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 42.79 42.79 42.01 42.50 1.7K
09:32 42.50 42.50 42.50 42.50 0.8K
09:33 42.54 42.54 42.00 42.00 5.9K
09:34 42.00 42.00 42.00 42.00 2.8K
09:35 42.00 42.06 42.00 42.06 0.8K
09:36 42.06 42.06 42.00 42.01 1.9K
09:37 42.05 42.05 42.05 42.05 0.3K
09:38 42.05 42.05 42.05 42.05 0.0K
09:39 42.05 42.05 42.05 42.05 0.0K
09:40 42.05 42.20 42.05 42.20 0.2K
09:41 42.20 42.20 42.20 42.20 0.0K
09:42 42.05 42.05 42.00 42.00 22.1K
09:43 40.35 40.35 40.02 40.02 2.2K
09:44 40.02 40.02 40.02 40.02 0.0K
09:45 40.02 40.02 40.02 40.02 0.1K
09:46 40.05 40.05 40.05 40.05 2.3K
09:47 40.05 40.05 40.05 40.05 0.1K
09:48 40.05 41.12 40.05 41.12 0.3K
09:49 41.12 41.12 41.12 41.12 0.2K
09:50 41.12 41.12 41.12 41.12 0.0K
09:51 40.58 40.58 40.57 40.57 0.4K
09:52 40.39 40.39 40.39 40.39 0.2K
09:53 40.39 40.39 40.39 40.39 0.1K
09:54 40.39 40.39 40.39 40.39 0.0K
09:55 40.57 40.62 40.57 40.62 3.4K
09:56 40.62 40.62 40.62 40.62 0.0K
09:57 40.62 41.71 40.62 41.71 0.7K
09:58 41.71 41.71 41.71 41.71 0.1K
09:59 41.71 41.71 41.71 41.71 0.0K
10:00 44.98 44.98 42.29 42.29 3.7K
10:01 42.29 42.29 42.29 42.29 0.1K
10:02 42.29 42.29 42.29 42.29 0.0K
10:03 42.29 42.29 42.29 42.29 0.1K
10:04 42.29 42.29 42.29 42.29 0.0K
10:05 42.29 42.29 42.29 42.29 0.0K
10:06 42.29 42.29 42.29 42.29 0.0K
10:07 42.29 42.29 42.29 42.29 0.0K
10:08 42.29 42.34 42.29 42.34 0.1K
10:09 42.34 42.34 42.34 42.34 0.0K
10:10 42.34 42.34 42.34 42.34 0.1K
10:11 43.05 43.05 43.05 43.05 0.1K
10:12 43.05 43.05 43.05 43.05 1.2K
10:13 43.05 43.05 43.05 43.05 0.0K
10:14 43.05 43.78 43.05 43.78 0.4K
10:15 43.78 43.78 40.71 40.71 1.5K
10:16 40.71 44.48 40.71 44.48 0.1K
10:17 43.97 43.97 43.97 43.97 0.2K
10:18 43.97 43.97 43.97 43.97 0.0K
10:19 43.97 43.97 43.97 43.97 0.1K
10:20 43.97 43.97 43.97 43.97 0.6K
10:21 43.97 43.97 43.97 43.97 0.0K
10:22 43.97 43.97 43.27 43.27 1.2K
10:23 43.27 43.27 43.27 43.27 0.0K
10:24 43.27 43.27 43.27 43.27 0.0K
10:25 43.27 43.27 43.27 43.27 0.0K
10:26 43.27 43.27 43.27 43.27 0.1K
10:27 43.27 43.27 42.98 42.98 0.2K
10:28 42.25 42.25 42.14 42.14 0.4K
10:29 42.14 42.14 42.14 42.14 0.1K
10:30 42.14 42.14 42.13 42.13 0.8K
10:31 42.13 42.13 42.13 42.13 0.0K
10:32 42.13 42.13 42.13 42.13 0.2K
10:33 42.13 42.13 42.13 42.13 0.0K
10:34 42.13 42.13 42.13 42.13 0.1K
10:35 42.13 42.13 42.13 42.13 0.5K
10:36 42.55 42.55 41.15 41.15 0.7K
10:37 41.15 41.15 40.61 40.61 0.5K
10:38 40.61 42.29 40.61 42.02 0.4K
10:39 42.02 42.02 42.02 42.02 0.9K
10:40 42.02 42.02 42.02 42.02 1.6K
10:41 42.02 42.06 42.02 42.06 3.7K
10:42 42.14 42.34 41.70 42.34 4.3K
10:43 42.33 42.33 42.33 42.33 2.1K
10:44 42.33 42.33 42.33 42.33 0.5K
10:45 42.33 42.33 42.33 42.33 0.0K
10:46 41.75 41.75 41.75 41.75 0.3K
10:47 41.75 42.30 41.75 42.30 0.2K
10:48 42.30 42.30 42.30 42.30 0.3K
10:49 42.30 42.30 42.30 42.30 2.2K
10:50 42.30 42.30 42.30 42.30 1.6K
