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 33.28 34.30 25.23 31.41 21.6K
09:32 31.41 32.55 31.41 31.50 1.9K
09:33 30.01 31.30 30.01 31.00 1.6K
09:34 31.00 31.00 30.00 30.00 2.9K
09:35 30.00 30.13 30.00 30.13 0.3K
09:36 30.13 30.99 30.13 30.99 1.1K
09:37 30.99 30.99 30.75 30.75 1.3K
09:38 31.25 31.80 31.25 31.80 3.3K
09:39 31.80 31.80 31.71 31.72 1.1K
09:40 31.72 31.72 31.71 31.71 1.6K
09:41 31.71 31.71 30.94 30.94 2.0K
09:42 30.94 30.94 30.61 30.89 2.0K
09:43 30.93 30.93 30.93 30.93 1.8K
09:44 30.21 30.21 30.13 30.13 1.3K
09:45 30.13 30.21 30.13 30.21 0.8K
09:46 30.21 30.21 30.21 30.21 0.2K
09:47 30.21 30.21 30.21 30.21 0.2K
09:48 30.21 30.21 30.21 30.21 0.2K
09:49 30.21 30.21 30.21 30.21 0.0K
09:50 29.25 29.26 29.00 29.00 2.9K
09:51 26.55 26.55 26.34 26.34 4.0K
09:52 26.34 26.34 26.34 26.34 0.0K
09:53 26.34 26.34 26.34 26.34 0.0K
09:54 26.34 26.34 26.34 26.34 0.0K
09:55 26.34 26.34 26.34 26.34 0.0K
09:56 26.24 26.24 25.60 25.60 2.8K
09:57 25.55 25.55 24.00 24.02 2.7K
09:58 24.72 24.78 24.72 24.78 5.4K
09:59 24.78 24.78 24.78 24.78 0.2K
10:00 25.45 25.50 24.78 25.46 5.2K
10:01 25.15 25.49 25.14 25.49 1.0K
10:02 25.49 25.49 25.00 25.00 2.4K
10:03 25.00 25.06 25.00 25.06 0.2K
10:04 25.06 25.06 25.06 25.06 0.0K
10:05 25.06 25.76 25.06 25.76 1.3K
10:06 25.76 25.76 25.76 25.76 0.4K
10:07 25.76 25.76 25.76 25.76 0.1K
10:08 25.76 25.76 25.76 25.76 0.1K
10:09 25.76 25.76 25.76 25.76 0.0K
10:10 25.76 26.10 25.76 26.10 0.6K
10:11 26.10 26.10 26.10 26.10 0.1K
10:12 26.10 26.10 26.10 26.10 0.1K
10:13 26.10 26.10 26.10 26.10 0.1K
10:14 26.10 26.10 26.10 26.10 0.1K
10:15 26.10 26.10 26.10 26.10 0.0K
10:16 26.10 26.55 26.10 26.55 1.1K
10:17 26.55 26.55 26.55 26.55 0.2K
10:18 26.55 26.55 26.55 26.55 0.1K
10:19 26.55 26.55 26.55 26.55 0.2K
10:20 26.55 26.55 26.55 26.55 0.1K
10:21 26.55 27.00 26.55 27.00 0.7K
10:22 27.00 27.00 27.00 27.00 0.0K
10:23 27.00 27.00 27.00 27.00 0.0K
10:24 27.00 27.00 27.00 27.00 0.1K
10:25 27.00 27.00 27.00 27.00 0.1K
10:26 27.00 28.50 27.00 28.50 0.2K
10:27 28.50 28.50 28.50 28.50 0.2K
10:28 28.66 30.18 28.66 30.18 4.4K
10:29 30.18 30.18 30.18 30.18 1.0K
10:30 30.18 30.79 30.18 30.79 3.2K
10:31 31.37 31.37 30.03 30.03 2.3K
10:32 30.03 30.03 30.03 30.03 0.3K
10:33 30.03 30.03 29.00 29.00 0.4K
10:34 29.00 29.00 29.00 29.00 0.1K
