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 39.83 40.26 38.32 40.26 1.7K
09:32 40.26 43.44 40.26 43.44 6.4K
09:33 43.44 43.44 41.09 41.09 0.4K
09:34 41.09 44.50 41.09 44.50 0.5K
09:35 42.79 42.79 42.79 42.79 0.4K
09:36 42.79 44.00 42.79 44.00 0.4K
09:37 44.50 45.38 44.50 44.96 5.7K
09:38 46.73 49.00 46.31 46.31 4.8K
09:39 47.90 47.99 45.94 45.94 3.6K
09:40 45.94 47.47 45.94 47.47 3.4K
09:41 47.47 47.47 46.30 46.30 1.2K
09:42 46.30 46.30 45.94 45.94 3.4K
09:43 45.94 45.94 45.94 45.94 0.5K
09:44 45.94 45.94 45.94 45.94 0.7K
09:45 45.94 45.94 44.32 44.32 0.2K
09:46 44.32 44.32 44.32 44.32 0.1K
09:47 44.32 44.32 44.32 44.32 0.3K
09:48 44.32 46.56 44.32 46.56 1.2K
09:49 46.56 46.56 45.17 45.17 0.1K
09:50 45.17 45.17 45.17 45.17 0.1K
09:51 46.87 47.00 46.01 46.01 4.3K
09:52 46.01 46.01 46.01 46.01 0.9K
09:53 47.00 48.00 47.00 47.82 7.6K
09:54 48.00 48.00 48.00 48.00 1.8K
09:55 48.00 48.00 47.03 47.03 2.4K
09:56 47.03 47.03 47.03 47.03 0.1K
09:57 47.03 47.03 47.03 47.03 0.1K
09:58 47.03 47.03 45.90 45.90 0.3K
09:59 45.90 45.90 45.90 45.90 0.0K
10:00 45.90 45.90 45.90 45.90 0.2K
10:01 45.90 45.90 45.90 45.90 0.1K
10:02 45.90 45.90 45.60 45.60 0.6K
10:03 45.60 45.60 45.60 45.60 0.1K
10:04 45.60 47.17 45.60 47.17 0.5K
10:05 47.17 47.17 47.17 47.17 0.1K
10:06 47.17 47.17 47.00 47.00 3.0K
10:07 47.00 47.00 46.03 46.03 1.0K
10:08 46.03 47.89 46.03 47.89 0.3K
10:09 47.90 47.90 46.97 46.97 0.3K
10:10 46.97 46.97 46.97 46.97 0.0K
10:11 46.97 47.90 46.97 47.90 1.2K
10:12 47.33 51.00 47.33 50.21 28.3K
10:13 51.50 52.85 51.50 51.50 13.6K
10:14 51.50 51.92 50.50 50.50 2.6K
10:15 50.50 50.50 50.00 50.36 3.4K
10:16 48.00 49.39 48.00 49.25 8.8K
10:17 49.25 49.90 49.00 49.00 2.6K
10:18 49.00 51.40 49.00 50.20 0.8K
10:19 49.17 49.17 49.11 49.11 3.7K
10:20 50.13 50.13 50.13 50.13 0.9K
10:21 49.55 49.55 49.55 49.55 1.5K
10:22 49.55 50.10 49.55 49.58 0.7K
10:23 49.58 49.58 48.02 48.02 1.5K
10:24 48.02 48.02 45.17 46.63 4.1K
10:25 46.63 46.63 46.63 46.63 0.2K
10:26 47.32 47.32 46.30 46.30 0.9K
10:27 48.00 48.66 48.00 48.66 0.9K
10:28 48.66 48.66 48.24 48.24 0.3K
10:29 48.24 48.62 48.24 48.62 0.7K
10:30 48.62 48.62 48.49 48.49 0.7K
10:31 48.49 48.49 48.49 48.49 0.3K
10:32 48.98 48.98 48.51 48.51 1.2K
10:33 48.98 49.25 48.98 49.19 1.3K
10:34 49.55 49.55 48.54 49.00 2.4K
