42.49 0.6K
09:43 42.49 42.49 41.20 41.50 3.8K
09:44 41.50 43.99 41.50 43.99 2.0K
09:45 42.00 42.00 40.50 40.50 0.9K
09:46 41.49 41.49 41.49 41.49 0.5K
09:47 41.49 41.49 41.49 41.49 0.9K
09:48 41.49 41.49 40.81 40.81 0.5K
09:49 40.81 40.81 40.81 40.81 0.8K
09:50 40.81 40.81 40.81 40.81 0.2K
09:51 42.23 42.23 41.87 41.87 0.8K
09:52 41.87 41.87 41.87 41.87 0.2K
09:53 41.88 41.88 41.05 41.05 1.1K
09:54 41.05 41.05 41.05 41.05 0.5K
09:55 41.05 41.05 41.05 41.05 1.0K
09:56 41.05 41.05 40.79 40.79 0.8K
09:57 40.79 40.79 40.79 40.79 0.2K
09:58 40.79 40.79 40.79 40.79 0.2K
09:59 40.79 40.79 40.16 40.16 0.5K
10:00 40.09 40.22 40.09 40.22 0.9K
10:01 40.22 40.22 40.00 40.00 1.0K
10:02 40.25 40.25 40.05 40.05 6.2K
10:03 40.05 40.05 38.30 38.30 0.6K
10:04 38.61 38.61 38.40 38.40 4.9K
10:05 38.75 40.75 38.46 38.57 4.5K
10:06 40.84 40.84 40.84 40.84 5.5K
10:07 40.84 40.84 40.00 40.00 0.2K
10:08 40.00 40.00 40.00 40.00 0.2K
10:09 40.00 40.50 40.00 40.50 0.9K
10:10 40.50 43.99 40.50 43.99 2.9K
10:11 40.50 43.25 40.50 42.25 6.7K
10:12 42.25 44.26 42.25 44.26 15.1K
10:13 44.26 44.26 44.26 44.26 0.2K
10:14 44.26 44.26 44.26 44.26 0.0K
10:15 44.26 44.26 44.26 44.26 0.0K
10:16 44.26 44.26 44.26 44.26 0.0K
10:17 44.26 44.26 44.26 44.26 0.0K
10:18 46.93 49.50 46.93 47.70 9.9K
10:19 47.94 47.94 45.70 45.70 6.2K
10:20 45.70 46.04 45.70 45.98 2.4K
10:21 45.98 45.98 45.78 45.78 3.8K
10:22 45.75 45.75 43.29 43.29 2.6K
10:23 44.03 44.03 44.03 44.03 1.0K
10:24 44.03 44.03 44.03 44.03 0.7K
10:25 44.03 44.21 43.28 44.21 3.5K
10:26 44.21 44.21 44.20 44.20 0.7K
10:27 45.98 45.98 45.98 45.98 1.4K
10:28 45.98 45.98 45.73 45.73 0.5K
10:29 45.73 45.73 44.69 44.69 0.6K
10:30 44.59 44.59 44.59 44.59 2.6K
10:31 46.75 46.75 46.75 46.75 1.8K
10:32 46.75 46.75 46.01 46.01 0.4K
10:33 46.01 46.01 45.28 45.28 0.2K
10:34 44.45 45.71 44.45 45.71 1.2K
10:35 45.71 45.71 45.71 45.71 0.1K
10:36 45.71 46.25 45.71 45.73 1.1K
10:37 45.73 45.73 45.28 45.28 1.2K
10:38 45.28 46.19 45.00 46.19 0.8K
10:39 46.19 46.24 46.19 46.24 0.2K
10:40 46.24 46.50 45.71 45.71 1.2K
10:41 45.71 45.71 45.00 45.00 0.4K
10:42 45.00 45.00 43.80 43.80 0.3K
10:43 43.80 43.91 43.80 43.91 0.4K
10:44 43.91 43.91 43.91 43.91 0.4K
10:45 43.91 43.91 43.50 43.51 5.3K