10:35 29.00 29.00 29.00 29.00 0.1K
10:36 29.00 29.00 29.00 29.00 0.4K
10:37 29.00 29.00 29.00 29.00 0.0K
10:38 29.00 29.00 29.00 29.00 0.0K
10:39 29.00 29.00 28.00 28.00 1.5K
10:40 27.84 27.84 27.84 27.84 0.3K
10:41 27.84 27.84 26.10 26.10 0.3K
10:42 26.10 26.10 26.10 26.10 0.2K
10:43 26.10 26.10 26.10 26.10 0.1K
10:44 26.10 26.10 26.10 26.10 0.1K
10:45 26.10 26.10 26.10 26.10 0.1K
10:46 26.10 27.99 26.10 27.60 0.3K
10:47 27.60 27.96 27.05 27.96 1.8K
10:48 27.96 27.96 27.96 27.96 0.1K
10:49 27.96 27.96 27.96 27.96 0.0K
10:50 27.96 27.96 27.96 27.96 0.2K
10:51 27.96 27.96 27.96 27.96 0.0K
10:52 27.96 27.96 27.96 27.96 0.0K
10:53 27.96 27.96 27.96 27.96 0.0K
10:54 27.96 27.96 27.96 27.96 0.8K
10:55 27.96 27.96 27.96 27.96 0.0K
10:56 27.96 27.96 27.96 27.96 0.0K
10:57 27.96 27.96 27.96 27.96 0.1K
10:58 28.00 28.00 28.00 28.00 1.1K
10:59 28.00 28.00 28.00 28.00 0.2K
11:00 28.00 28.00 28.00 28.00 0.0K
11:01 28.00 28.00 28.00 28.00 0.0K
11:02 28.00 28.00 28.00 28.00 0.0K
11:03 28.00 28.00 28.00 28.00 0.3K
11:04 30.09 30.09 30.09 30.09 0.1K
11:05 28.00 28.00 28.00 28.00 1.4K
11:06 28.00 29.50 28.00 29.50 0.2K
11:07 29.49 29.49 29.49 29.49 0.5K
11:08 29.49 29.49 29.49 29.49 0.0K
11:09 29.49 29.49 29.49 29.49 0.0K
11:10 29.49 29.49 29.49 29.49 0.0K
11:11 29.49 29.49 29.49 29.49 0.0K
11:12 29.49 29.49 29.49 29.49 0.0K
11:13 29.49 29.49 29.49 29.49 0.0K
11:14 29.49 29.49 29.49 29.49 0.0K
11:15 29.49 29.49 29.49 29.49 0.0K
11:16 29.49 29.49 29.49 29.49 0.0K
11:17 28.86 28.86 27.95 27.95 0.3K
11:18 27.95 28.25 27.95 28.25 0.2K
11:19 28.25 28.25 28.25 28.25 0.1K
11:20 28.25 28.25 28.25 28.25 0.0K
11:21 28.25 28.25 28.25 28.25 0.0K
11:22 28.25 28.25 28.25 28.25 0.1K
11:23 28.25 28.25 28.25 28.25 0.0K
11:24 28.25 28.25 28.25 28.25 0.0K
11:25 28.25 28.25 28.25 28.25 0.0K
11:26 28.91 28.91 28.91 28.91 0.1K
11:27 28.91 28.91 28.91 28.91 0.0K
11:28 28.91 28.91 28.91 28.91 0.0K
11:29 28.91 28.91 28.91 28.91 0.0K
11:30 28.91 28.91 28.91 28.91 0.0K
11:31 28.91 28.91 28.05 28.05 0.5K
11:32 28.05 28.05 28.05 28.05 0.1K
11:33 28.05 28.70 28.05 28.70 0.7K
11:34 28.70 28.70 28.70 28.70 0.1K
11:35 28.70 28.70 28.70 28.70 0.1K
11:36 28.70 28.70 28.70 28.70 0.0K
11:37 28.70 28.70 28.70 28.70 0.0K
11:38 28.70 28.70 27.28 27.28 0.2K
11:39 27.28 28.08 27.28 28.08 0.2K
11:40 28.08 28.08 28.08 28.08 0.0K
