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 46.97 46.97 43.29 46.97 4.9K
09:32 46.97 47.00 46.97 47.00 0.2K
09:33 49.10 49.41 49.10 49.41 0.7K
09:34 49.41 49.41 49.41 49.41 0.0K
09:35 49.41 49.41 47.00 48.99 1.5K
09:36 48.99 48.99 48.00 48.00 0.2K
09:37 48.00 48.00 48.00 48.00 0.0K
09:38 48.00 48.00 48.00 48.00 0.2K
09:39 48.00 48.00 47.00 47.00 0.1K
09:40 47.00 47.00 47.00 47.00 0.4K
09:41 47.00 47.00 47.00 47.00 0.0K
09:42 47.00 48.53 47.00 48.53 0.3K
09:43 48.53 48.53 48.53 48.53 0.3K
09:44 48.53 48.53 48.53 48.53 0.2K
09:45 48.53 48.53 48.53 48.53 0.0K
09:46 48.53 48.53 48.53 48.53 0.2K
09:47 48.53 48.53 48.53 48.53 0.0K
09:48 48.53 48.53 48.53 48.53 0.2K
09:49 48.53 48.53 48.53 48.53 0.0K
09:50 48.53 48.53 48.53 48.53 0.0K
09:51 48.53 48.53 48.53 48.53 0.1K
09:52 48.53 48.53 48.53 48.53 0.1K
09:53 48.53 48.53 48.53 48.53 0.0K
09:54 45.63 45.63 45.63 45.63 1.9K
09:55 45.63 46.32 45.63 46.32 0.7K
09:56 46.30 46.30 46.00 46.00 1.4K
09:57 46.00 46.00 45.70 45.70 0.2K
09:58 45.70 45.70 45.70 45.70 0.0K
09:59 45.70 45.70 45.70 45.70 0.0K
10:00 45.70 45.70 45.70 45.70 0.1K
10:01 45.70 45.70 45.70 45.70 0.1K
10:02 45.70 45.70 45.51 45.51 0.1K
10:03 45.51 45.51 45.51 45.51 0.0K
10:04 45.51 45.51 45.51 45.51 0.0K
10:05 45.51 45.51 45.15 45.15 0.3K
10:06 45.15 45.15 45.15 45.15 2.0K
10:07 45.15 45.15 44.65 44.65 7.2K
10:08 44.65 44.65 44.65 44.65 0.1K
10:09 44.14 47.19 44.14 47.19 0.4K
10:10 47.19 47.19 47.19 47.19 0.1K
10:11 47.19 47.19 44.26 44.26 0.1K
10:12 44.26 44.26 44.26 44.26 0.0K
10:13 43.65 43.65 43.65 43.65 0.7K
10:14 43.65 43.65 43.65 43.65 0.1K
10:15 43.65 43.65 43.65 43.65 0.2K
10:16 43.65 43.65 43.65 43.65 0.0K
10:17 43.65 44.53 43.65 44.53 0.4K
10:18 44.53 44.53 44.53 44.53 0.1K
10:19 44.53 44.53 44.53 44.53 0.1K
10:20 44.53 44.53 44.43 44.43 0.2K
10:21 43.60 43.60 43.60 43.60 0.1K
10:22 43.60 43.75 43.60 43.75 0.3K
10:23 43.75 44.00 43.75 44.00 0.3K
10:24 44.00 44.00 44.00 44.00 0.0K
10:25 44.00 44.00 44.00 44.00 0.0K
10:26 44.00 44.00 44.00 44.00 0.1K
10:27 44.00 44.00 43.49 43.49 0.2K
10:28 43.49 43.49 43.49 43.49 0.0K
10:29 43.49 43.49 43.49 43.49 0.0K
10:30 43.49 43.49 43.06 43.06 0.4K
10:31 42.38 42.38 42.38 42.38 1.5K
10:32 42.38 42.38 42.38 42.38 0.0K
10:33 42.38 42.38 41.62 41.62 0.3K
10:34 41.62 41.62 41.62 41.62 0.2K
