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 39.49 39.49 35.20 37.01 8.0K
09:32 37.01 37.01 37.01 37.01 0.1K
09:33 37.01 37.01 37.01 37.01 0.0K
09:34 37.01 37.01 37.01 37.01 1.2K
09:35 37.01 37.01 37.01 37.01 0.0K
09:36 37.01 37.01 37.01 37.01 0.0K
09:37 37.01 37.01 37.01 37.01 0.0K
09:38 37.01 37.01 37.01 37.01 0.0K
09:39 37.01 38.25 37.01 38.25 1.5K
09:40 38.25 38.62 38.25 38.62 0.9K
09:41 38.62 38.62 38.62 38.62 0.0K
09:42 38.62 38.62 38.62 38.62 0.0K
09:43 38.62 38.62 38.62 38.62 0.1K
09:44 38.62 38.62 38.62 38.62 0.0K
09:45 38.62 38.62 37.75 37.75 0.4K
09:46 37.75 37.75 37.75 37.75 0.5K
09:47 37.75 37.75 37.75 37.75 0.0K
09:48 37.75 37.75 37.75 37.75 0.0K
09:49 37.75 37.75 37.75 37.75 0.0K
09:50 37.75 37.75 37.75 37.75 0.0K
09:51 37.75 37.75 37.75 37.75 0.0K
09:52 37.75 37.75 36.73 36.73 1.6K
09:53 36.73 36.73 36.73 36.73 0.2K
09:54 36.73 36.73 36.73 36.73 0.2K
09:55 36.73 36.73 36.73 36.73 0.0K
09:56 36.73 36.73 36.73 36.73 0.0K
09:57 36.73 36.73 36.73 36.73 0.1K
09:58 36.73 36.73 36.73 36.73 0.0K
09:59 36.73 36.73 36.73 36.73 0.0K
10:00 36.73 36.73 36.04 36.04 0.1K
10:01 36.01 36.01 36.00 36.00 0.2K
10:02 36.00 36.00 36.00 36.00 0.5K
10:03 36.00 36.03 35.07 35.07 1.2K
10:04 35.07 35.07 35.07 35.07 0.1K
10:05 35.07 35.07 35.07 35.07 0.1K
10:06 35.07 35.07 35.07 35.07 0.0K
10:07 35.07 35.07 34.50 34.50 0.3K
10:08 34.50 34.54 34.50 34.54 0.2K
10:09 34.54 34.54 34.54 34.54 0.1K
10:10 34.54 34.54 34.54 34.54 0.3K
10:11 34.54 34.54 34.42 34.42 0.2K
10:12 34.42 34.42 34.42 34.42 0.0K
10:13 34.42 34.42 34.42 34.42 0.1K
10:14 34.42 34.42 34.42 34.42 0.0K
10:15 34.42 34.42 34.42 34.42 0.0K
10:16 34.42 34.42 34.42 34.42 0.1K
10:17 34.42 34.42 34.42 34.42 0.0K
10:18 34.42 34.42 34.42 34.42 0.0K
10:19 34.42 34.42 34.42 34.42 0.1K
10:20 34.42 34.42 34.42 34.42 0.0K
10:21 34.42 34.42 34.42 34.42 0.3K
10:22 34.42 34.42 34.42 34.42 0.1K
10:23 35.25 35.25 35.25 35.25 0.6K
10:24 35.25 35.25 35.25 35.25 0.0K
10:25 35.25 35.25 35.25 35.25 0.0K
10:26 35.25 35.25 35.25 35.25 0.1K
10:27 35.25 35.25 35.25 35.25 0.0K
10:28 35.25 35.25 35.25 35.25 0.2K
10:29 35.25 35.25 35.25 35.25 0.3K
10:30 35.25 35.25 35.25 35.25 0.1K
10:31 35.25 35.25 35.25 35.25 0.5K
10:32 35.25 35.25 35.25 35.25 2.0K
10:33 35.25 35.25 35.25 35.25 0.3K
10:34 35.25 35.25 35.25 35.25 0.0K
