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 49.60 50.00 45.42 48.65 10.3K
09:32 48.65 48.96 47.60 48.93 2.0K
09:33 48.93 48.93 47.45 47.45 0.3K
09:34 47.45 47.45 47.10 47.44 1.5K
09:35 47.44 48.46 47.44 48.46 0.6K
09:36 48.46 48.46 48.40 48.40 0.9K
09:37 48.40 48.40 48.40 48.40 0.4K
09:38 48.40 48.40 48.40 48.40 0.1K
09:39 48.40 48.40 48.35 48.35 2.4K
09:40 48.35 48.35 48.35 48.35 0.1K
09:41 48.35 48.39 48.35 48.39 0.2K
09:42 48.30 48.30 48.30 48.30 1.5K
09:43 48.30 48.30 48.30 48.30 0.0K
09:44 48.34 48.34 48.34 48.34 1.0K
09:45 48.34 48.34 48.34 48.34 0.0K
09:46 48.34 48.34 48.34 48.34 0.0K
09:47 48.34 48.36 48.34 48.36 2.0K
09:48 49.00 49.00 49.00 49.00 9.5K
09:49 49.00 49.00 49.00 49.00 0.3K
09:50 49.00 49.50 49.00 49.00 0.3K
09:51 49.00 49.10 49.00 49.10 0.3K
09:52 49.99 49.99 49.99 49.99 1.4K
09:53 50.75 51.00 50.74 51.00 2.7K
09:54 51.00 51.00 50.27 50.99 0.7K
09:55 50.99 50.99 50.99 50.99 0.1K
09:56 50.99 50.99 50.27 50.27 0.3K
09:57 50.27 51.06 50.27 51.06 1.0K
09:58 51.06 51.06 50.00 50.00 19.2K
09:59 51.06 51.45 50.11 50.50 6.8K
10:00 50.50 50.67 50.50 50.67 2.6K
10:01 50.23 50.23 49.00 49.00 2.4K
10:02 49.00 49.00 49.00 49.00 0.1K
10:03 49.00 49.00 49.00 49.00 0.1K
10:04 49.25 49.25 49.25 49.25 0.2K
10:05 49.25 49.30 49.25 49.30 0.2K
10:06 49.30 49.30 49.30 49.30 0.1K
10:07 49.30 49.30 49.30 49.30 0.2K
10:08 49.30 49.30 49.30 49.30 0.0K
10:09 49.30 49.30 49.15 49.15 0.1K
10:10 49.15 49.32 48.00 48.00 10.5K
10:11 48.00 48.00 48.00 48.00 0.5K
10:12 48.00 48.00 48.00 48.00 0.3K
10:13 48.00 48.00 48.00 48.00 0.4K
10:14 48.00 49.10 48.00 49.10 1.3K
10:15 49.10 49.10 49.10 49.10 0.1K
10:16 49.10 49.10 48.00 48.00 1.1K
10:17 48.00 48.00 47.11 47.61 1.1K
10:18 47.61 47.61 47.61 47.61 0.3K
10:19 47.61 47.61 47.40 47.40 0.4K
10:20 47.40 47.40 47.40 47.40 0.0K
10:21 47.40 47.40 47.40 47.40 0.2K
10:22 47.40 47.40 47.40 47.40 0.4K
10:23 47.40 47.40 47.40 47.40 0.1K
10:24 47.40 47.40 47.40 47.40 0.0K
10:25 47.40 47.40 47.40 47.40 0.1K
10:26 47.40 47.40 47.40 47.40 0.3K
10:27 47.40 47.41 47.40 47.41 1.1K
10:28 47.41 47.41 47.41 47.41 0.1K
10:29 47.41 47.41 47.41 47.41 0.3K
10:30 47.41 47.41 47.41 47.41 0.0K
10:31 47.41 47.41 47.41 47.41 0.2K
10:32 47.41 47.41 47.41 47.41 0.2K
10:33 47.41 47.41 47.41 47.41 0.7K
10:34 47.41 47.41 47.41 47.41 0.0K