10:35 41.62 41.62 40.97 40.97 0.8K
10:36 40.97 40.97 40.97 40.97 0.1K
10:37 40.97 40.97 40.00 40.00 0.1K
10:38 41.01 41.01 41.01 41.01 0.3K
10:39 41.01 41.01 41.01 41.01 0.0K
10:40 41.01 41.98 41.01 41.98 0.3K
10:41 41.98 41.98 41.01 41.01 0.1K
10:42 41.01 41.01 41.01 41.01 0.3K
10:43 41.01 41.01 41.01 41.01 0.1K
10:44 41.01 41.01 41.01 41.01 0.0K
10:45 41.01 41.01 41.01 41.01 0.0K
10:46 41.01 41.01 41.01 41.01 0.2K
10:47 41.01 41.01 41.01 41.01 0.0K
10:48 41.01 41.01 41.01 41.01 0.1K
10:49 41.01 41.01 41.01 41.01 0.0K
10:50 41.01 41.01 41.01 41.01 0.1K
10:51 41.01 41.01 41.01 41.01 0.2K
10:52 41.01 41.01 41.01 41.01 0.1K
10:53 41.01 41.01 41.01 41.01 0.0K
10:54 41.01 41.01 41.01 41.01 0.1K
10:55 41.01 41.01 41.01 41.01 0.0K
10:56 41.01 41.01 41.01 41.01 0.0K
10:57 41.01 41.01 40.73 40.73 1.3K
10:58 40.73 41.45 40.73 41.45 0.6K
10:59 41.45 42.01 41.37 42.01 1.2K
11:00 42.01 42.01 42.01 42.01 0.0K
11:01 42.01 42.01 41.50 41.50 0.3K
11:02 41.50 41.50 41.50 41.50 0.0K
11:03 41.50 41.50 41.50 41.50 0.0K
11:04 41.50 41.50 41.50 41.50 0.0K
11:05 41.50 41.50 41.50 41.50 0.0K
11:06 41.50 41.50 41.50 41.50 0.0K
11:07 41.50 41.50 41.50 41.50 0.0K
11:08 41.50 41.50 41.50 41.50 0.1K
11:09 41.50 41.50 41.50 41.50 0.0K
11:10 41.50 41.50 41.50 41.50 0.1K
11:11 41.50 41.50 41.50 41.50 0.0K
11:12 42.13 42.13 42.13 42.13 0.2K
11:13 42.13 42.13 42.13 42.13 0.0K
11:14 42.13 42.13 42.13 42.13 0.0K
11:15 42.13 42.13 42.13 42.13 0.0K
11:16 42.13 42.13 42.13 42.13 0.0K
11:17 42.13 42.13 42.13 42.13 0.1K
11:18 42.13 42.13 42.13 42.13 0.0K
11:19 42.13 42.13 42.13 42.13 0.4K
11:20 42.50 42.50 42.50 42.50 0.4K
11:21 42.50 42.50 42.50 42.50 0.1K
11:22 42.50 42.50 42.50 42.50 0.0K
11:23 42.50 42.50 42.50 42.50 0.3K
11:24 42.50 42.50 42.50 42.50 0.0K
11:25 42.50 42.50 42.50 42.50 0.0K
11:26 42.02 42.02 42.02 42.02 0.1K
11:27 42.65 42.65 42.65 42.65 0.3K
11:28 42.65 42.65 42.65 42.65 0.1K
11:29 42.65 42.65 42.65 42.65 0.0K
11:30 42.65 42.65 42.65 42.65 0.0K
11:31 42.65 42.65 42.65 42.65 0.0K
11:32 42.65 42.65 42.65 42.65 0.0K
11:33 42.65 42.65 42.65 42.65 0.0K
11:34 42.65 42.65 42.65 42.65 0.4K
11:35 42.65 42.65 42.65 42.65 0.0K
11:36 42.65 42.65 42.65 42.65 0.0K
11:37 42.65 42.65 42.65 42.65 0.0K
11:38 42.65 42.65 42.65 42.65 0.0K
11:39 42.65 42.65 42.65 42.65 0.0K
11:40 42.65 42.65 42.65 42.65 0.0K