10:35 35.25 35.25 35.25 35.25 0.1K
10:36 35.25 35.25 35.25 35.25 0.0K
10:37 35.25 35.25 35.25 35.25 0.0K
10:38 36.04 36.04 36.04 36.04 0.5K
10:39 36.04 36.04 36.04 36.04 0.0K
10:40 36.04 36.04 35.14 35.14 0.4K
10:41 35.14 35.14 35.14 35.14 0.0K
10:42 35.14 35.14 35.14 35.14 0.0K
10:43 35.78 35.78 35.14 35.14 0.6K
10:44 35.14 35.14 35.14 35.14 0.1K
10:45 35.14 35.14 35.14 35.14 0.0K
10:46 35.14 35.14 35.14 35.14 0.0K
10:47 35.14 35.14 35.14 35.14 0.0K
10:48 35.14 35.14 35.14 35.14 0.0K
10:49 35.14 35.14 35.14 35.14 0.0K
10:50 35.14 35.14 35.14 35.14 0.0K
10:51 35.14 35.14 35.14 35.14 0.0K
10:52 35.14 35.14 35.14 35.14 1.6K
10:53 35.14 35.14 35.14 35.14 0.0K
10:54 35.14 35.14 35.14 35.14 0.0K
10:55 35.14 35.14 35.14 35.14 0.0K
10:56 35.14 35.14 35.14 35.14 0.0K
10:57 35.14 35.14 35.14 35.14 0.0K
10:58 35.14 35.14 35.14 35.14 0.1K
10:59 35.15 35.15 35.14 35.14 1.5K
11:00 35.14 35.14 35.14 35.14 0.1K
11:01 35.14 35.14 35.14 35.14 0.0K
11:02 35.14 35.14 35.14 35.14 0.0K
11:03 35.14 35.14 35.14 35.14 0.0K
11:04 35.14 35.14 35.14 35.14 0.0K
11:05 36.50 37.22 36.50 37.22 3.9K
11:06 39.01 39.50 39.00 39.00 9.2K
11:07 39.00 39.88 39.00 39.88 1.9K
11:08 39.88 39.88 39.88 39.88 0.2K
11:09 39.88 39.88 39.00 39.06 7.3K
11:10 39.16 39.86 39.16 39.86 3.8K
11:11 39.86 39.93 39.86 39.93 1.0K
11:12 39.93 39.93 39.17 39.17 1.1K
11:13 39.17 39.17 39.00 39.01 5.2K
11:14 39.01 39.02 39.00 39.02 2.3K
11:15 39.02 39.02 39.01 39.01 0.2K
11:16 39.01 39.01 39.01 39.01 0.1K
11:17 39.01 39.01 39.01 39.01 0.4K
11:18 39.01 39.01 39.01 39.01 0.4K
11:19 39.01 39.01 39.01 39.01 0.0K
11:20 39.01 39.01 39.01 39.01 2.3K
11:21 39.00 39.01 39.00 39.00 4.3K
11:22 39.00 39.00 39.00 39.00 0.0K
11:23 37.50 37.50 37.43 37.43 5.6K
11:24 38.48 38.48 38.48 38.48 0.7K
11:25 38.99 38.99 38.99 38.99 0.2K
11:26 38.99 39.11 38.99 39.08 1.4K
11:27 39.08 40.30 39.08 40.30 6.7K
11:28 40.85 40.85 39.79 40.35 3.7K
11:29 40.35 40.35 40.35 40.35 0.2K
11:30 40.21 40.21 40.21 40.21 0.2K
11:31 40.21 40.21 40.21 40.21 0.1K
11:32 40.07 40.07 40.07 40.07 0.8K
11:33 40.07 40.07 40.07 40.07 0.4K
11:34 40.07 40.07 40.07 40.07 0.4K
11:35 40.07 40.07 40.07 40.07 0.0K
11:36 40.07 40.07 40.07 40.07 1.1K
11:37 40.07 40.07 40.07 40.07 0.1K
11:38 40.07 40.07 40.07 40.07 0.0K
11:39 40.07 40.07 40.07 40.07 0.1K
11:40 40.07 40.07 40.07 40.07 0.1K
