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 57.99 59.97 52.16 57.00 11.3K
09:32 57.00 57.00 57.00 57.00 0.2K
09:33 57.00 57.00 57.00 57.00 0.0K
09:34 57.20 57.20 56.40 57.20 1.1K
09:35 57.20 57.20 57.20 57.20 0.2K
09:36 57.20 57.20 55.19 55.19 2.6K
09:37 55.19 56.45 55.19 56.45 0.2K
09:38 56.45 56.45 56.45 56.45 0.1K
09:39 55.51 55.51 55.11 55.11 1.3K
09:40 55.11 56.00 55.11 56.00 0.3K
09:41 56.00 56.00 55.89 55.89 0.3K
09:42 55.89 55.89 55.89 55.89 0.1K
09:43 55.89 55.89 55.89 55.89 0.1K
09:44 55.99 55.99 55.99 55.99 0.1K
09:45 55.26 55.83 55.26 55.83 0.4K
09:46 55.83 56.05 55.83 56.05 0.3K
09:47 56.05 56.05 56.05 56.05 0.1K
09:48 56.05 56.05 56.05 56.05 0.0K
09:49 56.05 56.05 56.05 56.05 0.1K
09:50 56.05 56.05 56.05 56.05 0.1K
09:51 56.18 56.18 56.05 56.05 0.3K
09:52 57.05 57.05 57.05 57.05 2.3K
09:53 57.05 57.05 57.05 57.05 0.1K
09:54 57.05 57.05 57.05 57.05 0.2K
09:55 57.05 57.05 57.05 57.05 0.0K
09:56 57.05 57.05 57.05 57.05 0.1K
09:57 57.05 57.05 57.05 57.05 0.0K
09:58 57.05 58.00 57.05 58.00 5.9K
09:59 58.00 58.00 57.98 57.98 0.4K
10:00 57.98 58.00 57.98 58.00 0.4K
10:01 57.53 58.50 57.53 57.78 1.7K
10:02 57.78 58.21 57.78 58.21 1.5K
10:03 58.21 58.21 57.05 57.05 0.4K
10:04 57.05 57.60 57.05 57.05 3.5K
10:05 57.05 57.05 57.05 57.05 0.2K
10:06 56.58 56.58 56.57 56.57 0.5K
10:07 56.57 56.57 54.00 54.02 4.9K
10:08 54.02 54.66 54.02 54.29 0.9K
10:09 54.00 55.50 54.00 55.50 3.6K
10:10 55.50 55.50 55.50 55.50 0.0K
10:11 56.97 56.97 56.97 56.97 0.3K
10:12 56.00 56.00 56.00 56.00 0.1K
10:13 56.00 56.00 56.00 56.00 0.0K
10:14 56.00 56.00 56.00 56.00 0.2K
10:15 56.00 56.00 56.00 56.00 0.0K
10:16 56.00 56.00 56.00 56.00 0.0K
10:17 56.00 56.00 53.15 53.15 0.4K
10:18 53.15 53.15 53.15 53.15 0.1K
10:19 53.15 53.42 53.15 53.42 0.5K
10:20 53.15 53.23 53.15 53.23 1.6K
10:21 53.23 53.23 53.23 53.23 0.1K
10:22 53.23 53.52 53.23 53.52 0.3K
10:23 53.30 53.52 53.30 53.52 1.0K
10:24 53.52 53.52 53.52 53.52 0.0K
10:25 53.52 53.52 53.52 53.52 0.0K
10:26 53.52 55.58 53.52 55.58 1.4K
10:27 55.58 55.58 55.58 55.58 0.1K
10:28 55.50 55.89 54.51 54.51 1.5K
10:29 54.51 54.51 53.20 54.21 1.3K
10:30 54.21 54.34 54.21 54.34 0.7K
10:31 54.34 54.34 54.34 54.34 0.6K
10:32 54.34 55.50 54.34 55.50 0.5K
10:33 55.50 55.50 55.50 55.50 0.1K
10:34 54.50 54.50 54.48 54.48 0.2K