10:46 43.51 44.88 43.51 44.88 0.2K
10:47 43.64 43.66 43.28 43.66 2.8K
10:48 43.50 43.50 43.50 43.50 0.8K
10:49 44.48 44.88 43.28 43.28 6.1K
10:50 43.28 43.48 43.28 43.48 6.0K
10:51 43.48 43.65 43.48 43.65 0.5K
10:52 43.65 43.65 43.53 43.53 0.2K
10:53 43.53 43.53 43.53 43.53 0.1K
10:54 43.53 43.53 42.59 42.59 1.5K
10:55 42.59 42.59 41.51 41.51 1.5K
10:56 41.51 41.51 39.50 39.59 8.2K
10:57 39.59 40.04 39.59 40.04 0.8K
10:58 40.04 40.04 39.59 39.59 0.9K
10:59 39.59 39.59 39.20 39.20 1.4K
11:00 39.39 39.49 39.39 39.49 6.1K
11:01 39.60 39.60 39.60 39.60 1.6K
11:02 39.32 40.77 39.32 40.77 1.1K
11:03 40.28 40.28 39.75 39.75 0.8K
11:04 39.75 39.75 39.75 39.75 0.0K
11:05 39.75 42.00 39.75 42.00 1.5K
11:06 42.30 42.73 39.75 42.73 1.5K
11:07 42.73 42.73 40.70 40.70 0.3K
11:08 40.70 40.70 40.69 40.69 0.3K
11:09 40.69 40.69 40.69 40.69 0.1K
11:10 40.69 40.69 40.69 40.69 0.1K
11:11 40.69 40.69 40.69 40.69 0.2K
11:12 40.69 40.69 40.69 40.69 0.4K
11:13 40.69 40.69 40.15 40.15 1.7K
11:14 40.15 40.15 40.15 40.15 0.2K
11:15 40.15 41.47 40.15 41.47 0.6K
11:16 41.47 41.47 41.47 41.47 0.0K
11:17 41.24 42.07 41.24 42.07 0.4K
11:18 42.07 42.07 42.07 42.07 0.0K
11:19 40.15 40.23 40.15 40.23 0.7K
11:20 40.23 40.23 40.23 40.23 0.0K
11:21 40.23 40.23 40.23 40.23 0.1K
11:22 40.23 40.30 40.23 40.30 0.5K
11:23 40.30 40.30 40.30 40.30 0.0K
11:24 40.30 40.30 40.30 40.30 0.1K
11:25 40.30 40.30 40.30 40.30 0.0K
11:26 40.40 40.40 40.40 40.40 0.3K
11:27 40.36 40.36 40.36 40.36 0.4K
11:28 40.36 41.00 40.36 41.00 1.0K
11:29 41.00 41.00 41.00 41.00 0.0K
11:30 41.00 41.00 39.20 39.20 0.4K
11:31 39.20 40.10 39.20 40.10 1.5K
11:32 40.10 40.10 40.10 40.10 0.0K
11:33 40.10 40.10 40.10 40.10 0.0K
11:34 40.10 40.10 40.10 40.10 0.0K
11:35 40.10 40.10 40.10 40.10 0.0K
11:36 40.10 40.10 40.10 40.10 0.1K
11:37 40.10 40.95 40.08 40.08 0.5K
11:38 40.08 40.08 40.08 40.08 0.0K
11:39 39.63 39.63 39.63 39.63 1.8K
11:40 39.63 39.63 39.63 39.63 0.1K
11:41 39.63 39.63 39.20 39.20 2.1K
11:42 39.20 39.20 39.08 39.08 0.7K
11:43 39.08 39.08 38.00 38.00 12.6K
11:44 37.36 37.36 36.05 36.83 5.2K
11:45 36.87 36.87 36.05 36.80 4.5K
11:46 36.80 37.35 36.73 36.73 1.2K
11:47 36.73 37.49 36.73 37.49 1.5K
11:48 37.23 37.23 37.23 37.23 0.2K