10:35 49.00 49.00 49.00 49.00 0.5K
10:36 49.00 49.00 49.00 49.00 0.1K
10:37 49.00 50.00 49.00 49.50 0.6K
10:38 50.00 50.00 49.85 49.85 1.3K
10:39 49.85 50.25 49.50 50.25 15.3K
10:40 50.25 51.21 50.25 51.21 7.8K
10:41 51.45 51.99 51.21 51.60 6.7K
10:42 52.00 52.00 51.65 52.00 7.2K
10:43 51.50 52.99 51.50 52.82 10.0K
10:44 52.60 52.60 49.50 51.50 4.1K
10:45 51.50 51.50 51.00 51.04 1.7K
10:46 51.00 51.00 49.86 49.86 4.1K
10:47 49.86 49.86 49.86 49.86 0.3K
10:48 49.86 50.01 49.86 50.01 0.5K
10:49 50.01 50.99 50.01 50.99 0.4K
10:50 50.99 50.99 50.70 50.70 0.5K
10:51 50.70 50.70 50.70 50.70 0.5K
10:52 50.70 50.70 50.40 50.40 0.7K
10:53 50.52 50.52 47.70 47.70 4.4K
10:54 47.70 49.00 47.70 49.00 2.8K
10:55 48.00 48.95 48.00 48.95 2.5K
10:56 48.95 48.95 48.25 48.25 2.2K
10:57 48.25 49.04 48.11 48.11 8.5K
10:58 48.11 50.00 48.11 50.00 0.7K
10:59 50.00 50.00 49.75 49.75 0.1K
11:00 49.43 49.43 49.43 49.43 1.2K
11:01 48.00 48.00 47.70 47.70 2.2K
11:02 46.25 47.28 46.25 47.28 2.3K
11:03 47.28 47.64 46.87 46.87 1.2K
11:04 46.87 46.87 46.63 46.63 1.8K
11:05 46.63 47.00 46.63 47.00 0.6K
11:06 47.00 47.00 46.61 46.61 0.4K
11:07 46.61 46.61 46.57 46.57 0.1K
11:08 46.57 46.57 46.15 46.15 2.1K
11:09 46.00 46.14 45.65 45.65 1.2K
11:10 46.92 46.92 46.50 46.50 4.5K
11:11 46.50 46.50 46.50 46.50 0.0K
11:12 46.50 47.20 46.50 47.20 1.1K
11:13 47.96 47.96 47.96 47.96 0.6K
11:14 47.96 47.96 47.40 47.40 0.2K
11:15 47.40 47.40 47.40 47.40 0.2K
11:16 47.40 47.40 47.40 47.40 0.1K
11:17 47.40 47.40 47.40 47.40 0.0K
11:18 47.40 47.40 47.40 47.40 0.1K
11:19 47.40 47.40 47.01 47.01 0.7K
11:20 47.01 47.95 47.01 47.38 0.8K
11:21 47.00 47.00 45.65 45.65 1.2K
11:22 45.65 46.00 45.65 46.00 0.3K
11:23 46.00 46.00 46.00 46.00 0.9K
11:24 46.00 46.00 44.58 44.58 9.0K
11:25 43.65 45.40 43.65 43.85 1.2K
11:26 43.85 45.03 43.85 45.03 2.3K
11:27 45.03 45.03 45.03 45.03 0.2K
11:28 45.03 45.03 45.03 45.03 0.1K
11:29 45.03 45.03 45.03 45.03 0.2K
11:30 45.03 46.38 45.03 46.38 0.3K
11:31 46.38 46.38 45.00 45.22 0.6K
11:32 45.22 45.22 45.22 45.22 0.1K
11:33 45.22 45.22 45.22 45.22 0.0K
11:34 45.22 45.22 45.03 45.03 0.1K
11:35 45.03 45.03 45.03 45.03 0.1K
11:36 45.03 45.03 45.03 45.03 0.0K
11:37 45.03 45.03 45.03 45.03 0.2K
11:38 45.03 45.03 45.03 45.03 0.0K
11:39 45.03 45.03 44.34 44.34 0.5K
11:40 44.34 44.34 44.34 44.34 0.3K
