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 33.22 33.31 30.47 33.22 6.8K
09:32 33.22 33.22 33.22 33.22 0.4K
09:33 33.22 34.00 32.00 34.00 0.8K
09:34 32.14 32.14 32.14 32.14 0.8K
09:35 32.14 32.80 32.14 32.80 0.5K
09:36 32.71 32.71 32.71 32.71 0.8K
09:37 32.71 32.71 32.29 32.29 0.3K
09:38 32.29 32.29 32.21 32.21 0.9K
09:39 32.21 32.73 32.21 32.73 5.3K
09:40 32.73 33.00 32.73 33.00 0.4K
09:41 33.00 33.00 32.02 32.02 0.2K
09:42 32.02 32.02 32.02 32.02 0.0K
09:43 32.02 32.02 32.02 32.02 0.0K
09:44 32.02 32.02 32.02 32.02 0.1K
09:45 32.02 32.02 32.02 32.02 0.1K
09:46 32.32 32.32 32.32 32.32 0.4K
09:47 32.32 32.32 32.32 32.32 0.1K
09:48 32.32 32.32 32.32 32.32 0.1K
09:49 32.32 32.40 32.32 32.40 0.2K
09:50 32.40 32.40 32.30 32.30 0.3K
09:51 32.30 32.30 32.30 32.30 0.0K
09:52 32.30 32.30 32.30 32.30 0.0K
09:53 32.30 32.30 31.74 31.74 0.3K
09:54 31.74 31.74 31.74 31.74 0.3K
09:55 31.74 31.74 31.74 31.74 0.1K
09:56 32.50 32.90 32.50 32.63 11.4K
09:57 32.63 33.35 32.63 33.35 7.8K
09:58 33.35 33.50 33.35 33.49 0.9K
09:59 32.57 33.39 32.57 33.39 0.3K
10:00 33.39 33.49 33.39 33.49 0.5K
10:01 33.49 33.96 33.34 33.96 3.0K
10:02 33.96 36.55 33.96 36.55 2.7K
10:03 36.70 36.70 36.70 36.70 2.0K
10:04 35.80 36.49 35.75 36.04 2.3K
10:05 36.50 36.50 36.40 36.40 2.0K
10:06 36.20 36.39 36.00 36.39 5.9K
10:07 36.39 37.16 36.39 37.16 6.2K
10:08 37.16 37.16 36.42 36.90 3.1K
10:09 36.90 36.90 36.32 36.32 1.1K
10:10 36.32 36.32 36.32 36.32 0.5K
10:11 36.32 36.32 36.00 36.01 4.7K
10:12 36.40 36.40 36.40 36.40 1.2K
10:13 36.40 36.40 36.40 36.40 0.3K
10:14 36.40 36.40 36.13 36.13 0.3K
10:15 36.00 36.00 36.00 36.00 1.8K
10:16 36.00 36.17 36.00 36.17 0.7K
10:17 36.17 36.17 36.17 36.17 0.4K
10:18 36.17 36.17 36.17 36.17 0.2K
10:19 36.17 36.17 36.00 36.00 0.8K
10:20 36.00 36.24 36.00 36.24 0.4K
10:21 36.24 36.24 36.03 36.03 1.2K
10:22 36.03 36.03 36.03 36.03 1.0K
10:23 36.74 36.74 36.74 36.74 0.4K
10:24 36.74 36.74 36.74 36.74 0.1K
10:25 36.73 36.73 36.73 36.73 0.8K
10:26 36.73 36.73 36.73 36.73 0.1K
10:27 36.73 36.73 36.05 36.05 0.2K
10:28 36.05 36.05 36.05 36.05 0.0K
10:29 36.05 36.05 36.01 36.01 0.8K
10:30 36.01 36.47 36.00 36.00 1.3K
10:31 36.00 36.00 36.00 36.00 0.6K
10:32 36.40 36.40 36.37 36.37 0.3K
10:33 36.37 36.38 36.37 36.38 0.4K
10:34 36.38 36.38 36.38 36.38 1.0K