11:41 42.01 42.01 42.01 42.01 0.2K
11:42 42.01 42.01 42.01 42.01 0.0K
11:43 42.01 42.01 42.01 42.01 0.2K
11:44 42.01 42.01 42.01 42.01 0.0K
11:45 42.01 42.01 42.01 42.01 0.1K
11:46 42.01 42.01 42.01 42.01 0.0K
11:47 42.25 42.25 42.25 42.25 0.4K
11:48 42.25 42.25 42.25 42.25 0.0K
11:49 42.25 42.50 42.25 42.50 0.1K
11:50 42.50 42.50 42.50 42.50 0.0K
11:51 42.50 42.50 42.50 42.50 0.0K
11:52 42.50 42.50 42.50 42.50 0.0K
11:53 42.50 42.50 42.50 42.50 0.0K
11:54 42.50 42.50 42.50 42.50 0.0K
11:55 42.50 42.50 42.50 42.50 0.0K
11:56 42.50 42.50 42.50 42.50 0.8K
11:57 42.50 42.50 42.50 42.50 0.0K
11:58 42.50 42.50 42.50 42.50 0.0K
11:59 42.01 42.01 42.01 42.01 1.1K
12:00 42.01 42.09 42.01 42.09 0.9K
12:01 42.09 42.09 42.09 42.09 0.0K
12:02 42.09 42.09 42.09 42.09 0.0K
12:03 42.09 42.09 42.09 42.09 0.0K
12:04 42.00 42.00 42.00 42.00 0.5K
12:05 42.00 42.00 42.00 42.00 0.0K
12:06 42.00 42.00 42.00 42.00 0.0K
12:07 42.16 42.16 42.16 42.16 0.1K
12:08 42.16 42.16 42.16 42.16 0.0K
12:09 42.16 42.16 42.16 42.16 0.0K
12:10 42.11 42.11 42.11 42.11 0.2K
12:11 42.11 42.11 42.01 42.01 0.4K
12:12 42.01 42.07 42.01 42.07 2.3K
12:13 42.07 42.07 42.01 42.01 0.1K
12:14 42.01 42.01 42.01 42.01 0.0K
12:15 42.01 42.01 42.01 42.01 0.0K
12:16 42.01 42.01 42.01 42.01 0.0K
12:17 42.09 42.09 42.09 42.09 0.5K
12:18 42.09 42.09 42.09 42.09 0.0K
12:19 42.09 42.09 42.09 42.09 0.0K
12:20 42.09 42.09 42.09 42.09 0.4K
12:21 42.09 42.09 42.09 42.09 0.0K
12:22 42.09 42.09 42.09 42.09 0.0K
12:23 42.09 42.09 42.09 42.09 0.0K
12:24 42.09 42.09 42.09 42.09 0.0K
12:25 42.09 42.09 42.09 42.09 0.1K
12:26 42.09 42.09 42.09 42.09 0.0K
12:27 42.09 42.09 42.09 42.09 0.0K
12:28 42.09 42.09 42.09 42.09 0.0K
12:29 42.09 42.09 42.09 42.09 0.0K
12:30 42.09 42.09 42.09 42.09 0.0K
12:31 42.09 42.09 42.09 42.09 0.0K
12:32 42.09 42.09 42.09 42.09 0.0K
12:33 42.09 42.09 42.09 42.09 0.2K
12:34 42.09 42.09 42.09 42.09 0.0K
12:35 42.09 42.09 42.09 42.09 0.0K
12:36 42.09 42.09 42.09 42.09 0.0K
12:37 42.09 42.09 42.09 42.09 0.0K
12:38 42.09 42.09 42.09 42.09 0.0K
12:39 42.09 42.09 42.09 42.09 0.0K
12:40 42.09 42.09 42.09 42.09 0.0K
12:41 42.09 42.09 42.09 42.09 0.0K
12:42 42.09 43.00 42.09 43.00 0.1K
12:43 43.00 43.00 43.00 43.00 0.0K
12:44 43.00 43.00 43.00 43.00 0.6K
12:45 43.00 43.00 43.00 43.00 0.0K