10:35 54.48 54.48 54.48 54.48 0.0K
10:36 54.48 54.48 54.48 54.48 0.0K
10:37 53.85 54.22 53.85 54.22 0.5K
10:38 54.25 54.25 54.25 54.25 0.7K
10:39 54.25 54.25 54.25 54.25 0.0K
10:40 54.25 54.25 53.64 53.64 1.2K
10:41 53.64 53.64 53.64 53.64 0.2K
10:42 53.64 53.64 53.64 53.64 0.1K
10:43 54.04 54.04 54.04 54.04 0.2K
10:44 54.04 54.04 53.05 53.05 0.5K
10:45 53.05 53.05 53.05 53.05 0.0K
10:46 53.74 53.74 53.74 53.74 0.1K
10:47 53.74 53.74 53.55 53.55 0.4K
10:48 53.55 53.55 53.55 53.55 0.0K
10:49 53.55 53.55 53.55 53.55 0.0K
10:50 53.55 53.55 53.55 53.55 0.0K
10:51 53.55 53.55 53.55 53.55 0.0K
10:52 53.55 56.66 53.55 56.66 0.6K
10:53 56.66 56.66 56.66 56.66 0.4K
10:54 56.66 56.66 56.66 56.66 0.3K
10:55 56.66 56.66 53.12 53.46 1.0K
10:56 52.88 52.88 52.88 52.88 1.6K
10:57 52.88 52.88 52.88 52.88 0.3K
10:58 52.88 52.88 52.88 52.88 0.4K
10:59 52.88 52.88 52.88 52.88 0.2K
11:00 52.21 52.56 52.10 52.10 0.6K
11:01 52.10 52.10 52.10 52.10 0.1K
11:02 52.26 52.26 52.26 52.26 0.3K
11:03 52.26 52.30 52.26 52.30 0.1K
11:04 52.30 52.30 52.30 52.30 0.0K
11:05 52.31 52.31 52.31 52.31 0.2K
11:06 52.31 52.31 52.31 52.31 0.0K
11:07 52.10 52.10 52.10 52.10 0.2K
11:08 52.31 52.31 52.31 52.31 0.1K
11:09 52.31 52.31 52.31 52.31 0.1K
11:10 52.31 52.31 52.31 52.31 0.1K
11:11 52.31 52.31 52.31 52.31 0.1K
11:12 52.31 52.31 52.31 52.31 0.0K
11:13 52.31 52.31 52.31 52.31 0.0K
11:14 52.31 52.35 52.31 52.35 0.2K
11:15 52.35 54.16 52.35 54.16 0.2K
11:16 54.16 54.16 54.16 54.16 0.1K
11:17 54.16 54.16 52.35 52.35 0.2K
11:18 55.11 55.11 55.11 55.11 0.2K
11:19 55.11 55.11 55.11 55.11 0.0K
11:20 53.00 53.00 52.51 52.51 3.4K
11:21 52.51 52.51 52.11 52.11 1.8K
11:22 52.11 52.11 52.10 52.10 0.7K
11:23 52.10 52.10 52.00 52.00 2.4K
11:24 52.00 52.00 52.00 52.00 0.1K
11:25 51.50 51.50 51.50 51.50 1.4K
11:26 51.50 51.50 50.00 50.00 0.6K
11:27 50.00 50.00 50.00 50.00 0.6K
11:28 50.00 50.00 48.58 48.58 1.6K
11:29 48.58 48.58 48.58 48.58 0.0K
11:30 47.04 48.58 46.02 48.58 1.7K
11:31 48.58 48.58 48.58 48.58 0.1K
11:32 48.58 48.58 48.58 48.58 0.1K
11:33 47.25 47.31 47.25 47.31 0.4K
11:34 47.28 48.21 47.28 48.21 0.3K
11:35 48.21 48.21 48.21 48.21 0.1K
11:36 48.21 48.50 48.21 48.50 0.2K
11:37 48.50 48.50 48.50 48.50 0.2K
11:38 48.50 49.75 48.50 49.75 0.2K
11:39 49.75 49.75 49.75 49.75 0.2K
11:40 49.47 49.47 49.47 49.47 0.7K