11:41 27.37 27.37 27.37 27.37 0.1K
11:42 27.37 28.22 27.37 28.22 1.4K
11:43 28.22 28.22 28.22 28.22 0.0K
11:44 28.22 28.22 28.22 28.22 0.0K
11:45 28.22 28.22 28.22 28.22 0.2K
11:46 28.22 28.22 28.22 28.22 0.1K
11:47 28.22 28.22 28.22 28.22 0.0K
11:48 28.22 28.22 28.22 28.22 0.0K
11:49 28.22 28.22 28.22 28.22 0.0K
11:50 28.22 28.22 28.22 28.22 0.2K
11:51 28.22 28.22 28.22 28.22 0.0K
11:52 28.22 28.22 28.22 28.22 0.2K
11:53 28.58 28.58 28.58 28.58 0.1K
11:54 28.58 28.58 28.58 28.58 0.0K
11:55 28.58 28.58 28.58 28.58 0.0K
11:56 28.52 28.52 28.52 28.52 0.1K
11:57 28.52 28.52 28.52 28.52 0.0K
11:58 28.84 28.84 28.84 28.84 0.2K
11:59 28.53 28.53 28.53 28.53 0.3K
12:00 28.53 28.53 28.53 28.53 0.0K
12:01 28.53 28.53 28.53 28.53 0.0K
12:02 28.53 28.53 28.53 28.53 0.0K
12:03 28.53 28.53 28.53 28.53 0.1K
12:04 28.53 28.53 28.53 28.53 0.0K
12:05 28.53 28.53 28.53 28.53 0.1K
12:06 28.53 28.53 28.53 28.53 0.6K
12:07 28.53 28.53 28.53 28.53 0.0K
12:08 28.53 28.53 28.53 28.53 0.0K
12:09 28.53 28.53 28.53 28.53 0.0K
12:10 28.53 28.53 28.53 28.53 0.0K
12:11 28.53 28.53 28.53 28.53 0.0K
12:12 28.99 28.99 28.25 28.25 1.6K
12:13 28.25 28.25 28.25 28.25 0.0K
12:14 28.25 28.25 28.25 28.25 0.0K
12:15 28.25 28.25 28.25 28.25 0.0K
12:16 28.25 28.25 28.25 28.25 0.0K
12:17 28.25 28.25 28.25 28.25 0.0K
12:18 28.25 28.25 28.25 28.25 0.0K
12:19 28.25 28.25 28.25 28.25 0.0K
12:20 28.25 28.25 28.25 28.25 0.0K
12:21 28.25 28.25 28.25 28.25 0.1K
12:22 28.25 28.25 28.25 28.25 0.0K
12:23 28.25 28.25 28.25 28.25 0.0K
12:24 28.25 28.25 28.25 28.25 0.0K
12:25 28.25 28.25 28.25 28.25 0.0K
12:26 28.25 28.25 28.25 28.25 0.0K
12:27 28.25 28.25 28.25 28.25 0.0K
12:28 28.25 28.25 28.25 28.25 0.0K
12:29 28.25 28.25 28.25 28.25 0.0K
12:30 28.25 28.25 28.25 28.25 0.0K
12:31 28.25 28.25 28.25 28.25 0.0K
12:32 28.25 28.25 28.25 28.25 0.0K
12:33 28.25 28.25 28.25 28.25 0.0K
12:34 28.25 28.26 28.25 28.26 0.1K
12:35 28.26 28.26 28.26 28.26 0.0K
12:36 28.26 28.26 28.26 28.26 0.0K
12:37 28.26 28.26 28.26 28.26 0.0K
12:38 28.26 28.26 28.26 28.26 0.0K
12:39 28.26 28.26 28.26 28.26 0.7K
12:40 28.26 28.26 28.26 28.26 0.0K
12:41 28.26 28.26 28.26 28.26 0.0K
12:42 28.26 28.26 28.26 28.26 0.0K
12:43 28.26 28.26 28.26 28.26 0.0K
12:44 28.26 28.26 28.26 28.26 0.0K
12:45 28.26 28.26 28.26 28.26 0.0K