11:41 44.34 44.34 44.34 44.34 0.1K
11:42 44.34 44.34 44.34 44.34 0.1K
11:43 44.34 44.34 44.34 44.34 2.0K
11:44 44.34 44.34 44.34 44.34 0.5K
11:45 44.34 44.34 44.00 44.00 0.3K
11:46 44.00 44.00 44.00 44.00 0.1K
11:47 44.00 44.00 43.65 43.65 0.6K
11:48 43.65 43.65 43.09 43.09 0.2K
11:49 43.09 43.09 43.09 43.09 0.2K
11:50 43.09 43.09 43.01 43.01 0.5K
11:51 43.01 43.01 43.01 43.01 0.3K
11:52 43.01 43.01 43.01 43.01 0.1K
11:53 42.73 42.73 42.50 42.50 0.7K
11:54 42.50 42.51 42.50 42.51 0.3K
11:55 42.51 42.51 42.51 42.51 0.0K
11:56 42.51 42.51 42.51 42.51 0.3K
11:57 42.50 42.50 42.06 42.06 3.1K
11:58 41.99 41.99 41.23 41.23 0.4K
11:59 41.99 41.99 41.99 41.99 0.3K
12:00 41.99 42.06 41.99 42.06 0.2K
12:01 42.06 42.06 41.20 41.20 0.2K
12:02 41.20 41.20 41.20 41.20 0.0K
12:03 41.20 42.97 41.20 41.99 1.0K
12:04 41.99 42.98 41.99 42.11 1.6K
12:05 42.11 42.50 41.21 42.07 2.5K
12:06 42.07 42.75 42.07 42.75 0.1K
12:07 42.75 42.75 42.75 42.75 0.0K
12:08 42.76 42.76 42.76 42.76 0.3K
12:09 42.76 42.76 42.76 42.76 0.0K
12:10 42.76 42.76 42.76 42.76 0.3K
12:11 42.76 42.76 42.20 42.20 0.5K
12:12 42.20 42.20 42.20 42.20 0.0K
12:13 42.60 42.60 42.60 42.60 0.2K
12:14 42.60 42.60 42.60 42.60 0.2K
12:15 42.60 42.60 42.60 42.60 0.0K
12:16 42.60 42.60 42.60 42.60 0.0K
12:17 42.60 42.60 42.60 42.60 0.0K
12:18 42.60 42.60 42.60 42.60 0.0K
12:19 42.60 42.60 42.60 42.60 0.0K
12:20 42.60 42.60 41.69 41.69 0.5K
12:21 41.69 42.15 41.69 42.15 0.1K
12:22 42.15 42.15 42.15 42.15 0.0K
12:23 42.15 42.15 42.15 42.15 0.1K
12:24 42.15 42.15 41.81 41.81 0.1K
12:25 41.81 41.81 41.81 41.81 0.0K
12:26 41.81 41.81 41.81 41.81 0.2K
12:27 41.81 41.81 41.81 41.81 0.0K
12:28 42.15 42.15 42.15 42.15 0.2K
12:29 43.30 43.30 41.00 41.00 0.4K
12:30 41.00 41.00 41.00 41.00 0.1K
12:31 41.00 42.10 41.00 42.10 0.4K
12:32 42.10 42.11 42.10 42.11 0.5K
12:33 42.11 42.11 42.11 42.11 0.0K
12:34 42.11 42.11 42.11 42.11 0.0K
12:35 42.11 42.11 42.11 42.11 0.4K
12:36 42.11 42.11 42.11 42.11 0.3K
12:37 42.91 42.91 42.91 42.91 0.2K
12:38 42.67 42.67 42.67 42.67 0.2K
12:39 42.67 42.67 42.10 42.10 0.8K
12:40 43.00 43.20 42.84 42.84 1.8K
12:41 42.84 42.84 42.84 42.84 0.0K
12:42 42.84 42.84 42.84 42.84 0.5K
12:43 42.84 44.00 42.84 44.00 0.3K
12:44 44.00 45.01 43.53 45.01 0.8K
12:45 45.01 45.01 45.01 45.01 0.1K