11:41 48.76 48.76 48.76 48.76 0.2K
11:42 48.76 48.76 48.76 48.76 0.0K
11:43 48.76 48.76 48.76 48.76 0.1K
11:44 48.76 48.76 48.76 48.76 0.1K
11:45 49.01 49.01 49.01 49.01 0.2K
11:46 49.01 49.01 49.01 49.01 0.0K
11:47 49.01 49.01 49.01 49.01 0.0K
11:48 49.01 49.01 49.01 49.01 0.0K
11:49 49.01 49.32 49.01 49.32 0.3K
11:50 49.32 49.32 49.32 49.32 0.0K
11:51 49.32 49.32 49.32 49.32 0.0K
11:52 49.50 49.50 49.50 49.50 0.2K
11:53 49.50 49.50 49.50 49.50 0.0K
11:54 49.50 49.50 49.50 49.50 0.0K
11:55 49.41 49.41 49.41 49.41 0.2K
11:56 49.41 49.41 49.01 49.01 0.3K
11:57 49.01 49.01 49.00 49.00 0.5K
11:58 49.00 49.00 49.00 49.00 0.0K
11:59 49.00 49.00 49.00 49.00 0.0K
12:00 49.00 49.00 49.00 49.00 0.0K
12:01 49.00 49.00 49.00 49.00 0.0K
12:02 49.00 49.00 49.00 49.00 0.0K
12:03 48.76 48.76 48.76 48.76 0.5K
12:04 48.76 48.76 48.76 48.76 0.0K
12:05 48.76 48.76 48.76 48.76 0.0K
12:06 48.76 48.76 48.76 48.76 0.1K
12:07 48.76 48.80 48.76 48.80 0.1K
12:08 48.80 48.80 48.80 48.80 0.0K
12:09 48.80 48.80 48.80 48.80 0.0K
12:10 48.80 48.80 48.80 48.80 0.0K
12:11 48.80 48.80 48.80 48.80 0.0K
12:12 48.80 48.80 48.80 48.80 0.0K
12:13 48.80 48.80 48.76 48.76 0.3K
12:14 48.76 48.76 48.76 48.76 0.0K
12:15 48.76 48.76 48.76 48.76 0.0K
12:16 48.76 48.76 48.76 48.76 0.0K
12:17 48.76 48.76 48.76 48.76 0.0K
12:18 48.76 48.76 48.76 48.76 0.1K
12:19 48.76 48.76 48.76 48.76 0.2K
12:20 47.85 47.85 47.85 47.85 0.2K
12:21 47.85 47.85 47.85 47.85 0.0K
12:22 47.85 48.90 47.85 48.90 0.2K
12:23 48.90 48.90 48.90 48.90 0.0K
12:24 48.90 48.90 48.90 48.90 0.3K
12:25 48.92 48.92 48.92 48.92 0.1K
12:26 48.92 48.92 48.92 48.92 0.0K
12:27 48.92 48.92 48.92 48.92 0.0K
12:28 48.92 48.92 48.92 48.92 0.0K
12:29 49.04 49.04 49.04 49.04 0.1K
12:30 49.04 49.04 49.04 49.04 0.0K
12:31 49.04 49.04 49.04 49.04 0.2K
12:32 49.04 49.04 49.04 49.04 0.0K
12:33 49.04 49.04 49.04 49.04 0.0K
12:34 49.04 49.04 49.04 49.04 0.0K
12:35 48.90 48.90 48.90 48.90 0.4K
12:36 48.90 48.90 48.90 48.90 0.1K
12:37 48.90 48.90 48.90 48.90 0.0K
12:38 48.90 48.90 48.90 48.90 0.0K
12:39 48.90 48.90 48.90 48.90 0.0K
12:40 49.25 49.25 49.25 49.25 0.2K
12:41 49.25 49.25 49.25 49.25 0.0K
12:42 49.25 49.40 49.25 49.40 0.3K
12:43 49.40 49.40 49.40 49.40 0.0K
12:44 48.90 48.90 48.15 48.15 0.6K
12:45 48.15 48.15 48.15 48.15 0.0K