12:46 43.00 43.00 43.00 43.00 0.0K
12:47 43.00 43.00 43.00 43.00 0.0K
12:48 42.17 42.17 42.17 42.17 0.7K
12:49 42.17 42.17 42.17 42.17 0.0K
12:50 42.17 42.17 42.17 42.17 0.5K
12:51 42.17 42.17 42.17 42.17 0.0K
12:52 42.17 42.17 42.17 42.17 0.0K
12:53 42.17 42.17 42.17 42.17 0.0K
12:54 42.17 42.17 42.17 42.17 0.0K
12:55 43.49 43.49 43.49 43.49 0.1K
12:56 43.49 43.49 43.49 43.49 0.0K
12:57 43.49 43.49 43.49 43.49 0.0K
12:58 43.49 43.49 43.49 43.49 0.0K
12:59 43.49 43.49 43.49 43.49 0.0K
13:00 43.49 43.49 43.49 43.49 0.0K
13:01 43.49 43.49 43.49 43.49 0.0K
13:02 43.49 43.49 43.49 43.49 0.3K
13:03 43.49 43.49 43.49 43.49 0.0K
13:04 43.49 43.49 43.49 43.49 0.0K
13:05 43.49 43.49 43.49 43.49 0.0K
13:06 43.49 43.49 43.49 43.49 0.0K
13:07 43.49 43.49 43.49 43.49 0.7K
13:08 43.49 43.49 43.49 43.49 0.1K
13:09 43.49 43.49 43.49 43.49 0.1K
13:10 43.49 43.49 43.49 43.49 0.0K
13:11 43.49 43.49 43.49 43.49 0.1K
13:12 43.49 43.49 43.49 43.49 0.1K
13:13 42.25 42.25 42.25 42.25 0.1K
13:14 42.25 42.25 42.25 42.25 0.0K
13:15 42.25 42.25 42.25 42.25 0.2K
13:16 42.25 42.25 42.25 42.25 0.3K
13:17 42.25 42.51 42.25 42.51 0.2K
13:18 42.51 42.51 42.51 42.51 0.0K
13:19 42.51 42.51 42.51 42.51 0.0K
13:20 42.51 42.51 42.51 42.51 0.0K
13:21 42.51 42.51 42.51 42.51 0.3K
13:22 42.51 42.51 42.51 42.51 0.0K
13:23 42.51 42.51 42.51 42.51 0.0K
13:24 42.51 42.51 42.51 42.51 0.0K
13:25 42.51 42.51 42.51 42.51 0.0K
13:26 42.51 42.51 42.51 42.51 0.0K
13:27 42.51 42.51 42.51 42.51 0.0K
13:28 42.51 42.51 42.51 42.51 0.0K
13:29 42.51 42.51 42.51 42.51 0.0K
13:30 42.51 42.51 42.00 42.00 0.3K
13:31 42.00 42.00 42.00 42.00 0.0K
13:32 42.00 42.00 42.00 42.00 0.0K
13:33 42.00 42.00 42.00 42.00 0.0K
13:34 42.00 42.00 42.00 42.00 0.0K
13:35 42.00 42.00 42.00 42.00 0.0K
13:36 42.00 42.00 42.00 42.00 0.0K
13:37 42.00 42.00 42.00 42.00 0.0K
13:38 42.00 42.00 42.00 42.00 0.0K
13:39 42.01 42.01 42.01 42.01 0.6K
13:40 42.02 42.02 42.02 42.02 1.6K
13:41 42.02 42.02 42.02 42.02 0.0K
13:42 42.02 42.02 42.02 42.02 0.0K
13:43 42.02 42.02 42.02 42.02 0.0K
13:44 42.02 42.02 42.02 42.02 0.0K
13:45 42.02 42.02 42.02 42.02 0.0K
13:46 42.02 42.02 42.02 42.02 0.0K
13:47 42.02 42.02 42.02 42.02 0.0K
13:48 42.02 42.02 42.02 42.02 0.0K
13:49 42.02 42.02 42.02 42.02 0.0K
13:50 42.02 42.02 42.02 42.02 0.0K
13:51 42.02 42.02 42.02 42.02 0.0K