11:49 37.23 37.23 36.63 36.63 3.3K
11:50 36.63 36.63 36.63 36.63 0.1K
11:51 36.63 36.63 36.63 36.63 0.0K
11:52 36.70 36.70 36.70 36.70 0.2K
11:53 36.70 36.70 36.58 36.58 0.4K
11:54 36.69 36.69 36.69 36.69 1.0K
11:55 36.69 36.69 36.69 36.69 0.1K
11:56 36.69 36.69 36.69 36.69 0.2K
11:57 36.69 36.69 36.49 36.49 0.4K
11:58 36.49 36.49 36.00 36.00 2.1K
11:59 36.00 36.00 35.49 35.78 1.8K
12:00 35.78 35.78 35.78 35.78 0.5K
12:01 35.78 35.78 35.22 35.22 0.8K
12:02 35.20 35.20 33.98 33.98 3.2K
12:03 33.98 34.91 32.51 32.51 4.7K
12:04 32.51 33.71 32.51 33.35 0.9K
12:05 33.35 33.35 33.35 33.35 0.1K
12:06 33.57 35.04 33.57 35.04 0.5K
12:07 35.04 35.04 35.04 35.04 0.1K
12:08 34.64 34.64 34.64 34.64 0.3K
12:09 34.64 34.64 33.61 33.61 0.3K
12:10 33.61 33.61 33.61 33.61 0.2K
12:11 34.00 34.00 33.69 33.69 0.3K
12:12 33.69 34.73 33.69 34.73 0.5K
12:13 34.73 34.73 34.73 34.73 0.1K
12:14 34.73 35.11 34.73 35.04 1.0K
12:15 35.04 35.04 34.81 34.81 1.5K
12:16 34.81 34.81 34.81 34.81 0.1K
12:17 34.81 34.81 34.81 34.81 0.3K
12:18 34.81 35.31 34.81 35.31 0.5K
12:19 35.31 35.31 35.31 35.31 0.1K
12:20 35.31 35.56 35.31 35.56 0.4K
12:21 36.00 36.00 36.00 36.00 2.0K
12:22 36.00 36.00 36.00 36.00 0.1K
12:23 36.00 36.60 36.00 36.60 0.2K
12:24 36.40 37.00 36.40 37.00 1.3K
12:25 37.00 38.01 37.00 38.01 2.7K
12:26 38.01 38.99 38.01 38.99 0.6K
12:27 38.99 38.99 38.99 38.99 0.2K
12:28 38.99 38.99 38.99 38.99 0.4K
12:29 38.99 38.99 38.99 38.99 0.5K
12:30 38.99 38.99 36.60 36.60 0.6K
12:31 36.60 37.41 36.60 37.41 0.1K
12:32 37.41 37.41 37.41 37.41 0.1K
12:33 37.41 37.41 37.41 37.41 0.1K
12:34 37.41 37.41 37.41 37.41 0.2K
12:35 38.99 38.99 36.60 36.60 1.6K
12:36 36.60 36.60 36.60 36.60 0.1K
12:37 36.60 36.60 36.60 36.60 0.0K
12:38 37.42 37.42 37.42 37.42 0.1K
12:39 37.42 37.42 37.42 37.42 0.0K
12:40 37.42 37.42 37.42 37.42 0.1K
12:41 37.42 37.42 37.42 37.42 0.1K
12:42 37.92 37.92 37.92 37.92 0.2K
12:43 37.92 37.92 37.92 37.92 0.0K
12:44 37.92 37.92 37.92 37.92 0.0K
12:45 37.92 37.92 37.92 37.92 0.0K
12:46 38.40 38.40 38.20 38.20 0.4K
12:47 38.20 38.60 38.20 38.60 1.6K
12:48 38.69 38.69 38.48 38.48 1.2K
12:49 39.25 39.25 39.25 39.25 1.3K
12:50 39.25 40.00 39.25 39.42 3.2K
12:51 39.42 39.89 39.39 39.89 1.0K
12:52 39.89 39.89 38.85 38.85 0.5K