10:35 47.41 47.41 47.41 47.41 0.0K
10:36 47.41 47.41 47.41 47.41 0.0K
10:37 47.41 47.41 47.41 47.41 0.1K
10:38 47.41 47.41 47.41 47.41 0.3K
10:39 47.10 47.10 47.00 47.00 8.9K
10:40 46.28 46.28 46.28 46.28 1.4K
10:41 46.28 46.28 45.35 45.35 0.8K
10:42 45.35 45.35 45.00 45.35 0.4K
10:43 45.35 45.35 45.35 45.35 0.7K
10:44 45.35 45.35 45.35 45.35 0.3K
10:45 45.35 45.35 45.35 45.35 0.5K
10:46 45.35 45.35 45.35 45.35 0.2K
10:47 45.35 45.35 45.35 45.35 0.2K
10:48 45.35 45.35 45.35 45.35 0.0K
10:49 45.35 45.35 45.35 45.35 0.0K
10:50 45.35 45.35 45.35 45.35 0.3K
10:51 45.35 45.35 45.35 45.35 0.0K
10:52 45.35 45.35 45.35 45.35 0.3K
10:53 45.12 48.30 45.12 48.30 1.4K
10:54 48.30 48.30 48.30 48.30 0.0K
10:55 48.30 48.30 47.41 47.41 0.6K
10:56 47.41 47.41 47.41 47.41 0.3K
10:57 47.41 47.41 47.41 47.41 0.0K
10:58 47.41 47.41 47.41 47.41 0.0K
10:59 47.41 47.41 45.80 45.80 0.5K
11:00 45.80 45.80 45.00 45.00 0.6K
11:01 45.00 45.00 45.00 45.00 0.1K
11:02 45.00 45.00 45.00 45.00 0.1K
11:03 45.00 45.80 45.00 45.80 0.4K
11:04 45.80 47.99 45.80 47.99 0.2K
11:05 47.99 47.99 45.09 46.51 1.0K
11:06 46.51 46.51 46.51 46.51 0.0K
11:07 46.51 46.51 46.51 46.51 0.0K
11:08 45.02 45.02 45.02 45.02 0.1K
11:09 45.02 45.02 45.00 45.00 4.6K
11:10 45.08 45.08 45.08 45.08 0.8K
11:11 45.08 45.08 45.08 45.08 0.0K
11:12 45.08 45.08 45.08 45.08 0.0K
11:13 45.08 45.08 45.08 45.08 0.0K
11:14 45.08 45.08 45.08 45.08 0.2K
11:15 45.08 45.08 45.00 45.00 0.2K
11:16 45.07 45.07 45.07 45.07 0.8K
11:17 45.07 45.25 45.07 45.25 1.0K
11:18 45.25 46.00 45.25 46.00 1.4K
11:19 46.50 46.50 46.50 46.50 0.1K
11:20 46.50 46.99 46.50 46.99 1.7K
11:21 46.99 46.99 46.99 46.99 0.0K
11:22 46.99 46.99 46.99 46.99 0.0K
11:23 46.29 46.29 46.29 46.29 0.2K
11:24 46.29 46.29 45.93 45.93 0.2K
11:25 45.93 45.93 45.93 45.93 0.1K
11:26 45.93 45.93 45.93 45.93 0.2K
11:27 45.93 45.93 45.93 45.93 0.1K
11:28 45.93 45.93 45.93 45.93 0.0K
11:29 45.93 45.93 45.93 45.93 0.0K
11:30 46.38 46.38 46.38 46.38 0.3K
11:31 46.30 46.30 46.30 46.30 0.2K
11:32 46.30 46.30 46.00 46.00 0.3K
11:33 46.00 46.00 46.00 46.00 0.0K
11:34 46.00 46.00 46.00 46.00 0.0K
11:35 46.00 46.00 46.00 46.00 0.0K
11:36 46.00 46.00 46.00 46.00 0.1K
11:37 46.00 46.00 46.00 46.00 0.0K
11:38 46.00 46.00 46.00 46.00 0.0K
11:39 46.00 46.00 46.00 46.00 0.4K
11:40 46.00 46.00 46.00 46.00 0.0K