10:35 36.20 36.20 36.20 36.20 0.1K
10:36 36.20 36.20 36.20 36.20 0.0K
10:37 36.00 36.01 36.00 36.00 2.0K
10:38 36.00 36.00 36.00 36.00 1.0K
10:39 34.31 34.61 34.31 34.61 1.6K
10:40 34.61 34.61 34.61 34.61 0.1K
10:41 34.61 34.61 34.61 34.61 0.2K
10:42 34.61 35.17 34.61 35.17 0.9K
10:43 35.17 35.70 35.17 35.70 6.7K
10:44 36.60 36.60 36.60 36.60 1.5K
10:45 35.86 36.72 35.86 36.69 6.8K
10:46 36.73 36.73 36.40 36.40 2.0K
10:47 36.40 36.50 35.70 36.50 2.1K
10:48 36.69 37.50 36.69 37.50 4.4K
10:49 37.50 37.50 37.50 37.50 0.3K
10:50 37.50 37.50 37.43 37.43 0.3K
10:51 37.43 38.38 37.40 38.38 6.7K
10:52 38.38 39.40 38.38 38.38 7.2K
10:53 38.13 39.00 38.02 39.00 4.2K
10:54 39.00 39.00 38.01 38.01 1.2K
10:55 38.38 38.38 37.75 37.75 0.9K
10:56 37.75 37.75 37.20 37.20 0.6K
10:57 37.20 38.50 37.20 38.50 2.7K
10:58 38.50 39.00 38.50 38.96 3.0K
10:59 38.96 38.96 38.52 38.52 0.5K
11:00 38.52 38.76 37.76 37.76 1.3K
11:01 37.76 39.00 37.76 38.56 2.5K
11:02 38.56 40.00 38.54 40.00 5.8K
11:03 40.20 40.52 39.50 39.50 1.9K
11:04 39.50 40.00 39.50 40.00 2.2K
11:05 40.09 40.55 40.09 40.55 1.2K
11:06 40.30 40.31 40.30 40.31 3.4K
11:07 40.31 40.31 39.28 39.28 4.3K
11:08 39.28 39.50 39.28 39.50 1.8K
11:09 39.50 40.00 39.00 39.00 2.1K
11:10 39.00 39.00 39.00 39.00 0.8K
11:11 39.00 39.00 39.00 39.00 0.2K
11:12 39.00 39.00 37.62 37.62 1.5K
11:13 37.62 38.00 37.62 38.00 0.7K
11:14 38.25 38.25 38.25 38.25 0.5K
11:15 38.25 38.25 38.25 38.25 0.0K
11:16 38.25 38.25 38.25 38.25 0.2K
11:17 38.25 38.25 38.25 38.25 0.3K
11:18 38.25 38.25 37.89 37.89 0.3K
11:19 37.89 37.89 37.89 37.89 0.2K
11:20 37.89 38.43 37.89 38.43 0.3K
11:21 38.43 38.43 38.43 38.43 0.2K
11:22 38.43 38.50 38.43 38.48 0.4K
11:23 38.48 39.13 38.48 39.13 1.0K
11:24 39.13 39.77 39.13 39.77 0.2K
11:25 39.77 39.77 39.77 39.77 0.5K
11:26 39.77 39.77 39.06 39.06 0.4K
11:27 39.06 39.06 39.05 39.05 2.3K
11:28 39.05 39.05 39.00 39.00 0.7K
11:29 39.00 39.00 38.23 38.23 1.3K
11:30 38.23 38.23 38.23 38.23 0.3K
11:31 38.23 38.23 38.23 38.23 0.0K
11:32 38.23 38.23 38.23 38.23 0.1K
11:33 38.23 38.23 38.23 38.23 0.0K
11:34 38.23 38.23 38.23 38.23 0.0K
11:35 38.23 38.23 38.23 38.23 0.1K
11:36 38.23 38.23 38.23 38.23 0.0K
11:37 38.23 38.23 38.23 38.23 0.1K
11:38 38.23 38.23 38.23 38.23 0.1K
11:39 38.23 38.23 38.23 38.23 0.1K
11:40 38.23 38.34 38.23 38.34 0.4K