12:46 48.15 48.15 48.15 48.15 0.0K
12:47 48.15 48.15 48.15 48.15 0.0K
12:48 48.15 48.15 48.15 48.15 0.1K
12:49 48.15 48.15 48.15 48.15 0.0K
12:50 48.15 48.15 48.10 48.10 0.3K
12:51 48.10 48.10 48.10 48.10 0.0K
12:52 48.10 48.10 48.10 48.10 0.1K
12:53 48.10 49.00 48.10 49.00 0.4K
12:54 49.00 49.00 49.00 49.00 0.0K
12:55 49.00 49.00 49.00 49.00 0.0K
12:56 49.00 49.00 48.06 48.06 0.3K
12:57 49.00 49.00 49.00 49.00 0.2K
12:58 49.00 49.00 49.00 49.00 0.0K
12:59 49.00 49.00 48.10 48.12 0.5K
13:00 48.12 48.12 48.12 48.12 0.0K
13:01 48.12 48.12 48.12 48.12 0.0K
13:02 48.12 48.30 48.12 48.26 0.3K
13:03 49.00 49.00 49.00 49.00 0.4K
13:04 49.00 49.00 49.00 49.00 0.0K
13:05 49.00 49.00 49.00 49.00 0.0K
13:06 49.00 49.00 48.06 48.07 0.6K
13:07 48.07 49.00 48.07 49.00 0.6K
13:08 49.00 49.00 49.00 49.00 0.0K
13:09 49.00 49.00 49.00 49.00 0.0K
13:10 48.10 49.00 48.09 49.00 1.1K
13:11 48.10 48.19 48.10 48.19 0.8K
13:12 48.19 48.19 48.19 48.19 0.0K
13:13 48.35 48.35 48.15 48.30 1.3K
13:14 48.18 48.18 48.18 48.18 0.3K
13:15 48.18 48.18 48.18 48.18 0.0K
13:16 48.65 48.65 48.26 48.26 0.6K
13:17 48.95 48.95 48.49 48.49 0.6K
13:18 48.49 48.49 48.32 48.32 0.2K
13:19 48.28 49.00 48.28 49.00 0.5K
13:20 49.00 49.00 49.00 49.00 0.0K
13:21 48.35 48.35 48.35 48.35 0.3K
13:22 48.35 49.00 48.25 49.00 0.5K
13:23 49.00 49.00 49.00 49.00 0.0K
13:24 49.00 49.00 49.00 49.00 0.2K
13:25 47.95 47.95 47.89 47.89 2.4K
13:26 47.65 47.65 47.65 47.65 0.1K
13:27 47.65 47.65 47.65 47.65 0.1K
13:28 47.65 47.70 47.65 47.70 0.3K
13:29 47.70 47.70 47.70 47.70 0.0K
13:30 48.80 48.80 48.15 48.15 0.5K
13:31 48.15 48.15 47.55 47.55 0.3K
13:32 47.55 47.55 47.55 47.55 0.0K
13:33 47.55 47.55 47.55 47.55 0.2K
13:34 47.55 47.55 47.55 47.55 0.0K
13:35 47.55 47.55 47.55 47.55 0.0K
13:36 47.55 47.55 47.55 47.55 0.1K
13:37 47.55 47.55 47.00 47.00 2.1K
13:38 47.00 47.00 47.00 47.00 0.4K
13:39 47.00 47.00 47.00 47.00 0.0K
13:40 47.00 47.00 47.00 47.00 0.5K
13:41 47.00 47.00 47.00 47.00 0.0K
13:42 47.00 47.00 47.00 47.00 0.0K
13:43 47.00 47.00 47.00 47.00 0.0K
13:44 48.05 48.05 48.05 48.05 0.4K
13:45 48.05 48.05 48.05 48.05 0.1K
13:46 48.05 48.05 47.53 47.53 0.2K
13:47 47.53 47.53 47.53 47.53 0.0K
13:48 47.53 47.53 47.53 47.53 0.3K
13:49 47.53 47.53 47.53 47.53 0.0K
13:50 47.53 47.53 47.50 47.50 0.1K
13:51 47.50 47.50 47.50 47.50 0.0K