12:53 39.39 39.57 39.39 39.50 1.0K
12:54 39.50 39.50 39.50 39.50 0.2K
12:55 39.50 39.50 39.00 39.50 0.7K
12:56 39.50 39.50 39.01 39.01 0.2K
12:57 39.01 39.01 39.01 39.01 0.0K
12:58 39.01 39.01 39.01 39.01 0.1K
12:59 39.01 39.01 38.81 38.81 0.8K
13:00 39.21 39.21 39.21 39.21 1.6K
13:01 39.21 39.21 39.21 39.21 0.0K
13:02 39.21 39.21 39.21 39.21 0.0K
13:03 39.21 39.21 39.21 39.21 0.0K
13:04 39.21 39.21 39.21 39.21 0.0K
13:05 39.21 40.00 39.21 40.00 0.6K
13:06 40.00 40.00 40.00 40.00 0.0K
13:07 40.00 40.00 40.00 40.00 0.0K
13:08 40.00 40.00 40.00 40.00 0.1K
13:09 40.00 40.00 40.00 40.00 0.0K
13:10 40.00 40.00 40.00 40.00 0.0K
13:11 40.00 40.00 40.00 40.00 0.0K
13:12 40.00 40.00 40.00 40.00 0.0K
13:13 40.00 40.00 39.01 39.01 0.2K
13:14 39.01 39.01 39.01 39.01 0.0K
13:15 39.01 39.01 39.01 39.01 0.0K
13:16 39.01 39.01 39.01 39.01 0.0K
13:17 39.01 39.01 39.01 39.01 0.2K
13:18 39.01 40.00 39.01 40.00 1.1K
13:19 40.00 40.00 40.00 40.00 0.0K
13:20 40.00 40.00 40.00 40.00 0.0K
13:21 40.00 40.00 40.00 40.00 0.0K
13:22 40.00 40.00 40.00 40.00 0.1K
13:23 40.00 40.00 40.00 40.00 0.2K
13:24 40.00 40.00 39.00 39.00 0.3K
13:25 39.00 39.00 39.00 39.00 0.0K
13:26 39.00 39.00 38.48 38.48 0.4K
13:27 38.88 38.88 38.50 38.50 0.5K
13:28 38.50 38.50 38.50 38.50 0.0K
13:29 38.37 38.37 38.37 38.37 0.9K
13:30 38.37 38.37 38.37 38.37 0.1K
13:31 37.11 37.11 36.61 36.61 0.3K
13:32 36.61 36.61 36.61 36.61 0.1K
13:33 36.61 36.61 36.61 36.61 0.0K
13:34 36.61 36.61 36.61 36.61 0.0K
13:35 36.61 36.61 36.61 36.61 0.3K
13:36 36.61 36.61 36.61 36.61 0.1K
13:37 36.61 36.61 36.61 36.61 0.1K
13:38 36.61 37.08 36.61 37.08 1.0K
13:39 37.08 37.08 37.08 37.08 0.1K
13:40 37.08 37.08 37.08 37.08 0.0K
13:41 37.08 37.08 37.08 37.08 0.1K
13:42 37.08 37.08 37.08 37.08 0.0K
13:43 37.08 37.08 37.08 37.08 0.0K
13:44 37.08 37.08 37.08 37.08 0.1K
13:45 37.08 37.08 37.08 37.08 0.1K
13:46 37.08 37.08 37.08 37.08 0.2K
13:47 37.08 37.08 37.08 37.08 1.0K
13:48 37.08 37.08 37.08 37.08 0.0K
13:49 37.08 37.43 37.08 37.43 0.2K
13:50 37.43 37.43 37.43 37.43 0.0K
13:51 37.43 37.43 37.43 37.43 0.0K
13:52 37.43 37.43 37.43 37.43 0.0K
13:53 37.43 37.43 37.43 37.43 0.0K
13:54 37.43 37.43 37.43 37.43 0.1K
13:55 37.43 37.43 37.43 37.43 0.0K