11:41 38.92 38.92 38.33 38.33 1.1K
11:42 38.33 38.33 38.33 38.33 0.2K
11:43 38.33 38.33 38.33 38.33 0.0K
11:44 38.33 38.73 38.33 38.73 0.4K
11:45 38.73 38.73 38.73 38.73 0.1K
11:46 38.73 38.73 38.26 38.26 1.0K
11:47 38.26 38.29 38.26 38.29 0.4K
11:48 38.43 38.43 38.29 38.29 1.3K
11:49 38.29 38.29 38.29 38.29 1.1K
11:50 38.29 38.29 38.29 38.29 0.1K
11:51 38.29 38.29 38.29 38.29 0.0K
11:52 38.29 38.29 38.29 38.29 0.1K
11:53 38.29 38.29 38.29 38.29 0.1K
11:54 38.29 38.30 38.29 38.30 1.0K
11:55 38.30 38.30 38.30 38.30 0.1K
11:56 38.86 38.86 38.86 38.86 0.4K
11:57 38.86 38.86 38.86 38.86 0.0K
11:58 38.86 38.86 38.86 38.86 0.3K
11:59 38.86 38.86 38.86 38.86 0.0K
12:00 38.86 38.86 38.86 38.86 0.0K
12:01 38.86 38.86 38.54 38.54 1.1K
12:02 38.54 38.85 38.54 38.85 0.4K
12:03 38.19 38.19 38.19 38.19 1.1K
12:04 38.19 38.19 38.19 38.19 0.1K
12:05 38.19 38.19 38.19 38.19 0.2K
12:06 38.03 38.18 38.03 38.18 0.5K
12:07 38.18 38.34 38.18 38.34 0.6K
12:08 38.34 38.34 38.34 38.34 0.0K
12:09 38.34 38.34 38.34 38.34 0.0K
12:10 38.34 38.34 38.02 38.02 3.0K
12:11 38.02 38.02 37.51 37.51 1.8K
12:12 37.51 37.74 37.51 37.74 0.2K
12:13 37.74 37.75 37.74 37.75 0.1K
12:14 37.75 37.75 37.51 37.75 5.2K
12:15 38.01 38.01 38.01 38.01 0.9K
12:16 38.01 38.01 38.01 38.01 0.0K
12:17 38.01 38.01 38.01 38.01 0.0K
12:18 38.01 38.01 38.01 38.01 0.0K
12:19 38.01 38.01 38.01 38.01 0.1K
12:20 38.01 38.01 38.01 38.01 0.0K
12:21 38.01 38.01 38.01 38.01 0.0K
12:22 38.01 38.01 38.01 38.01 0.0K
12:23 38.01 38.01 38.01 38.01 0.1K
12:24 38.01 38.01 37.51 37.51 0.1K
12:25 37.51 37.51 37.11 37.11 1.3K
12:26 37.50 37.50 37.15 37.16 1.5K
12:27 37.16 37.50 37.16 37.50 0.5K
12:28 37.50 37.50 37.50 37.50 0.1K
12:29 37.50 37.50 37.17 37.17 0.3K
12:30 37.17 37.17 37.10 37.10 0.4K
12:31 37.10 37.10 37.00 37.00 1.3K
12:32 37.00 37.00 37.00 37.00 5.0K
12:33 37.00 37.00 36.00 36.00 1.1K
12:34 36.82 36.82 36.82 36.82 0.3K
12:35 36.82 36.82 36.82 36.82 0.0K
12:36 36.82 36.82 36.82 36.82 0.1K
12:37 36.82 36.82 36.82 36.82 0.1K
12:38 36.82 36.82 36.82 36.82 0.1K
12:39 36.82 36.82 36.82 36.82 0.1K
12:40 36.82 36.82 36.82 36.82 0.0K
12:41 36.82 36.82 36.82 36.82 0.0K
12:42 36.82 36.82 35.85 35.85 9.0K
12:43 35.88 35.93 35.85 35.93 2.6K
12:44 35.93 35.93 35.93 35.93 0.1K
12:45 35.93 35.93 35.93 35.93 0.2K