12:46 45.01 45.01 45.01 45.01 0.1K
12:47 45.01 45.01 45.01 45.01 0.0K
12:48 45.01 45.01 45.01 45.01 0.1K
12:49 45.01 45.01 43.50 43.50 0.1K
12:50 43.50 43.50 43.50 43.50 0.1K
12:51 43.50 43.50 43.50 43.50 0.0K
12:52 43.50 43.50 43.50 43.50 0.0K
12:53 43.50 44.00 43.50 44.00 0.1K
12:54 43.64 43.64 43.64 43.64 0.1K
12:55 43.64 43.64 43.64 43.64 0.0K
12:56 45.21 45.21 45.21 45.21 0.3K
12:57 45.21 45.21 43.58 43.58 0.1K
12:58 43.58 45.00 43.58 44.00 1.2K
12:59 44.00 44.89 44.00 44.89 0.3K
13:00 44.80 44.80 44.80 44.80 0.3K
13:01 44.80 44.80 44.80 44.80 0.1K
13:02 45.75 45.75 43.90 43.90 3.1K
13:03 43.90 44.92 43.90 44.92 0.4K
13:04 43.90 43.90 43.90 43.90 0.6K
13:05 43.90 43.90 43.90 43.90 0.0K
13:06 43.90 43.90 43.90 43.90 0.0K
13:07 43.90 43.90 43.90 43.90 0.0K
13:08 43.90 43.90 43.90 43.90 0.0K
13:09 44.30 44.30 44.30 44.30 0.5K
13:10 44.30 44.30 44.30 44.30 0.0K
13:11 44.30 44.30 44.30 44.30 0.0K
13:12 44.30 44.30 44.30 44.30 0.0K
13:13 44.30 44.30 44.30 44.30 0.0K
13:14 44.30 44.30 44.30 44.30 0.0K
13:15 42.76 42.76 42.76 42.76 0.2K
13:16 42.76 42.76 42.76 42.76 0.0K
13:17 42.76 42.76 42.76 42.76 0.0K
13:18 43.85 43.85 43.85 43.85 0.5K
13:19 43.85 43.85 43.85 43.85 0.0K
13:20 43.85 43.85 43.85 43.85 0.0K
13:21 43.85 43.85 43.85 43.85 0.0K
13:22 43.85 43.85 43.85 43.85 0.0K
13:23 43.24 43.24 43.22 43.22 1.5K
13:24 43.22 43.75 43.22 43.50 0.9K
13:25 43.50 43.50 43.50 43.50 0.0K
13:26 43.50 43.50 43.50 43.50 0.0K
13:27 43.50 43.50 43.50 43.50 0.0K
13:28 43.50 44.00 43.50 44.00 0.5K
13:29 43.48 43.48 43.47 43.47 1.1K
13:30 43.47 43.47 43.47 43.47 0.0K
13:31 43.47 43.47 43.47 43.47 0.0K
13:32 43.47 43.47 43.00 43.00 1.0K
13:33 43.00 43.00 43.00 43.00 0.0K
13:34 43.00 43.00 43.00 43.00 0.5K
13:35 43.00 43.00 43.00 43.00 0.3K
13:36 43.00 43.00 43.00 43.00 0.0K
13:37 43.00 43.00 43.00 43.00 0.0K
13:38 43.00 43.00 43.00 43.00 1.0K
13:39 43.00 43.00 43.00 43.00 0.0K
13:40 43.00 43.00 43.00 43.00 0.0K
13:41 43.05 43.43 43.05 43.43 0.9K
13:42 43.43 43.43 43.43 43.43 0.0K
13:43 43.43 43.43 43.43 43.43 0.2K
13:44 43.05 43.05 43.05 43.05 0.2K
13:45 43.05 43.05 43.05 43.05 0.0K
13:46 43.05 43.05 43.05 43.05 0.0K
13:47 43.05 43.05 43.05 43.05 0.0K
13:48 43.05 43.05 43.05 43.05 0.0K
13:49 43.05 43.05 43.05 43.05 0.1K
13:50 43.05 43.05 43.05 43.05 0.2K
13:51 43.05 43.05 43.05 43.05 0.1K