13:52 47.50 47.50 47.50 47.50 0.0K
13:53 47.50 47.50 47.04 47.04 0.4K
13:54 47.04 47.04 47.04 47.04 0.2K
13:55 47.04 47.10 47.04 47.10 0.5K
13:56 47.10 47.10 47.10 47.10 0.2K
13:57 47.23 47.23 47.23 47.23 0.3K
13:58 47.23 47.23 47.23 47.23 0.1K
13:59 47.23 47.23 47.23 47.23 0.0K
14:00 47.23 47.23 47.23 47.23 0.0K
14:01 47.23 47.23 47.23 47.23 0.0K
14:02 47.14 47.14 47.14 47.14 0.3K
14:03 47.17 47.17 47.17 47.17 0.1K
14:04 47.17 47.17 47.17 47.17 0.1K
14:05 47.17 47.17 47.17 47.17 0.1K
14:06 47.17 47.53 47.17 47.53 0.3K
14:07 47.53 47.53 47.53 47.53 0.0K
14:08 47.53 47.53 47.53 47.53 0.1K
14:09 47.53 47.53 47.53 47.53 0.0K
14:10 47.53 47.53 47.53 47.53 0.3K
14:11 47.53 47.53 47.53 47.53 0.0K
14:12 47.53 47.53 47.05 47.05 0.4K
14:13 47.05 47.05 47.05 47.05 0.0K
14:14 47.05 47.05 47.05 47.05 0.2K
14:15 47.25 47.25 47.25 47.25 1.6K
14:16 47.25 47.25 47.02 47.02 1.3K
14:17 47.02 47.02 47.02 47.02 0.2K
14:18 47.02 47.02 47.02 47.02 0.1K
14:19 47.02 47.02 47.02 47.02 0.0K
14:20 47.90 47.90 47.90 47.90 0.1K
14:21 47.48 47.48 47.48 47.48 0.1K
14:22 47.38 47.38 47.31 47.31 0.7K
14:23 47.47 47.47 47.47 47.47 0.1K
14:24 47.47 47.47 47.31 47.31 0.4K
14:25 47.34 47.51 47.34 47.51 0.3K
14:26 47.56 47.56 47.56 47.56 0.2K
14:27 47.56 47.64 47.26 47.26 0.9K
14:28 47.26 47.26 47.26 47.26 0.1K
14:29 47.26 47.26 47.26 47.26 0.0K
14:30 47.26 47.26 47.26 47.26 0.0K
14:31 47.00 47.00 47.00 47.00 1.4K
14:32 47.00 47.01 47.00 47.01 1.0K
14:33 47.01 47.01 47.01 47.01 0.1K
14:34 47.01 47.01 47.01 47.01 0.0K
14:35 47.03 47.03 47.03 47.03 0.1K
14:36 47.03 47.03 47.03 47.03 0.1K
14:37 47.03 47.03 47.03 47.03 0.0K
14:38 47.03 47.03 47.03 47.03 0.0K
14:39 47.03 47.03 47.03 47.03 0.7K
14:40 47.03 47.10 47.03 47.10 1.0K
14:41 47.10 47.10 47.10 47.10 0.1K
14:42 47.10 47.10 47.10 47.10 0.0K
14:43 47.10 47.10 47.10 47.10 0.0K
14:44 47.10 47.10 47.10 47.10 0.3K
14:45 47.10 47.10 47.10 47.10 0.1K
14:46 47.10 47.10 47.10 47.10 0.0K
14:47 47.10 47.10 47.10 47.10 0.2K
14:48 47.10 47.10 47.10 47.10 0.1K
14:49 47.10 47.10 47.10 47.10 0.0K
14:50 47.10 47.10 47.10 47.10 0.0K
14:51 47.10 47.10 47.10 47.10 0.2K
14:52 47.01 47.01 47.00 47.00 4.2K
14:53 47.00 47.49 47.00 47.49 0.3K
14:54 47.18 47.18 47.18 47.18 0.1K
14:55 47.18 47.18 46.90 46.90 0.3K
14:56 46.90 46.90 46.90 46.90 0.3K