11:41 46.00 46.00 46.00 46.00 0.3K
11:42 46.00 46.00 46.00 46.00 0.0K
11:43 46.00 46.00 46.00 46.00 0.0K
11:44 46.00 46.00 46.00 46.00 0.0K
11:45 46.00 46.00 46.00 46.00 0.1K
11:46 46.03 46.03 46.03 46.03 0.1K
11:47 46.75 46.75 46.01 46.01 1.9K
11:48 46.01 46.01 46.01 46.01 0.0K
11:49 46.01 46.01 46.01 46.01 0.0K
11:50 46.01 46.01 46.01 46.01 0.5K
11:51 46.01 46.01 46.01 46.01 0.0K
11:52 46.01 46.01 46.01 46.01 0.0K
11:53 46.01 46.01 46.01 46.01 0.1K
11:54 46.01 46.38 46.01 46.38 0.4K
11:55 46.38 46.38 46.38 46.38 0.0K
11:56 46.38 46.38 46.38 46.38 0.0K
11:57 46.38 46.38 46.38 46.38 0.0K
11:58 46.38 46.38 46.38 46.38 0.1K
11:59 46.38 46.38 46.38 46.38 0.0K
12:00 46.05 46.05 46.05 46.05 0.1K
12:01 46.01 46.01 46.01 46.01 0.5K
12:02 46.01 46.01 46.01 46.01 0.0K
12:03 46.01 46.01 46.01 46.01 0.1K
12:04 46.01 46.01 46.01 46.01 0.1K
12:05 46.01 46.01 46.01 46.01 0.0K
12:06 46.01 46.01 46.01 46.01 0.0K
12:07 46.01 46.01 46.01 46.01 0.0K
12:08 46.01 46.38 46.01 46.38 0.6K
12:09 46.01 46.01 46.01 46.01 0.4K
12:10 46.01 46.01 46.01 46.01 0.1K
12:11 46.01 46.01 46.01 46.01 0.0K
12:12 46.01 46.37 46.01 46.37 0.4K
12:13 46.08 46.08 46.08 46.08 0.2K
12:14 46.08 46.08 46.08 46.08 0.0K
12:15 46.08 46.08 46.08 46.08 0.0K
12:16 46.08 46.08 46.08 46.08 0.0K
12:17 46.08 46.08 46.08 46.08 0.2K
12:18 46.08 46.08 46.08 46.08 2.2K
12:19 46.00 46.00 46.00 46.00 3.2K
12:20 45.49 45.49 45.49 45.49 0.6K
12:21 45.49 45.49 45.49 45.49 0.0K
12:22 45.49 45.49 45.49 45.49 0.0K
12:23 45.49 45.49 45.49 45.49 0.0K
12:24 45.49 45.49 45.49 45.49 0.0K
12:25 45.49 45.49 45.30 45.30 0.1K
12:26 45.30 45.30 45.30 45.30 0.0K
12:27 45.25 45.25 45.25 45.25 0.2K
12:28 46.44 46.44 46.44 46.44 0.5K
12:29 45.30 45.30 45.30 45.30 0.4K
12:30 45.30 45.30 45.30 45.30 0.0K
12:31 45.30 45.30 45.30 45.30 0.0K
12:32 45.30 45.30 45.30 45.30 0.1K
12:33 45.30 45.30 45.30 45.30 0.0K
12:34 45.30 45.30 45.30 45.30 0.0K
12:35 45.30 45.30 45.30 45.30 0.0K
12:36 45.30 45.30 45.30 45.30 0.0K
12:37 45.30 45.30 45.30 45.30 0.0K
12:38 45.30 45.55 45.30 45.55 0.6K
12:39 45.55 45.55 45.55 45.55 0.0K
12:40 45.55 45.55 45.55 45.55 0.0K
12:41 45.55 45.55 45.55 45.55 0.0K
12:42 45.56 45.56 45.56 45.56 0.2K
12:43 45.56 45.56 45.56 45.56 0.0K
12:44 45.56 45.56 45.56 45.56 0.3K
12:45 45.56 45.56 45.56 45.56 0.2K