13:56 37.43 37.43 37.43 37.43 0.0K
13:57 37.43 37.43 37.43 37.43 0.1K
13:58 37.43 37.43 37.43 37.43 0.1K
13:59 37.43 40.00 37.43 39.95 2.6K
14:00 39.95 39.95 39.95 39.95 0.0K
14:01 39.95 39.95 37.45 37.45 0.4K
14:02 37.45 37.45 37.45 37.45 0.0K
14:03 37.45 37.45 37.45 37.45 0.0K
14:04 37.45 37.45 37.45 37.45 1.0K
14:05 37.45 37.45 37.45 37.45 0.1K
14:06 37.45 37.45 37.45 37.45 0.1K
14:07 37.45 37.45 37.45 37.45 0.1K
14:08 37.45 37.45 37.45 37.45 0.0K
14:09 37.45 37.45 37.45 37.45 0.0K
14:10 37.45 37.45 37.45 37.45 0.0K
14:11 37.45 37.45 37.45 37.45 0.0K
14:12 37.45 37.45 37.45 37.45 0.3K
14:13 37.45 37.45 37.45 37.45 0.0K
14:14 37.45 37.45 37.45 37.45 0.1K
14:15 37.45 37.45 37.45 37.45 0.0K
14:16 37.45 37.45 37.45 37.45 0.0K
14:17 37.45 37.45 37.45 37.45 0.0K
14:18 37.45 37.45 37.45 37.45 0.0K
14:19 37.45 37.45 37.45 37.45 0.1K
14:20 37.45 37.45 37.45 37.45 0.1K
14:21 37.45 37.45 37.45 37.45 0.1K
14:22 37.45 37.45 37.45 37.45 0.0K
14:23 37.45 37.45 37.45 37.45 0.0K
14:24 37.45 39.01 37.45 39.01 0.1K
14:25 39.01 39.01 39.01 39.01 0.0K
14:26 39.01 39.01 39.01 39.01 0.0K
14:27 39.01 39.01 39.01 39.01 0.0K
14:28 39.01 39.53 39.01 39.01 0.3K
14:29 39.01 39.25 39.01 39.25 0.2K
14:30 39.25 39.25 39.25 39.25 0.1K
14:31 39.25 39.50 39.25 39.50 0.6K
14:32 39.50 39.50 39.50 39.50 0.0K
14:33 39.50 39.50 39.50 39.50 0.0K
14:34 39.00 39.00 37.50 37.50 5.8K
14:35 37.50 37.50 37.50 37.50 0.0K
14:36 37.50 37.50 37.50 37.50 0.1K
14:37 37.50 37.50 37.50 37.50 0.0K
14:38 37.50 37.50 37.50 37.50 0.0K
14:39 38.12 38.12 38.12 38.12 0.1K
14:40 38.24 38.24 38.24 38.24 0.2K
14:41 39.29 39.29 39.29 39.29 0.3K
14:42 39.29 39.29 39.29 39.29 0.0K
14:43 39.29 39.29 39.29 39.29 0.1K
14:44 39.29 39.29 39.29 39.29 0.0K
14:45 39.29 39.29 39.29 39.29 0.0K
14:46 39.29 39.29 39.29 39.29 0.0K
14:47 39.09 39.09 38.37 38.37 0.6K
14:48 38.37 38.37 38.37 38.37 0.1K
14:49 38.37 38.37 38.37 38.37 0.0K
14:50 38.37 38.37 38.37 38.37 0.1K
14:51 38.37 38.37 37.51 37.51 0.3K
14:52 37.51 37.51 36.64 36.64 0.4K
14:53 36.64 36.64 36.64 36.64 0.1K
14:54 36.64 36.64 36.64 36.64 0.0K
14:55 36.64 36.64 36.64 36.64 0.1K
14:56 36.64 36.64 36.64 36.64 0.0K
14:57 36.64 36.64 36.64 36.64 0.0K
14:58 36.64 36.64 36.64 36.64 0.0K