14:57 47.18 47.18 47.18 47.18 0.2K
14:58 47.18 47.18 46.58 46.58 0.1K
14:59 46.58 46.58 46.58 46.58 0.2K
15:00 46.58 46.58 46.58 46.58 0.0K
15:01 46.58 46.61 46.50 46.61 0.7K
15:02 46.99 46.99 46.99 46.99 0.1K
15:03 46.99 46.99 46.99 46.99 0.1K
15:04 46.99 46.99 46.99 46.99 0.1K
15:05 46.99 46.99 46.99 46.99 0.0K
15:06 46.99 46.99 46.99 46.99 0.0K
15:07 46.99 46.99 46.99 46.99 0.0K
15:08 46.25 46.25 46.25 46.25 0.2K
15:09 46.25 46.25 46.25 46.25 0.3K
15:10 46.25 46.25 46.01 46.01 0.4K
15:11 46.01 46.01 46.01 46.01 0.2K
15:12 46.01 46.01 45.08 45.08 1.2K
15:13 45.08 45.08 45.00 45.00 0.4K
15:14 45.00 45.00 45.00 45.00 0.5K
15:15 45.00 45.62 45.00 45.62 0.6K
15:16 45.62 45.62 45.62 45.62 0.2K
15:17 45.62 45.62 44.00 44.00 0.3K
15:18 44.00 45.00 44.00 45.00 0.2K
15:19 45.00 45.00 45.00 45.00 0.0K
15:20 45.00 45.00 45.00 45.00 0.1K
15:21 45.00 45.00 45.00 45.00 0.1K
15:22 45.00 45.00 45.00 45.00 0.0K
15:23 45.00 45.00 45.00 45.00 0.2K
15:24 45.00 45.00 45.00 45.00 0.0K
15:25 45.00 45.55 45.00 45.55 0.5K
15:26 45.55 45.55 45.19 45.19 0.2K
15:27 45.19 46.00 44.15 44.15 0.7K
15:28 44.15 44.15 44.15 44.15 0.0K
15:29 44.15 44.51 44.15 44.50 0.5K
15:30 44.02 44.02 44.02 44.02 0.2K
15:31 44.02 44.02 44.02 44.02 0.1K
15:32 44.02 44.02 44.02 44.02 0.1K
15:33 44.02 44.20 44.02 44.20 0.3K
15:34 44.20 44.20 44.20 44.20 0.0K
15:35 44.20 44.85 44.20 44.85 0.2K
15:36 44.85 45.08 44.85 45.08 0.3K
15:37 45.08 45.08 45.08 45.08 0.2K
15:38 45.08 45.08 45.08 45.08 0.1K
15:39 45.08 45.08 45.08 45.08 0.1K
15:40 45.09 45.09 45.09 45.09 1.5K
15:41 45.09 45.09 45.09 45.09 0.0K
15:42 45.09 45.09 45.09 45.09 0.0K
15:43 45.09 45.46 45.09 45.46 0.4K
15:44 45.46 45.46 45.46 45.46 0.1K
15:45 45.46 45.55 45.46 45.55 0.2K
15:46 45.55 45.55 45.55 45.55 0.1K
15:47 45.55 45.55 45.55 45.55 0.1K
15:48 45.55 45.55 45.55 45.55 0.3K
15:49 45.55 45.55 45.55 45.55 0.4K
15:50 46.55 46.55 45.55 45.55 1.0K
15:51 45.55 45.55 45.55 45.55 0.1K
15:52 45.55 45.55 45.55 45.55 0.2K
15:53 45.55 45.55 45.55 45.55 0.1K
15:54 45.55 45.55 44.73 44.73 0.5K
15:55 44.73 45.41 44.73 45.41 0.3K
15:56 44.97 44.99 44.93 44.99 0.5K
15:57 45.95 45.95 45.95 45.95 0.2K
15:58 45.00 45.00 45.00 45.00 1.2K
15:59 45.00 45.00 45.00 45.00 0.4K
16:00 45.00 45.00 44.75 44.75 1.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available