13:52 42.95 42.95 42.95 42.95 0.1K
13:53 42.95 42.95 42.95 42.95 0.0K
13:54 42.95 42.95 42.95 42.95 0.0K
13:55 42.95 42.95 42.95 42.95 0.0K
13:56 42.95 42.95 42.95 42.95 0.0K
13:57 42.95 42.95 42.95 42.95 0.1K
13:58 42.95 42.95 42.95 42.95 0.2K
13:59 42.95 42.95 42.95 42.95 0.0K
14:00 42.95 42.95 42.95 42.95 0.0K
14:01 42.95 42.95 42.95 42.95 0.0K
14:02 42.95 42.95 42.95 42.95 0.0K
14:03 42.95 42.95 42.95 42.95 0.5K
14:04 42.95 42.95 42.95 42.95 0.0K
14:05 42.95 42.95 42.95 42.95 0.0K
14:06 42.95 42.98 42.95 42.98 0.2K
14:07 42.91 42.91 42.91 42.91 0.3K
14:08 42.91 42.91 42.91 42.91 0.0K
14:09 42.91 42.91 42.91 42.91 0.1K
14:10 42.91 42.91 42.91 42.91 0.1K
14:11 42.91 42.91 42.91 42.91 0.0K
14:12 42.91 42.91 42.91 42.91 0.0K
14:13 42.91 42.91 42.38 42.38 0.3K
14:14 42.38 42.38 42.38 42.38 0.0K
14:15 42.38 42.38 42.38 42.38 0.0K
14:16 42.38 42.38 42.38 42.38 0.0K
14:17 42.38 42.38 42.38 42.38 0.0K
14:18 42.38 42.38 42.38 42.38 0.0K
14:19 42.38 42.38 42.38 42.38 0.0K
14:20 42.38 42.38 42.38 42.38 0.0K
14:21 42.38 42.38 42.38 42.38 0.0K
14:22 42.09 42.09 42.09 42.09 0.4K
14:23 42.09 42.09 42.09 42.09 0.1K
14:24 42.09 42.09 42.09 42.09 0.1K
14:25 42.09 42.09 42.09 42.09 0.0K
14:26 42.09 42.09 42.09 42.09 0.0K
14:27 42.09 42.09 42.09 42.09 0.0K
14:28 42.09 42.09 42.09 42.09 0.0K
14:29 42.09 42.09 42.09 42.09 0.0K
14:30 42.09 42.09 42.09 42.09 0.4K
14:31 42.09 42.90 42.09 42.90 0.4K
14:32 42.90 42.90 42.90 42.90 0.0K
14:33 42.90 42.90 42.90 42.90 0.0K
14:34 42.90 42.90 42.90 42.90 0.1K
14:35 42.90 42.90 42.90 42.90 0.0K
14:36 42.90 42.90 42.90 42.90 0.1K
14:37 42.90 42.90 42.90 42.90 0.0K
14:38 42.90 42.90 42.90 42.90 0.0K
14:39 42.86 42.90 42.86 42.90 0.4K
14:40 42.90 42.90 42.90 42.90 0.0K
14:41 42.90 42.90 42.90 42.90 0.1K
14:42 42.90 42.90 42.90 42.90 0.0K
14:43 42.90 42.90 42.90 42.90 0.0K
14:44 42.90 42.90 42.90 42.90 0.0K
14:45 42.90 42.90 42.90 42.90 0.0K
14:46 42.90 42.90 42.90 42.90 0.2K
14:47 42.65 42.65 42.65 42.65 0.4K
14:48 42.65 42.65 42.65 42.65 0.0K
14:49 42.65 42.65 42.65 42.65 0.0K
14:50 42.65 42.65 42.65 42.65 0.0K
14:51 42.65 42.65 42.65 42.65 0.0K
14:52 42.65 42.65 42.65 42.65 0.0K
14:53 42.65 42.65 42.65 42.65 0.0K
14:54 42.65 42.65 42.65 42.65 0.0K
14:55 42.65 42.65 42.65 42.65 0.0K
14:56 42.65 42.65 42.65 42.65 0.4K