12:46 35.93 35.93 35.93 35.93 0.0K
12:47 35.93 35.93 35.93 35.93 0.0K
12:48 35.93 35.93 35.93 35.93 0.0K
12:49 35.93 35.93 35.93 35.93 0.8K
12:50 35.93 35.93 35.93 35.93 0.0K
12:51 35.93 35.93 35.93 35.93 0.0K
12:52 35.93 35.93 35.93 35.93 0.0K
12:53 35.93 36.75 35.93 36.75 1.3K
12:54 36.75 36.75 36.75 36.75 0.0K
12:55 36.75 36.75 36.67 36.67 0.1K
12:56 36.67 36.80 36.67 36.80 0.2K
12:57 36.80 36.80 36.80 36.80 0.0K
12:58 35.90 35.90 35.90 35.90 0.6K
12:59 35.90 36.10 35.90 36.10 0.4K
13:00 36.10 36.10 36.10 36.10 0.3K
13:01 36.10 36.10 36.10 36.10 0.0K
13:02 36.10 36.10 36.10 36.10 0.0K
13:03 36.10 36.10 36.10 36.10 0.0K
13:04 36.10 36.10 36.10 36.10 0.0K
13:05 36.10 36.10 36.10 36.10 0.0K
13:06 36.10 36.10 36.10 36.10 0.0K
13:07 36.10 36.10 36.10 36.10 0.0K
13:08 36.10 36.10 36.10 36.10 0.0K
13:09 36.40 36.40 36.40 36.40 0.3K
13:10 36.40 36.40 36.40 36.40 0.1K
13:11 36.40 36.40 36.40 36.40 0.0K
13:12 36.40 36.40 36.40 36.40 0.0K
13:13 36.40 36.40 36.40 36.40 0.0K
13:14 36.40 36.62 36.40 36.62 0.2K
13:15 36.62 36.63 36.62 36.63 0.3K
13:16 36.63 36.63 36.63 36.63 0.0K
13:17 36.63 36.63 36.63 36.63 0.0K
13:18 36.63 36.63 36.63 36.63 0.0K
13:19 36.63 36.63 36.63 36.63 0.0K
13:20 36.63 36.63 36.63 36.63 0.0K
13:21 36.63 36.63 36.63 36.63 0.0K
13:22 36.63 36.63 36.63 36.63 0.0K
13:23 36.63 36.63 36.63 36.63 0.0K
13:24 36.63 36.63 36.63 36.63 0.1K
13:25 36.63 36.63 36.63 36.63 0.0K
13:26 36.63 36.63 36.63 36.63 0.0K
13:27 36.63 36.63 36.63 36.63 0.0K
13:28 36.63 36.63 36.63 36.63 0.0K
13:29 36.63 36.63 36.63 36.63 0.1K
13:30 36.63 36.63 36.63 36.63 0.0K
13:31 36.63 36.63 36.63 36.63 0.0K
13:32 36.63 36.63 36.63 36.63 0.0K
13:33 36.63 36.63 36.63 36.63 0.0K
13:34 36.63 36.63 36.63 36.63 0.1K
13:35 37.13 37.13 37.13 37.13 0.4K
13:36 37.13 37.13 37.13 37.13 0.0K
13:37 37.13 37.13 37.00 37.00 0.3K
13:38 37.00 37.00 37.00 37.00 0.1K
13:39 37.00 37.00 37.00 37.00 0.0K
13:40 37.00 37.00 37.00 37.00 0.0K
13:41 36.81 36.81 36.81 36.81 0.3K
13:42 37.50 37.50 37.50 37.50 0.1K
13:43 37.50 37.60 37.50 37.60 0.4K
13:44 37.60 37.60 37.60 37.60 0.0K
13:45 37.60 37.60 37.60 37.60 0.0K
13:46 37.60 37.60 37.60 37.60 0.0K
13:47 37.60 37.60 37.60 37.60 0.0K
13:48 37.60 37.60 37.60 37.60 0.1K
13:49 37.60 37.60 37.60 37.60 0.0K
13:50 37.60 37.60 37.60 37.60 0.0K
13:51 37.60 37.60 37.60 37.60 0.0K