12:46 28.26 28.26 28.26 28.26 0.0K
12:47 28.26 28.26 28.26 28.26 0.1K
12:48 28.26 28.26 28.26 28.26 0.0K
12:49 28.26 28.26 28.26 28.26 0.0K
12:50 28.26 28.26 28.26 28.26 0.0K
12:51 28.26 28.93 28.26 28.93 0.6K
12:52 29.59 29.59 29.59 29.59 0.3K
12:53 29.59 29.59 29.59 29.59 0.1K
12:54 29.59 29.59 29.59 29.59 0.0K
12:55 29.59 30.00 29.59 30.00 0.8K
12:56 30.00 30.00 30.00 30.00 0.1K
12:57 30.00 30.00 30.00 30.00 0.2K
12:58 30.00 30.00 30.00 30.00 0.3K
12:59 30.00 30.00 30.00 30.00 0.1K
13:00 30.00 30.00 30.00 30.00 0.0K
13:01 30.00 30.00 29.72 29.72 0.5K
13:02 29.72 29.72 29.72 29.72 0.3K
13:03 29.59 29.59 29.59 29.59 0.1K
13:04 30.20 30.20 30.20 30.20 0.5K
13:05 30.20 30.20 30.20 30.20 0.0K
13:06 30.20 30.20 30.20 30.20 0.5K
13:07 30.20 30.20 30.20 30.20 0.0K
13:08 30.20 30.92 30.20 30.92 0.2K
13:09 30.92 30.92 30.92 30.92 0.0K
13:10 30.92 30.92 30.25 30.25 0.4K
13:11 30.31 30.31 30.31 30.31 0.4K
13:12 30.31 30.31 30.31 30.31 0.1K
13:13 30.31 30.31 30.31 30.31 0.1K
13:14 30.31 30.31 30.31 30.31 0.0K
13:15 30.31 30.31 30.31 30.31 0.0K
13:16 30.31 30.31 29.61 29.61 1.3K
13:17 29.61 29.61 29.61 29.61 0.1K
13:18 29.61 29.61 29.61 29.61 0.0K
13:19 29.61 29.61 29.61 29.61 0.1K
13:20 29.61 29.61 29.61 29.61 0.3K
13:21 29.61 30.50 29.61 30.50 1.7K
13:22 30.50 30.50 30.50 30.50 1.1K
13:23 30.50 30.50 30.50 30.50 0.0K
13:24 29.17 29.17 29.17 29.17 0.1K
13:25 29.17 29.17 29.17 29.17 0.0K
13:26 29.17 29.17 29.17 29.17 0.0K
13:27 29.17 29.17 29.17 29.17 0.0K
13:28 29.17 29.17 29.17 29.17 0.0K
13:29 29.17 29.17 29.17 29.17 0.0K
13:30 29.17 29.17 29.17 29.17 0.0K
13:31 29.17 29.17 29.17 29.17 0.0K
13:32 29.17 29.17 29.17 29.17 0.0K
13:33 29.17 29.17 29.17 29.17 0.0K
13:34 29.17 29.17 29.17 29.17 0.0K
13:35 29.17 29.17 29.17 29.17 0.1K
13:36 29.17 29.17 29.17 29.17 0.0K
13:37 29.17 29.17 29.17 29.17 0.1K
13:38 29.17 29.17 29.17 29.17 0.0K
13:39 29.17 29.17 29.17 29.17 0.0K
13:40 29.17 29.17 29.17 29.17 0.0K
13:41 29.17 29.17 29.17 29.17 0.0K
13:42 29.17 29.17 29.17 29.17 0.0K
13:43 29.17 29.17 29.17 29.17 0.0K
13:44 29.17 29.17 29.17 29.17 0.0K
13:45 29.50 29.50 28.89 28.89 2.2K
13:46 28.89 28.89 28.89 28.89 0.0K
13:47 28.89 28.89 28.89 28.89 0.0K
13:48 28.89 28.89 28.89 28.89 0.1K
13:49 28.89 28.89 28.89 28.89 0.0K
13:50 28.89 28.89 28.89 28.89 0.0K
13:51 28.89 28.89 28.89 28.89 0.0K