14:59 36.64 36.64 36.64 36.64 0.0K
15:00 36.64 36.64 36.64 36.64 0.0K
15:01 36.64 36.64 36.64 36.64 0.0K
15:02 36.64 36.64 36.64 36.64 0.0K
15:03 36.64 36.64 36.64 36.64 0.0K
15:04 36.64 36.69 36.64 36.69 0.2K
15:05 36.69 36.69 36.69 36.69 0.0K
15:06 36.69 36.69 36.69 36.69 0.0K
15:07 36.69 36.69 36.69 36.69 0.1K
15:08 36.69 36.69 36.28 36.44 3.3K
15:09 36.44 36.44 35.06 35.06 1.2K
15:10 35.06 35.50 35.06 35.50 0.6K
15:11 35.50 35.50 35.17 35.17 0.8K
15:12 35.17 35.17 35.17 35.17 0.0K
15:13 35.17 35.17 35.17 35.17 0.1K
15:14 35.17 35.17 35.17 35.17 0.1K
15:15 35.17 35.17 35.17 35.17 0.0K
15:16 35.17 35.17 35.17 35.17 0.0K
15:17 35.17 36.59 35.17 36.59 1.1K
15:18 36.59 36.59 36.59 36.59 0.2K
15:19 35.76 36.54 35.76 36.54 0.3K
15:20 36.54 36.54 36.01 36.01 0.5K
15:21 36.01 36.01 36.01 36.01 0.1K
15:22 36.01 36.01 36.01 36.01 0.0K
15:23 36.01 36.59 36.01 36.59 0.6K
15:24 36.59 36.59 36.01 36.01 1.0K
15:25 36.01 36.01 36.01 36.01 0.0K
15:26 36.59 36.59 36.59 36.59 1.3K
15:27 36.59 36.59 36.59 36.59 0.6K
15:28 36.59 36.59 36.59 36.59 0.3K
15:29 36.59 36.59 36.59 36.59 0.1K
15:30 36.59 36.59 36.59 36.59 0.1K
15:31 36.59 36.59 36.02 36.02 0.3K
15:32 36.32 36.32 36.05 36.05 1.0K
15:33 36.05 36.30 36.05 36.30 0.2K
15:34 36.30 36.30 36.30 36.30 0.1K
15:35 36.30 36.30 36.30 36.30 0.1K
15:36 36.30 36.30 36.30 36.30 0.1K
15:37 36.30 36.30 36.30 36.30 0.1K
15:38 36.30 36.30 36.30 36.30 0.1K
15:39 36.30 36.30 36.30 36.30 0.0K
15:40 36.30 36.30 36.30 36.30 0.1K
15:41 36.30 36.30 36.30 36.30 0.0K
15:42 36.30 36.30 36.30 36.30 0.0K
15:43 36.30 36.30 36.30 36.30 0.2K
15:44 36.30 36.30 36.30 36.30 0.0K
15:45 36.30 36.30 36.30 36.30 0.0K
15:46 36.30 36.30 35.50 35.50 1.0K
15:47 35.00 35.00 33.27 33.27 6.4K
15:48 33.27 33.27 33.02 33.02 0.5K
15:49 33.02 33.02 33.02 33.02 0.1K
15:50 33.02 33.02 33.02 33.02 0.1K
15:51 33.02 33.02 33.02 33.02 0.1K
15:52 33.02 33.05 33.02 33.05 1.1K
15:53 33.05 33.74 33.05 33.74 0.5K
15:54 33.74 34.95 33.41 34.95 4.0K
15:55 34.95 35.03 34.95 35.03 2.2K
15:56 35.03 35.03 35.03 35.03 0.1K
15:57 35.03 35.04 33.41 33.41 0.7K
15:58 33.41 35.98 33.41 35.98 0.4K
15:59 33.50 35.48 33.50 35.48 0.5K
16:00 35.48 35.83 33.99 35.01 13.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available