12:46 45.56 45.56 45.56 45.56 0.5K
12:47 45.56 45.56 45.56 45.56 0.0K
12:48 45.56 45.56 45.56 45.56 0.0K
12:49 45.56 45.56 45.56 45.56 0.0K
12:50 45.56 45.56 45.56 45.56 0.0K
12:51 45.56 45.56 45.56 45.56 0.1K
12:52 45.56 45.56 45.56 45.56 0.1K
12:53 45.56 45.56 45.56 45.56 0.0K
12:54 45.55 45.55 45.55 45.55 0.4K
12:55 45.55 45.55 45.55 45.55 0.0K
12:56 45.55 45.55 45.55 45.55 0.0K
12:57 45.55 45.55 45.55 45.55 0.0K
12:58 45.55 45.55 45.55 45.55 0.0K
12:59 45.55 45.55 45.55 45.55 0.2K
13:00 45.55 45.55 45.55 45.55 0.0K
13:01 46.53 46.53 46.53 46.53 0.1K
13:02 46.53 46.53 46.53 46.53 0.0K
13:03 46.53 46.53 45.90 46.03 0.8K
13:04 46.03 46.03 45.56 45.56 0.5K
13:05 45.56 45.56 45.56 45.56 0.1K
13:06 45.56 45.56 45.30 45.30 0.5K
13:07 45.30 45.30 45.30 45.30 0.0K
13:08 45.35 45.35 45.35 45.35 0.1K
13:09 47.69 47.69 45.30 45.30 2.2K
13:10 45.30 45.31 45.30 45.31 0.2K
13:11 45.31 45.31 45.31 45.31 0.0K
13:12 45.31 45.31 45.31 45.31 0.0K
13:13 45.31 45.31 45.31 45.31 0.1K
13:14 45.31 45.31 45.31 45.31 0.0K
13:15 45.31 45.31 45.31 45.31 0.0K
13:16 45.31 45.31 45.31 45.31 0.2K
13:17 45.31 45.31 45.31 45.31 0.0K
13:18 45.31 45.31 45.31 45.31 0.0K
13:19 45.50 45.50 45.50 45.50 0.4K
13:20 45.50 45.50 45.50 45.50 0.2K
13:21 45.50 45.50 45.50 45.50 0.2K
13:22 45.50 45.50 45.50 45.50 0.0K
13:23 45.50 45.50 45.50 45.50 0.0K
13:24 45.50 45.50 45.50 45.50 0.1K
13:25 45.20 45.20 45.20 45.20 0.2K
13:26 45.20 45.20 45.20 45.20 0.0K
13:27 45.20 45.20 45.20 45.20 0.1K
13:28 45.20 45.20 45.20 45.20 0.0K
13:29 45.00 45.00 45.00 45.00 2.0K
13:30 45.00 45.00 45.00 45.00 0.0K
13:31 45.00 45.00 45.00 45.00 0.0K
13:32 45.00 45.50 45.00 45.50 0.3K
13:33 45.50 45.50 45.50 45.50 0.0K
13:34 45.50 45.50 45.50 45.50 0.3K
13:35 45.50 45.50 45.50 45.50 0.0K
13:36 45.50 45.50 45.50 45.50 0.0K
13:37 45.50 45.50 45.50 45.50 0.0K
13:38 45.50 45.50 45.50 45.50 0.0K
13:39 45.50 45.50 45.50 45.50 0.1K
13:40 45.50 45.50 45.50 45.50 0.0K
13:41 45.45 45.45 45.45 45.45 0.2K
13:42 45.45 45.45 45.00 45.00 6.3K
13:43 45.00 45.00 45.00 45.00 0.0K
13:44 45.00 45.00 43.00 43.00 2.0K
13:45 43.30 43.30 43.30 43.30 0.3K
13:46 43.30 43.30 43.30 43.30 0.0K
13:47 43.30 43.30 43.30 43.30 0.0K
13:48 43.30 43.30 43.30 43.30 0.1K
13:49 43.30 43.30 43.30 43.30 0.2K
13:50 43.30 43.30 43.30 43.30 0.1K
13:51 43.30 43.30 43.30 43.30 0.0K