11:41 40.07 40.07 40.07 40.07 0.1K
11:42 40.07 40.07 40.07 40.07 0.1K
11:43 40.07 40.07 40.07 40.07 0.0K
11:44 40.07 40.07 40.07 40.07 0.3K
11:45 40.07 40.07 40.07 40.07 0.0K
11:46 40.07 40.07 40.07 40.07 0.0K
11:47 40.07 40.07 40.07 40.07 0.1K
11:48 40.07 40.07 39.03 39.03 0.6K
11:49 39.04 39.52 39.04 39.52 1.5K
11:50 39.52 39.52 39.52 39.52 0.2K
11:51 39.52 39.52 39.52 39.52 0.0K
11:52 39.04 39.55 39.04 39.55 0.7K
11:53 39.55 39.55 39.55 39.55 0.0K
11:54 39.55 39.55 39.55 39.55 0.0K
11:55 39.55 39.55 39.55 39.55 0.0K
11:56 39.55 39.55 39.55 39.55 0.0K
11:57 39.60 39.60 39.60 39.60 0.1K
11:58 39.60 39.60 39.60 39.60 0.0K
11:59 39.60 39.60 39.60 39.60 0.0K
12:00 39.60 39.60 39.60 39.60 0.0K
12:01 39.60 39.60 39.60 39.60 0.0K
12:02 39.60 39.60 39.60 39.60 0.0K
12:03 39.60 39.60 39.60 39.60 0.1K
12:04 39.60 39.60 39.60 39.60 0.0K
12:05 39.60 39.60 39.60 39.60 0.0K
12:06 39.60 39.60 39.60 39.60 0.1K
12:07 39.99 39.99 39.99 39.99 0.1K
12:08 39.99 39.99 39.99 39.99 0.0K
12:09 39.99 39.99 39.99 39.99 0.0K
12:10 39.99 40.85 39.99 40.85 1.1K
12:11 40.85 40.85 39.80 39.80 0.4K
12:12 39.80 39.80 39.80 39.80 0.0K
12:13 39.80 40.76 39.80 40.76 0.2K
12:14 40.76 40.76 40.28 40.28 0.1K
12:15 40.28 40.28 40.28 40.28 1.0K
12:16 40.28 40.28 40.28 40.28 0.1K
12:17 40.28 40.28 40.28 40.28 0.1K
12:18 40.28 40.28 40.28 40.28 0.3K
12:19 40.28 40.28 40.28 40.28 0.0K
12:20 40.28 40.28 40.28 40.28 0.2K
12:21 40.28 40.28 40.28 40.28 0.0K
12:22 40.28 40.28 40.28 40.28 0.1K
12:23 40.28 40.28 40.28 40.28 0.0K
12:24 40.28 40.28 40.28 40.28 0.5K
12:25 40.10 40.10 40.10 40.10 0.1K
12:26 40.10 40.10 40.10 40.10 0.1K
12:27 40.10 40.10 39.92 39.92 0.6K
12:28 40.00 40.00 40.00 40.00 0.1K
12:29 40.00 40.00 40.00 40.00 0.1K
12:30 40.10 40.10 40.10 40.10 0.2K
12:31 40.00 40.00 40.00 40.00 1.1K
12:32 40.00 40.00 40.00 40.00 0.1K
12:33 40.76 40.76 40.04 40.04 0.5K
12:34 40.74 40.74 40.74 40.74 0.1K
12:35 40.74 40.74 40.74 40.74 0.1K
12:36 40.06 40.20 40.06 40.20 0.5K
12:37 40.20 40.20 40.20 40.20 0.0K
12:38 40.20 40.20 40.06 40.06 0.8K
12:39 40.46 40.46 40.46 40.46 0.9K
12:40 40.25 40.25 40.25 40.25 0.2K
12:41 40.49 40.49 40.49 40.49 0.4K
12:42 40.49 40.49 40.49 40.49 0.0K
12:43 40.49 40.49 40.09 40.09 1.2K
12:44 40.09 40.09 40.09 40.09 0.0K
12:45 40.09 40.09 40.09 40.09 0.0K