13:52 37.60 37.60 37.60 37.60 0.0K
13:53 37.60 37.60 37.60 37.60 0.1K
13:54 37.60 37.60 37.60 37.60 0.0K
13:55 37.60 37.60 37.60 37.60 0.0K
13:56 37.60 37.60 37.60 37.60 0.0K
13:57 37.59 37.59 37.59 37.59 0.1K
13:58 37.60 37.65 37.59 37.65 1.2K
13:59 36.99 36.99 36.99 36.99 0.5K
14:00 36.99 36.99 36.99 36.99 0.5K
14:01 36.99 36.99 36.99 36.99 0.5K
14:02 37.65 37.65 37.65 37.65 0.4K
14:03 37.65 37.65 37.65 37.65 0.4K
14:04 37.65 37.65 37.65 37.65 0.1K
14:05 37.65 37.65 37.65 37.65 0.4K
14:06 37.65 37.65 37.65 37.65 0.7K
14:07 37.65 37.65 37.65 37.65 0.4K
14:08 37.65 37.65 37.65 37.65 0.3K
14:09 37.65 37.65 37.65 37.65 0.3K
14:10 37.65 37.65 37.65 37.65 0.5K
14:11 37.65 37.65 37.65 37.65 0.2K
14:12 37.65 37.65 37.65 37.65 0.4K
14:13 37.65 37.65 37.65 37.65 0.1K
14:14 37.56 37.56 37.56 37.56 0.3K
14:15 37.56 37.56 37.56 37.56 0.8K
14:16 37.56 37.56 37.56 37.56 0.0K
14:17 37.56 37.56 37.56 37.56 0.0K
14:18 37.56 37.56 37.56 37.56 0.6K
14:19 37.56 37.56 37.56 37.56 0.5K
14:20 37.56 38.33 37.56 38.33 0.5K
14:21 38.33 38.33 38.11 38.11 0.2K
14:22 38.11 38.11 38.11 38.11 0.6K
14:23 38.11 38.11 38.11 38.11 0.2K
14:24 38.11 38.11 38.11 38.11 0.1K
14:25 38.11 38.11 38.11 38.11 0.0K
14:26 38.11 38.11 38.11 38.11 0.0K
14:27 38.11 38.11 38.11 38.11 0.0K
14:28 38.11 38.11 38.11 38.11 1.0K
14:29 38.11 38.11 38.11 38.11 0.4K
14:30 38.11 38.11 38.11 38.11 0.8K
14:31 38.11 38.11 38.11 38.11 0.8K
14:32 38.11 38.11 38.11 38.11 0.6K
14:33 37.47 37.57 37.47 37.57 0.8K
14:34 37.57 37.57 37.57 37.57 0.9K
14:35 37.57 37.57 37.57 37.57 0.6K
14:36 37.57 37.57 37.38 37.38 0.5K
14:37 37.38 38.11 37.38 38.11 1.5K
14:38 38.11 38.11 38.11 38.11 0.1K
14:39 38.11 38.11 38.11 38.11 0.0K
14:40 38.11 38.11 38.11 38.11 0.2K
14:41 38.11 38.11 38.11 38.11 0.3K
14:42 38.11 38.11 38.11 38.11 0.1K
14:43 37.66 37.66 37.66 37.66 0.3K
14:44 37.66 37.66 37.66 37.66 0.1K
14:45 37.66 37.66 37.64 37.64 1.0K
14:46 37.64 37.64 37.30 37.30 2.9K
14:47 37.30 37.30 37.30 37.30 0.3K
14:48 37.30 37.30 37.30 37.30 0.1K
14:49 37.30 37.90 37.30 37.90 1.0K
14:50 37.90 37.90 37.90 37.90 0.6K
14:51 37.90 37.90 37.90 37.90 1.1K
14:52 37.90 37.90 37.90 37.90 0.6K
14:53 37.40 37.40 37.11 37.40 2.6K
14:54 37.40 37.40 37.40 37.40 0.4K
14:55 37.40 37.40 37.40 37.40 0.1K
14:56 37.40 37.40 35.96 35.96 1.6K