13:52 43.30 43.30 43.30 43.30 0.0K
13:53 43.30 43.30 43.30 43.30 0.1K
13:54 43.30 43.30 43.30 43.30 0.0K
13:55 43.30 43.30 43.30 43.30 0.1K
13:56 43.30 43.30 43.30 43.30 0.0K
13:57 44.09 44.09 44.09 44.09 0.2K
13:58 44.09 44.09 44.09 44.09 0.0K
13:59 46.00 46.00 44.27 44.27 1.2K
14:00 44.27 44.27 44.00 44.00 0.1K
14:01 44.00 44.00 44.00 44.00 0.0K
14:02 44.00 44.19 44.00 44.19 0.5K
14:03 44.19 44.19 44.19 44.19 0.0K
14:04 44.19 44.19 44.19 44.19 0.0K
14:05 44.19 44.19 44.19 44.19 0.0K
14:06 44.19 44.19 44.19 44.19 0.0K
14:07 44.19 44.19 44.19 44.19 0.0K
14:08 44.19 44.19 44.19 44.19 0.1K
14:09 44.19 44.19 44.19 44.19 0.0K
14:10 44.15 44.15 44.15 44.15 0.2K
14:11 44.15 44.15 44.15 44.15 0.0K
14:12 44.15 44.15 44.15 44.15 0.1K
14:13 44.15 44.15 44.15 44.15 0.0K
14:14 44.15 44.15 44.15 44.15 0.2K
14:15 44.15 44.15 44.15 44.15 0.0K
14:16 44.15 44.15 44.15 44.15 0.1K
14:17 44.15 44.15 44.15 44.15 0.0K
14:18 44.35 44.35 44.35 44.35 0.3K
14:19 44.35 44.35 44.35 44.35 0.0K
14:20 44.35 44.35 44.35 44.35 0.0K
14:21 44.35 44.35 44.35 44.35 0.5K
14:22 44.35 44.35 44.35 44.35 0.0K
14:23 44.35 44.35 44.35 44.35 0.0K
14:24 44.35 44.35 44.35 44.35 0.0K
14:25 44.35 44.35 44.35 44.35 0.1K
14:26 46.37 46.37 46.37 46.37 0.3K
14:27 46.37 46.37 46.37 46.37 0.0K
14:28 46.37 46.37 46.37 46.37 0.0K
14:29 46.37 46.37 46.37 46.37 0.0K
14:30 46.37 46.37 46.37 46.37 0.0K
14:31 46.37 46.37 44.09 44.09 0.3K
14:32 44.09 44.09 44.09 44.09 0.1K
14:33 44.09 44.09 44.09 44.09 0.0K
14:34 44.09 44.09 44.09 44.09 0.0K
14:35 44.09 44.16 44.09 44.16 0.2K
14:36 44.16 44.16 44.16 44.16 0.0K
14:37 44.16 44.16 44.16 44.16 0.0K
14:38 44.16 44.16 44.16 44.16 0.4K
14:39 44.16 44.16 44.16 44.16 0.1K
14:40 44.16 44.16 44.16 44.16 0.1K
14:41 44.16 44.16 44.16 44.16 0.1K
14:42 44.16 44.16 44.16 44.16 0.0K
14:43 44.16 44.17 44.16 44.17 0.3K
14:44 44.17 44.17 44.00 44.00 0.2K
14:45 44.00 44.00 44.00 44.00 0.0K
14:46 44.00 44.00 44.00 44.00 0.1K
14:47 44.00 44.00 44.00 44.00 0.0K
14:48 44.00 44.00 44.00 44.00 0.0K
14:49 44.00 44.00 44.00 44.00 0.1K
14:50 44.00 44.00 44.00 44.00 0.3K
14:51 44.00 46.37 44.00 46.37 0.3K
14:52 46.37 46.37 46.37 46.37 0.0K
14:53 46.37 46.37 46.37 46.37 0.0K
14:54 46.37 46.37 46.37 46.37 0.1K
14:55 46.37 46.37 46.37 46.37 0.0K
14:56 46.37 46.37 46.37 46.37 0.0K