13:52 42.02 42.02 42.02 42.02 0.0K
13:53 42.02 42.02 42.02 42.02 0.0K
13:54 42.02 42.02 42.02 42.02 0.3K
13:55 42.03 42.98 42.03 42.98 0.9K
13:56 42.98 42.98 42.98 42.98 0.0K
13:57 42.98 42.98 42.98 42.98 0.0K
13:58 42.98 42.98 42.98 42.98 0.0K
13:59 42.98 42.98 42.98 42.98 0.0K
14:00 42.98 42.98 42.98 42.98 0.0K
14:01 42.98 42.98 42.98 42.98 0.2K
14:02 42.98 42.98 42.98 42.98 0.2K
14:03 42.98 42.98 42.98 42.98 0.0K
14:04 42.98 42.98 42.98 42.98 0.0K
14:05 42.98 42.98 42.98 42.98 0.0K
14:06 42.98 42.98 42.98 42.98 0.0K
14:07 42.98 42.98 42.98 42.98 0.0K
14:08 42.98 42.98 42.98 42.98 0.0K
14:09 42.98 42.98 42.98 42.98 0.0K
14:10 42.98 42.98 42.98 42.98 0.2K
14:11 42.98 42.98 42.98 42.98 0.0K
14:12 42.98 42.98 42.98 42.98 0.0K
14:13 42.98 42.98 42.98 42.98 0.0K
14:14 42.98 42.98 42.98 42.98 0.0K
14:15 42.01 42.01 42.01 42.01 0.3K
14:16 42.01 42.01 42.01 42.01 0.2K
14:17 42.01 42.01 42.01 42.01 0.0K
14:18 42.01 42.01 42.01 42.01 0.1K
14:19 42.01 42.01 42.01 42.01 0.0K
14:20 42.01 42.01 42.01 42.01 0.0K
14:21 42.01 42.01 42.01 42.01 0.0K
14:22 42.01 42.01 42.01 42.01 0.0K
14:23 42.01 42.01 42.01 42.01 2.2K
14:24 42.14 42.14 42.14 42.14 1.0K
14:25 42.14 42.14 42.14 42.14 0.0K
14:26 42.14 42.14 42.14 42.14 0.1K
14:27 42.14 42.14 42.14 42.14 0.0K
14:28 42.14 42.14 42.14 42.14 0.0K
14:29 42.14 42.14 42.14 42.14 0.0K
14:30 42.14 42.14 42.14 42.14 0.0K
14:31 42.14 42.14 42.14 42.14 0.0K
14:32 42.14 42.14 42.14 42.14 0.0K
14:33 42.14 42.14 42.14 42.14 0.0K
14:34 42.14 42.14 42.14 42.14 0.0K
14:35 42.14 42.14 42.14 42.14 0.0K
14:36 42.14 42.14 42.14 42.14 0.0K
14:37 42.14 42.14 42.14 42.14 0.0K
14:38 42.14 42.14 42.14 42.14 0.0K
14:39 42.14 42.14 42.14 42.14 0.0K
14:40 42.14 42.14 42.14 42.14 0.0K
14:41 42.14 42.14 42.14 42.14 0.0K
14:42 42.14 42.14 42.14 42.14 0.0K
14:43 42.14 42.14 42.14 42.14 0.0K
14:44 42.14 42.14 42.14 42.14 0.0K
14:45 42.14 42.14 42.14 42.14 0.0K
14:46 42.14 42.88 42.14 42.88 0.2K
14:47 42.88 42.88 42.88 42.88 0.0K
14:48 42.88 42.88 42.88 42.88 0.0K
14:49 42.88 42.88 42.88 42.88 0.0K
14:50 42.88 42.88 42.88 42.88 0.0K
14:51 42.88 42.88 42.88 42.88 0.0K
14:52 42.88 42.88 42.88 42.88 0.0K
14:53 42.88 42.88 42.88 42.88 0.0K
14:54 42.30 42.30 42.30 42.30 0.2K
14:55 42.30 42.30 42.30 42.30 0.0K
14:56 42.30 42.30 42.30 42.30 0.0K