14:57 42.65 42.65 42.65 42.65 0.0K
14:58 42.65 42.65 42.65 42.65 0.0K
14:59 42.65 42.65 42.65 42.65 0.0K
15:00 42.65 42.65 42.65 42.65 0.0K
15:01 42.65 42.65 42.65 42.65 0.0K
15:02 42.65 42.65 42.65 42.65 0.0K
15:03 42.65 42.65 42.65 42.65 0.0K
15:04 42.65 42.65 42.65 42.65 0.0K
15:05 43.55 43.55 43.55 43.55 0.7K
15:06 43.55 43.55 43.55 43.55 0.0K
15:07 43.55 43.55 43.55 43.55 0.0K
15:08 43.55 43.55 43.55 43.55 0.0K
15:09 43.55 43.55 42.77 42.77 3.2K
15:10 42.77 42.77 42.77 42.77 0.0K
15:11 42.77 42.77 42.77 42.77 0.0K
15:12 42.77 42.77 42.77 42.77 0.3K
15:13 42.77 42.77 42.77 42.77 0.0K
15:14 42.77 42.77 42.77 42.77 0.0K
15:15 42.77 42.77 42.77 42.77 0.0K
15:16 42.77 42.77 42.00 42.00 0.6K
15:17 42.00 42.00 42.00 42.00 0.8K
15:18 42.00 42.00 42.00 42.00 0.0K
15:19 42.00 42.72 42.00 42.72 0.3K
15:20 42.37 42.37 42.37 42.37 0.2K
15:21 42.37 42.37 42.37 42.37 0.0K
15:22 42.37 42.71 42.03 42.71 0.4K
15:23 42.71 42.71 42.71 42.71 0.0K
15:24 42.71 42.71 42.71 42.71 0.0K
15:25 42.00 42.00 42.00 42.00 0.6K
15:26 42.00 42.03 42.00 42.03 0.4K
15:27 42.03 42.03 42.03 42.03 0.0K
15:28 42.03 42.03 42.03 42.03 0.0K
15:29 42.00 42.00 42.00 42.00 0.1K
15:30 42.00 42.00 42.00 42.00 0.3K
15:31 42.00 42.00 42.00 42.00 0.0K
15:32 42.00 42.00 42.00 42.00 0.0K
15:33 42.00 42.00 42.00 42.00 0.0K
15:34 42.00 42.00 42.00 42.00 0.0K
15:35 42.00 42.00 42.00 42.00 0.4K
15:36 42.00 42.00 42.00 42.00 0.0K
15:37 42.00 42.00 42.00 42.00 0.0K
15:38 42.00 42.00 42.00 42.00 0.0K
15:39 42.00 42.00 42.00 42.00 0.0K
15:40 42.00 42.00 42.00 42.00 0.0K
15:41 42.00 42.73 42.00 42.00 1.1K
15:42 42.00 42.00 42.00 42.00 0.0K
15:43 42.00 42.00 42.00 42.00 0.3K
15:44 42.00 42.00 42.00 42.00 0.0K
15:45 42.00 42.00 42.00 42.00 0.0K
15:46 42.73 42.73 42.35 42.35 4.0K
15:47 42.35 42.73 42.35 42.73 0.5K
15:48 42.25 43.39 42.25 43.39 1.1K
15:49 42.78 43.40 42.78 43.40 0.6K
15:50 42.75 42.75 42.75 42.75 1.3K
15:51 44.69 46.00 44.45 46.00 0.8K
15:52 46.00 46.00 45.00 45.00 2.5K
15:53 45.93 46.04 44.91 44.91 6.0K
15:54 44.91 44.91 44.91 44.91 0.0K
15:55 44.91 44.91 44.91 44.91 0.1K
15:56 44.91 45.50 44.91 45.50 0.6K
15:57 45.70 45.70 45.03 45.50 1.9K
15:58 45.50 45.50 45.50 45.50 0.2K
15:59 45.50 45.51 45.50 45.51 1.1K
16:00 45.89 47.96 45.25 45.25 7.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available