14:57 46.37 46.37 46.37 46.37 0.0K
14:58 46.37 46.37 46.37 46.37 0.1K
14:59 46.37 46.37 46.37 46.37 0.0K
15:00 46.37 46.37 46.37 46.37 0.1K
15:01 46.37 46.37 44.18 44.18 0.1K
15:02 44.18 44.18 44.18 44.18 0.0K
15:03 44.18 44.18 44.18 44.18 0.0K
15:04 44.18 44.18 44.18 44.18 0.0K
15:05 44.18 44.18 44.18 44.18 0.0K
15:06 44.42 45.00 44.42 45.00 0.3K
15:07 45.00 45.00 45.00 45.00 0.3K
15:08 45.00 45.00 45.00 45.00 0.0K
15:09 45.00 45.00 45.00 45.00 0.0K
15:10 45.00 45.00 45.00 45.00 0.0K
15:11 45.00 45.00 45.00 45.00 0.0K
15:12 45.00 45.00 45.00 45.00 0.0K
15:13 45.00 45.00 45.00 45.00 0.0K
15:14 45.00 45.00 45.00 45.00 0.0K
15:15 45.00 45.00 45.00 45.00 0.0K
15:16 45.00 45.00 45.00 45.00 0.1K
15:17 45.00 45.00 45.00 45.00 0.0K
15:18 45.00 45.00 45.00 45.00 0.0K
15:19 45.00 45.00 45.00 45.00 0.0K
15:20 45.00 45.00 45.00 45.00 0.0K
15:21 45.00 45.00 45.00 45.00 0.0K
15:22 45.00 45.00 45.00 45.00 0.0K
15:23 45.00 45.00 45.00 45.00 0.0K
15:24 45.00 45.00 45.00 45.00 0.0K
15:25 45.97 45.97 45.97 45.97 3.0K
15:26 45.10 45.10 45.10 45.10 0.1K
15:27 45.10 45.10 45.10 45.10 0.0K
15:28 45.10 45.10 45.10 45.10 0.1K
15:29 45.26 45.26 45.26 45.26 0.5K
15:30 45.26 45.26 45.26 45.26 0.0K
15:31 45.26 45.26 45.26 45.26 0.1K
15:32 45.26 45.26 45.26 45.26 0.0K
15:33 45.26 45.26 45.26 45.26 0.0K
15:34 45.26 45.26 45.20 45.20 0.2K
15:35 45.20 45.20 45.20 45.20 0.2K
15:36 45.20 45.20 45.20 45.20 0.0K
15:37 45.20 45.20 45.20 45.20 0.0K
15:38 45.20 45.20 45.20 45.20 0.0K
15:39 45.20 45.20 45.20 45.20 0.1K
15:40 45.20 45.20 45.20 45.20 0.1K
15:41 45.20 45.20 45.20 45.20 0.0K
15:42 45.20 45.20 45.20 45.20 0.1K
15:43 45.20 45.20 45.20 45.20 0.1K
15:44 45.40 45.71 45.40 45.40 1.0K
15:45 45.40 46.36 45.40 46.36 1.6K
15:46 46.36 46.36 45.77 45.77 1.9K
15:47 45.61 45.61 45.61 45.61 1.3K
15:48 45.61 45.61 44.85 44.85 1.7K
15:49 44.85 44.85 44.85 44.85 0.1K
15:50 45.19 45.35 45.19 45.26 2.0K
15:51 45.26 45.26 45.26 45.26 0.6K
15:52 45.26 45.26 45.26 45.26 0.0K
15:53 45.26 45.26 45.26 45.26 0.0K
15:54 45.00 45.00 45.00 45.00 1.3K
15:55 45.00 45.00 44.36 44.36 0.3K
15:56 44.36 44.36 44.36 44.36 0.2K
15:57 44.36 44.36 44.36 44.36 0.2K
15:58 44.36 44.36 44.36 44.36 0.2K
15:59 44.36 44.36 44.36 44.36 0.2K
16:00 44.48 44.48 44.48 44.48 2.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available