12:46 40.06 40.06 40.06 40.06 0.4K
12:47 40.06 40.06 39.33 39.33 2.5K
12:48 39.33 39.36 39.33 39.36 1.2K
12:49 39.36 39.36 39.36 39.36 0.0K
12:50 39.36 39.36 39.36 39.36 0.4K
12:51 39.36 39.36 39.36 39.36 0.6K
12:52 39.36 39.36 39.36 39.36 0.0K
12:53 39.36 39.36 39.36 39.36 0.0K
12:54 39.36 39.36 39.36 39.36 0.0K
12:55 39.36 39.36 39.36 39.36 0.0K
12:56 39.07 39.07 39.00 39.00 0.2K
12:57 39.00 39.00 39.00 39.00 0.1K
12:58 39.00 39.00 39.00 39.00 0.0K
12:59 39.00 39.00 39.00 39.00 0.0K
13:00 39.00 39.00 39.00 39.00 0.0K
13:01 39.00 39.00 39.00 39.00 0.0K
13:02 39.00 39.00 39.00 39.00 0.1K
13:03 39.00 39.00 39.00 39.00 0.0K
13:04 39.00 39.00 39.00 39.00 0.0K
13:05 39.00 39.00 39.00 39.00 0.0K
13:06 39.00 39.00 39.00 39.00 0.1K
13:07 39.00 39.00 39.00 39.00 0.1K
13:08 39.00 39.00 39.00 39.00 0.0K
13:09 39.00 39.00 39.00 39.00 0.0K
13:10 39.00 39.00 39.00 39.00 0.0K
13:11 39.00 39.00 39.00 39.00 0.0K
13:12 39.00 39.00 39.00 39.00 0.0K
13:13 39.00 39.00 39.00 39.00 0.0K
13:14 39.00 39.00 39.00 39.00 0.0K
13:15 39.00 39.00 39.00 39.00 0.5K
13:16 39.00 39.00 39.00 39.00 0.0K
13:17 39.00 39.00 39.00 39.00 0.0K
13:18 39.00 39.00 39.00 39.00 0.0K
13:19 38.50 38.50 38.50 38.50 5.0K
13:20 38.50 38.50 38.50 38.50 0.0K
13:21 38.50 38.50 38.50 38.50 0.4K
13:22 38.50 38.50 38.50 38.50 0.2K
13:23 38.50 38.50 38.50 38.50 0.0K
13:24 38.50 38.50 38.50 38.50 0.0K
13:25 38.50 38.50 38.50 38.50 0.0K
13:26 38.50 38.50 38.50 38.50 0.0K
13:27 38.01 38.02 38.01 38.02 1.6K
13:28 38.02 38.02 38.02 38.02 1.3K
13:29 38.02 38.02 38.02 38.02 0.0K
13:30 38.02 38.02 38.02 38.02 0.0K
13:31 39.01 39.01 39.01 39.01 1.6K
13:32 39.01 39.01 39.01 39.01 0.0K
13:33 39.01 39.01 39.01 39.01 0.0K
13:34 39.01 39.01 39.01 39.01 0.0K
13:35 39.01 39.01 39.01 39.01 0.0K
13:36 39.01 39.01 39.01 39.01 0.6K
13:37 39.01 39.87 39.01 39.87 0.7K
13:38 39.32 39.32 39.32 39.32 0.5K
13:39 39.32 39.32 39.32 39.32 0.0K
13:40 39.32 39.32 39.32 39.32 0.0K
13:41 39.32 39.32 39.32 39.32 0.0K
13:42 39.32 39.32 39.32 39.32 0.0K
13:43 39.32 39.32 39.32 39.32 0.1K
13:44 39.32 39.32 39.32 39.32 0.4K
13:45 39.34 39.34 39.34 39.34 0.3K
13:46 39.34 39.34 39.34 39.34 0.1K
13:47 39.34 39.34 39.34 39.34 0.0K
13:48 39.34 39.34 39.34 39.34 0.0K
13:49 39.34 39.34 39.34 39.34 0.0K
13:50 39.34 39.34 39.34 39.34 0.0K
13:51 39.34 39.34 39.34 39.34 0.0K