14:57 35.96 36.43 35.96 36.43 1.0K
14:58 36.43 36.43 35.55 35.55 0.2K
14:59 35.55 35.90 35.55 35.90 0.5K
15:00 35.90 35.90 35.90 35.90 2.2K
15:01 35.90 35.90 35.90 35.90 0.1K
15:02 35.90 35.90 35.90 35.90 0.2K
15:03 35.90 35.90 35.90 35.90 0.2K
15:04 35.90 35.90 35.72 35.72 5.0K
15:05 35.72 35.89 35.72 35.89 4.3K
15:06 35.89 35.89 35.72 35.72 0.2K
15:07 35.72 35.72 35.72 35.72 0.0K
15:08 35.72 35.72 35.72 35.72 0.2K
15:09 35.72 35.72 35.72 35.72 0.0K
15:10 35.72 35.72 35.72 35.72 0.1K
15:11 35.72 35.72 35.72 35.72 0.0K
15:12 35.72 35.72 35.72 35.72 0.0K
15:13 35.72 35.72 35.72 35.72 0.0K
15:14 35.72 35.72 35.72 35.72 0.0K
15:15 36.50 37.67 36.50 37.67 0.5K
15:16 37.67 37.67 37.67 37.67 0.1K
15:17 37.67 37.67 37.67 37.67 0.0K
15:18 37.67 37.67 37.67 37.67 0.0K
15:19 37.67 37.67 37.67 37.67 0.0K
15:20 37.67 37.67 37.67 37.67 0.0K
15:21 37.67 37.67 37.67 37.67 0.0K
15:22 37.67 37.67 35.90 35.90 1.2K
15:23 35.90 35.90 35.90 35.90 0.4K
15:24 35.90 35.90 35.90 35.90 0.0K
15:25 35.90 35.90 35.90 35.90 0.1K
15:26 35.90 35.90 35.90 35.90 0.0K
15:27 35.90 35.90 35.90 35.90 0.0K
15:28 35.90 35.90 35.90 35.90 0.0K
15:29 35.90 35.90 35.90 35.90 0.0K
15:30 35.90 35.90 35.90 35.90 0.0K
15:31 35.90 35.90 35.90 35.90 0.0K
15:32 35.90 36.09 35.90 36.09 0.1K
15:33 36.43 36.43 36.43 36.43 0.2K
15:34 36.43 36.43 36.43 36.43 0.0K
15:35 36.43 36.43 36.43 36.43 0.1K
15:36 36.43 36.43 36.43 36.43 0.0K
15:37 36.43 36.43 36.43 36.43 0.0K
15:38 36.43 36.43 36.43 36.43 0.1K
15:39 36.43 36.43 36.43 36.43 0.0K
15:40 36.43 36.43 36.43 36.43 0.0K
15:41 36.43 36.43 36.43 36.43 0.0K
15:42 36.43 36.43 36.43 36.43 0.0K
15:43 36.43 36.43 36.43 36.43 0.0K
15:44 36.43 36.43 36.43 36.43 0.0K
15:45 36.43 36.43 36.43 36.43 0.0K
15:46 36.43 36.43 36.43 36.43 0.0K
15:47 36.43 36.43 36.43 36.43 0.0K
15:48 36.43 36.43 36.43 36.43 0.0K
15:49 36.43 36.43 36.43 36.43 0.0K
15:50 36.43 36.43 36.43 36.43 0.4K
15:51 36.43 36.43 36.43 36.43 0.1K
15:52 36.43 36.43 36.43 36.43 0.0K
15:53 36.43 36.43 36.43 36.43 0.1K
15:54 36.43 36.43 36.43 36.43 0.1K
15:55 36.43 36.43 36.43 36.43 0.0K
15:56 36.43 36.43 36.43 36.43 0.0K
15:57 36.03 36.03 36.03 36.03 2.2K
15:58 36.03 36.03 36.03 36.03 0.6K
15:59 36.54 36.54 36.54 36.54 1.0K
16:00 36.54 38.00 36.02 36.55 11.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available