14:57 42.30 42.30 42.30 42.30 0.0K
14:58 42.30 42.30 42.30 42.30 0.1K
14:59 42.30 42.30 42.30 42.30 0.0K
15:00 42.30 42.30 42.30 42.30 0.2K
15:01 42.30 42.30 42.30 42.30 0.5K
15:02 42.30 42.30 42.30 42.30 0.0K
15:03 42.15 42.15 42.15 42.15 0.5K
15:04 42.15 42.15 42.15 42.15 0.0K
15:05 42.15 42.15 42.15 42.15 0.0K
15:06 42.00 42.00 42.00 42.00 0.7K
15:07 42.00 42.00 42.00 42.00 0.0K
15:08 42.21 42.21 42.21 42.21 0.1K
15:09 42.20 42.20 42.20 42.20 0.5K
15:10 42.20 42.20 42.20 42.20 0.0K
15:11 42.20 42.20 42.20 42.20 0.0K
15:12 42.20 42.20 42.20 42.20 0.0K
15:13 42.20 42.20 42.20 42.20 0.0K
15:14 42.20 42.20 42.20 42.20 0.0K
15:15 42.20 42.20 42.20 42.20 0.0K
15:16 42.20 42.20 42.20 42.20 0.0K
15:17 42.20 42.20 42.20 42.20 0.0K
15:18 42.20 42.20 42.20 42.20 0.0K
15:19 42.20 42.20 42.20 42.20 0.0K
15:20 42.20 42.20 42.20 42.20 0.0K
15:21 42.20 42.20 42.20 42.20 0.0K
15:22 42.20 42.20 42.20 42.20 0.0K
15:23 42.20 42.20 42.20 42.20 0.0K
15:24 42.20 42.20 42.20 42.20 0.0K
15:25 42.20 42.20 42.20 42.20 0.0K
15:26 42.20 46.10 42.20 46.10 0.1K
15:27 46.10 46.10 46.10 46.10 0.0K
15:28 46.10 46.10 46.10 46.10 0.0K
15:29 46.10 46.10 46.10 46.10 0.0K
15:30 46.10 46.10 46.10 46.10 0.0K
15:31 46.10 46.10 46.10 46.10 0.0K
15:32 46.10 46.10 46.10 46.10 0.0K
15:33 46.10 46.10 46.10 46.10 0.0K
15:34 44.00 44.00 44.00 44.00 1.6K
15:35 44.00 44.00 44.00 44.00 0.1K
15:36 44.00 45.05 44.00 45.05 0.1K
15:37 44.23 44.23 44.03 44.03 0.4K
15:38 44.03 44.03 44.00 44.00 0.5K
15:39 44.00 44.00 44.00 44.00 0.1K
15:40 44.00 44.00 42.18 42.18 0.1K
15:41 42.18 42.18 42.18 42.18 0.0K
15:42 42.18 42.18 42.18 42.18 0.1K
15:43 42.18 42.18 42.18 42.18 0.0K
15:44 44.05 44.05 44.05 44.05 0.4K
15:45 44.05 44.05 44.05 44.05 0.0K
15:46 44.05 44.05 44.05 44.05 0.1K
15:47 44.05 44.05 44.05 44.05 0.1K
15:48 44.05 44.05 44.05 44.05 0.0K
15:49 44.05 44.05 44.05 44.05 0.0K
15:50 44.05 44.05 44.05 44.05 0.1K
15:51 44.05 44.05 44.05 44.05 0.2K
15:52 44.05 44.05 44.05 44.05 0.0K
15:53 44.05 44.05 44.05 44.05 0.0K
15:54 44.05 44.05 44.05 44.05 0.0K
15:55 44.05 44.05 44.05 44.05 0.0K
15:56 44.05 44.05 44.05 44.05 0.0K
15:57 44.05 44.05 44.05 44.05 0.2K
15:58 44.05 44.05 44.05 44.05 0.0K
15:59 44.05 44.05 42.28 42.28 0.2K
16:00 42.28 42.28 42.01 42.01 1.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available