13:52 39.34 39.34 39.34 39.34 0.0K
13:53 39.34 39.34 39.34 39.34 0.0K
13:54 39.34 39.34 39.34 39.34 0.0K
13:55 39.34 39.34 39.34 39.34 0.1K
13:56 39.34 39.34 39.34 39.34 0.0K
13:57 39.34 39.34 39.34 39.34 0.1K
13:58 39.34 39.34 39.34 39.34 0.0K
13:59 39.34 39.34 39.34 39.34 0.0K
14:00 39.34 39.34 39.34 39.34 0.0K
14:01 39.34 39.34 39.34 39.34 0.0K
14:02 39.34 39.34 39.34 39.34 0.0K
14:03 39.34 39.34 39.34 39.34 0.0K
14:04 39.34 39.34 39.34 39.34 0.2K
14:05 39.41 39.41 39.41 39.41 0.1K
14:06 39.41 39.41 39.41 39.41 0.0K
14:07 39.41 39.41 39.41 39.41 0.0K
14:08 39.41 39.41 39.41 39.41 0.0K
14:09 39.41 39.41 39.41 39.41 0.0K
14:10 39.41 39.41 39.41 39.41 0.0K
14:11 40.00 40.00 40.00 40.00 0.2K
14:12 40.00 40.00 40.00 40.00 0.1K
14:13 40.00 40.00 40.00 40.00 0.0K
14:14 40.00 40.00 40.00 40.00 0.1K
14:15 40.00 40.00 40.00 40.00 2.7K
14:16 40.00 40.00 40.00 40.00 0.0K
14:17 40.00 40.00 40.00 40.00 0.1K
14:18 40.00 40.00 40.00 40.00 0.0K
14:19 40.00 40.00 40.00 40.00 0.0K
14:20 40.00 40.00 40.00 40.00 0.0K
14:21 40.00 40.00 40.00 40.00 0.0K
14:22 40.00 40.00 40.00 40.00 0.0K
14:23 40.00 40.00 39.30 39.30 0.4K
14:24 39.93 39.93 39.93 39.93 3.1K
14:25 39.93 39.93 39.93 39.93 0.5K
14:26 39.93 39.93 39.93 39.93 0.1K
14:27 39.93 39.93 39.93 39.93 0.0K
14:28 39.93 39.93 39.93 39.93 0.0K
14:29 39.93 39.93 39.93 39.93 0.0K
14:30 39.93 39.93 39.93 39.93 0.0K
14:31 39.93 39.93 39.83 39.83 0.9K
14:32 39.83 39.83 39.83 39.83 0.0K
14:33 39.83 39.83 39.83 39.83 0.0K
14:34 39.83 39.83 39.83 39.83 0.0K
14:35 39.83 39.83 39.83 39.83 0.0K
14:36 39.83 39.83 39.83 39.83 0.0K
14:37 39.83 39.83 39.83 39.83 0.0K
14:38 39.83 39.83 39.83 39.83 0.0K
14:39 39.83 39.83 39.83 39.83 0.0K
14:40 39.83 39.83 39.83 39.83 0.0K
14:41 39.83 39.83 39.83 39.83 0.0K
14:42 39.83 39.83 39.83 39.83 0.1K
14:43 39.83 39.83 39.83 39.83 0.0K
14:44 39.83 39.83 39.83 39.83 0.0K
14:45 39.83 39.83 39.83 39.83 0.1K
14:46 39.83 39.83 39.83 39.83 0.0K
14:47 39.83 39.83 39.83 39.83 0.0K
14:48 39.83 39.83 39.83 39.83 0.0K
14:49 39.83 39.83 39.83 39.83 0.0K
14:50 39.83 39.83 39.83 39.83 0.0K
14:51 39.83 39.83 39.83 39.83 0.0K
14:52 39.83 39.83 39.83 39.83 0.0K
14:53 39.83 39.83 39.83 39.83 0.1K
14:54 39.83 39.83 39.83 39.83 0.0K
14:55 39.83 39.83 39.83 39.83 0.0K
14:56 39.83 39.83 39.83 39.83 0.0K