13:52 28.95 28.95 28.95 28.95 1.5K
13:53 28.95 28.95 28.95 28.95 0.0K
13:54 28.95 28.95 28.95 28.95 0.0K
13:55 28.95 28.95 28.95 28.95 0.0K
13:56 28.95 28.95 28.95 28.95 0.0K
13:57 28.95 28.95 28.95 28.95 0.0K
13:58 28.95 28.95 28.95 28.95 0.0K
13:59 28.95 28.95 28.95 28.95 0.0K
14:00 28.95 28.95 28.95 28.95 0.0K
14:01 28.95 28.95 28.95 28.95 0.0K
14:02 28.95 28.95 28.95 28.95 0.0K
14:03 28.95 28.95 28.95 28.95 0.0K
14:04 28.95 28.95 28.95 28.95 0.0K
14:05 29.26 29.26 29.26 29.26 0.4K
14:06 29.26 29.26 29.26 29.26 0.0K
14:07 29.26 29.26 29.26 29.26 0.1K
14:08 29.26 29.26 29.26 29.26 0.0K
14:09 29.26 29.26 29.26 29.26 0.0K
14:10 29.26 29.26 29.26 29.26 0.0K
14:11 29.26 29.26 29.26 29.26 0.1K
14:12 29.26 29.26 29.26 29.26 0.0K
14:13 29.26 29.26 29.26 29.26 0.0K
14:14 29.26 29.79 29.26 29.79 0.1K
14:15 29.79 29.79 29.79 29.79 0.0K
14:16 29.79 29.79 29.79 29.79 0.0K
14:17 29.79 29.79 29.79 29.79 0.0K
14:18 29.79 29.79 29.79 29.79 0.0K
14:19 29.79 29.79 29.79 29.79 0.0K
14:20 29.79 29.79 29.79 29.79 0.0K
14:21 29.79 29.79 29.79 29.79 0.0K
14:22 29.79 29.79 29.79 29.79 0.0K
14:23 29.79 29.90 29.79 29.90 0.3K
14:24 29.90 29.90 29.90 29.90 0.0K
14:25 29.90 29.90 29.90 29.90 0.0K
14:26 29.90 29.90 29.90 29.90 0.0K
14:27 29.90 29.90 29.90 29.90 0.0K
14:28 29.90 29.90 29.90 29.90 0.0K
14:29 29.90 29.90 29.90 29.90 0.0K
14:30 29.90 29.90 29.90 29.90 0.1K
14:31 29.90 29.90 29.90 29.90 0.0K
14:32 29.90 29.90 29.90 29.90 0.0K
14:33 29.90 29.90 29.90 29.90 0.0K
14:34 30.00 30.00 30.00 30.00 0.3K
14:35 30.00 30.00 30.00 30.00 0.0K
14:36 30.00 30.00 30.00 30.00 0.0K
14:37 30.00 30.00 30.00 30.00 0.0K
14:38 30.00 30.00 30.00 30.00 0.0K
14:39 30.00 30.00 30.00 30.00 0.0K
14:40 29.38 29.38 29.38 29.38 0.1K
14:41 29.38 29.38 29.38 29.38 0.0K
14:42 29.38 29.38 29.38 29.38 0.0K
14:43 29.38 29.38 29.38 29.38 0.0K
14:44 29.38 29.38 29.38 29.38 0.1K
14:45 29.38 29.38 29.38 29.38 0.0K
14:46 29.38 29.38 29.38 29.38 0.0K
14:47 29.56 29.56 29.56 29.56 0.1K
14:48 29.56 29.56 29.56 29.56 0.1K
14:49 29.56 29.56 29.56 29.56 0.0K
14:50 29.56 29.56 29.56 29.56 0.0K
14:51 29.56 30.25 29.56 30.25 0.8K
14:52 30.25 30.25 30.25 30.25 0.5K
14:53 30.25 30.25 30.25 30.25 0.1K
14:54 30.25 30.50 30.25 30.50 0.1K
14:55 30.50 30.50 30.50 30.50 0.0K
14:56 30.50 30.50 30.50 30.50 0.0K
14:57 30.50 30.50 30.50 30.50 0.2K
14:58 30.50 30.50 30.50 30.50 0.0K
14:59 30.50 30.50 30.50 30.50 0.0K
15:00 30.50 30.50 30.50 30.50 0.0K
15:01 30.50 30.50 30.50 30.50 0.0K
15:02 30.50 30.50 30.50 30.50 0.1K
15:03 30.50 30.50 30.50 30.50 0.0K
15:04 30.50 30.50 29.59 29.59 1.4K
15:05 29.59 29.59 29.59 29.59 0.1K
15:06 29.60 29.60 29.60 29.60 0.7K
15:07 29.60 29.60 29.60 29.60 0.0K
15:08 29.60 29.60 29.60 29.60 0.0K
15:09 29.60 29.60 29.60 29.60 0.0K
15:10 29.60 29.60 29.60 29.60 0.0K
15:11 29.60 29.60 29.60 29.60 0.0K
15:12 29.60 29.60 29.38 29.38 1.0K
15:13 29.38 29.38 29.38 29.38 0.0K
15:14 29.38 29.38 29.38 29.38 0.0K
15:15 29.38 29.38 29.38 29.38 0.0K
15:16 29.38 29.38 29.38 29.38 0.0K
15:17 29.38 30.03 29.38 30.03 0.2K
15:18 30.03 30.03 30.03 30.03 0.0K
15:19 30.03 30.03 30.03 30.03 0.0K
15:20 29.93 29.93 29.93 29.93 0.3K
15:21 30.02 30.11 30.02 30.11 0.9K
15:22 30.11 30.11 30.11 30.11 0.4K
15:23 30.11 30.11 30.11 30.11 0.0K
15:24 30.11 31.00 30.11 31.00 1.9K
15:25 31.00 31.00 31.00 31.00 0.1K
15:26 31.00 31.00 31.00 31.00 0.0K
15:27 31.00 31.00 31.00 31.00 0.0K
15:28 30.00 30.00 30.00 30.00 0.8K
15:29 30.00 30.00 30.00 30.00 0.0K
15:30 30.00 30.00 30.00 30.00 0.0K
15:31 30.00 30.00 30.00 30.00 0.1K
15:32 30.00 30.00 30.00 30.00 0.0K
15:33 30.00 30.00 30.00 30.00 0.5K
15:34 30.00 30.00 30.00 30.00 0.0K
15:35 30.00 30.00 30.00 30.00 0.0K
15:36 30.00 30.50 30.00 30.50 0.2K
15:37 30.50 30.50 30.49 30.49 0.6K
15:38 30.49 31.70 30.49 31.70 2.8K
15:39 31.36 31.36 31.36 31.36 0.5K
15:40 31.36 32.00 31.36 32.00 0.2K
15:41 32.00 32.00 31.78 31.99 0.4K
15:42 31.99 31.99 31.96 31.96 0.8K
15:43 32.00 32.00 32.00 32.00 0.6K
15:44 32.00 32.00 32.00 32.00 0.1K
15:45 32.00 32.00 32.00 32.00 0.0K
15:46 32.00 32.00 32.00 32.00 1.5K
15:47 32.00 32.00 32.00 32.00 0.9K
15:48 32.00 32.00 31.74 31.74 0.2K
15:49 31.74 31.74 31.74 31.74 0.1K
15:50 31.74 31.74 31.05 31.05 0.7K
15:51 31.05 31.06 31.05 31.06 0.2K
15:52 31.06 31.06 31.06 31.06 0.0K
15:53 31.06 31.06 31.06 31.06 0.0K
15:54 31.06 31.06 31.06 31.06 0.6K
15:55 31.06 32.00 31.06 32.00 0.2K
15:56 32.00 32.00 31.72 31.72 0.2K
15:57 32.22 32.22 32.20 32.20 1.0K
15:58 32.20 32.20 31.65 31.65 0.1K
15:59 31.65 31.65 31.65 31.65 0.5K
16:00 31.65 33.55 31.42 31.42 18.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available