14:57 39.83 39.83 39.83 39.83 0.0K
14:58 39.83 39.83 39.83 39.83 0.1K
14:59 39.83 39.83 39.83 39.83 0.0K
15:00 39.83 39.83 39.83 39.83 0.0K
15:01 39.83 39.83 39.83 39.83 0.0K
15:02 39.83 39.83 39.83 39.83 0.0K
15:03 39.83 39.83 39.83 39.83 0.0K
15:04 39.83 39.83 39.83 39.83 0.0K
15:05 39.83 39.83 39.83 39.83 0.0K
15:06 39.83 39.83 39.83 39.83 0.0K
15:07 39.83 39.83 39.83 39.83 0.0K
15:08 39.83 39.83 39.83 39.83 0.0K
15:09 39.83 39.83 39.83 39.83 0.0K
15:10 39.83 39.83 39.83 39.83 0.0K
15:11 39.83 39.83 39.83 39.83 0.0K
15:12 39.83 39.83 39.83 39.83 0.0K
15:13 39.83 39.83 39.83 39.83 0.0K
15:14 39.83 39.83 39.83 39.83 0.0K
15:15 39.83 39.83 39.83 39.83 0.0K
15:16 39.83 39.83 39.83 39.83 0.0K
15:17 39.83 39.83 39.83 39.83 0.2K
15:18 39.83 39.83 39.83 39.83 0.0K
15:19 39.83 39.83 39.83 39.83 0.0K
15:20 39.83 39.83 39.83 39.83 0.0K
15:21 39.83 39.83 39.83 39.83 0.0K
15:22 39.83 39.83 39.83 39.83 0.0K
15:23 39.83 39.83 39.83 39.83 0.0K
15:24 39.83 39.83 39.83 39.83 0.0K
15:25 39.83 39.83 39.83 39.83 0.0K
15:26 39.83 39.83 39.83 39.83 0.0K
15:27 39.83 39.83 39.83 39.83 0.1K
15:28 39.83 39.83 39.83 39.83 0.0K
15:29 39.83 39.83 39.83 39.83 0.0K
15:30 39.83 39.83 39.83 39.83 0.0K
15:31 39.83 39.83 39.83 39.83 0.0K
15:32 39.83 39.83 39.83 39.83 0.2K
15:33 39.83 39.83 39.83 39.83 0.0K
15:34 39.83 39.83 39.83 39.83 0.0K
15:35 39.83 39.83 39.83 39.83 0.0K
15:36 39.83 39.83 39.83 39.83 0.1K
15:37 39.83 39.83 39.83 39.83 0.0K
15:38 39.83 39.83 39.83 39.83 0.0K
15:39 39.83 39.83 39.83 39.83 0.0K
15:40 39.83 39.83 39.83 39.83 0.0K
15:41 39.83 39.83 39.83 39.83 0.0K
15:42 39.83 39.83 39.78 39.78 0.2K
15:43 39.78 39.78 39.55 39.55 3.1K
15:44 39.55 39.55 39.55 39.55 3.3K
15:45 39.57 39.57 39.57 39.57 3.3K
15:46 39.57 39.57 39.57 39.57 0.1K
15:47 39.57 39.57 39.57 39.57 0.1K
15:48 39.57 39.57 39.57 39.57 0.1K
15:49 39.57 39.57 39.57 39.57 0.0K
15:50 39.57 39.57 39.57 39.57 0.0K
15:51 39.57 39.57 39.57 39.57 0.2K
15:52 39.57 39.57 39.57 39.57 0.0K
15:53 39.57 39.57 39.57 39.57 0.5K
15:54 39.57 39.57 39.57 39.57 0.0K
15:55 39.57 39.57 39.50 39.50 0.1K
15:56 39.50 39.50 39.50 39.50 0.1K
15:57 39.50 39.50 39.50 39.50 0.0K
15:58 39.50 39.70 39.50 39.70 0.3K
15:59 39.50 39.50 39.31 39.31 0.6K
16:00 39.31 39.80 38.55 39.30 3.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available