10:51 42.30 42.40 42.30 42.40 6.7K
10:52 42.40 42.82 42.40 42.47 2.6K
10:53 42.52 42.52 42.52 42.52 2.8K
10:54 42.52 42.52 42.52 42.52 1.1K
10:55 42.52 42.52 42.52 42.52 3.2K
10:56 42.52 42.52 42.30 42.30 3.4K
10:57 42.30 42.30 42.13 42.13 2.8K
10:58 42.13 42.13 41.16 41.16 2.9K
10:59 41.16 41.16 41.16 41.16 0.5K
11:00 41.16 42.06 41.16 42.06 1.1K
11:01 42.06 42.06 41.70 41.70 0.6K
11:02 41.70 41.70 41.70 41.70 0.3K
11:03 41.70 41.70 41.70 41.70 1.2K
11:04 42.60 42.60 42.60 42.60 0.3K
11:05 42.60 42.60 41.75 41.75 0.5K
11:06 41.75 41.75 41.75 41.75 1.4K
11:07 41.75 42.50 41.75 42.50 0.1K
11:08 42.99 42.99 42.99 42.99 0.2K
11:09 42.99 42.99 42.99 42.99 0.3K
11:10 42.99 42.99 42.99 42.99 0.7K
11:11 42.99 42.99 42.99 42.99 0.5K
11:12 42.99 42.99 42.99 42.99 0.2K
11:13 42.99 42.99 42.99 42.99 0.0K
11:14 42.99 42.99 42.99 42.99 0.1K
11:15 42.99 42.99 42.99 42.99 0.7K
11:16 42.99 42.99 42.99 42.99 1.1K
11:17 42.99 42.99 42.99 42.99 2.8K
11:18 42.99 42.99 42.99 42.99 0.1K
11:19 42.99 42.99 42.99 42.99 0.2K
11:20 42.99 42.99 42.99 42.99 0.0K
11:21 42.99 42.99 42.99 42.99 0.1K
11:22 42.99 42.99 42.86 42.86 0.3K
11:23 42.86 42.86 42.86 42.86 0.1K
11:24 42.86 42.86 42.86 42.86 0.0K
11:25 42.86 42.86 42.86 42.86 0.2K
11:26 42.86 42.86 42.44 42.44 1.3K
11:27 42.44 42.44 42.44 42.44 0.0K
11:28 42.44 42.44 42.44 42.44 0.0K
11:29 42.44 42.44 42.44 42.44 0.0K
11:30 42.44 42.44 42.44 42.44 0.0K
11:31 42.44 42.44 42.44 42.44 0.0K
11:32 42.44 42.44 42.31 42.31 0.3K
11:33 42.31 42.31 42.31 42.31 0.0K
11:34 42.31 42.31 42.31 42.31 0.4K
11:35 42.31 42.31 42.31 42.31 0.9K
11:36 42.31 42.44 42.31 42.44 1.5K
11:37 42.44 42.44 42.44 42.44 0.9K
11:38 42.44 42.44 42.44 42.44 1.1K
11:39 42.44 42.44 42.44 42.44 0.9K
11:40 42.44 42.44 42.44 42.44 1.6K
11:41 42.44 42.44 42.44 42.44 0.1K
11:42 42.44 42.44 42.44 42.44 0.0K
11:43 42.44 42.44 42.44 42.44 0.1K
11:44 42.44 42.44 42.44 42.44 0.0K
11:45 42.44 42.44 42.44 42.44 0.0K
11:46 42.44 42.44 42.44 42.44 0.0K
11:47 42.44 42.44 42.44 42.44 0.2K
11:48 42.44 42.44 42.44 42.44 0.0K
11:49 42.44 42.44 42.44 42.44 0.0K
11:50 42.87 42.87 42.87 42.87 0.3K
11:51 42.87 42.87 42.87 42.87 0.0K
11:52 42.87 42.87 42.87 42.87 0.1K
11:53 42.87 42.87 42.87 42.87 0.1K
11:54 42.87 42.87 42.87 42.87 0.0K
11:55 42.87 42.87 42.87 42.87 0.0K
11:56 42.66 42.66 42.44 42.44 1.1K
11:57 42.44 42.44 42.44 42.44 0.1K
11:58 42.44 42.44 42.44 42.44 0.1K
11:59 42.44 42.44 42.44 42.44 0.2K
12:00 42.44 42.44 42.44 42.44 0.0K
12:01 42.44 42.44 42.44 42.44 0.0K
12:02 42.44 42.44 42.44 42.44 0.0K
12:03 42.44 42.44 42.44 42.44 0.0K
12:04 42.44 42.44 42.44 42.44 0.0K
12:05 42.44 42.44 42.44 42.44 0.7K
12:06 42.44 42.44 42.44 42.44 0.0K
12:07 42.79 42.88 42.79 42.88 0.4K
12:08 42.88 42.88 42.88 42.88 0.6K
12:09 42.88 42.88 42.88 42.88 0.0K
12:10 42.88 42.88 42.88 42.88 0.0K
12:11 42.88 42.88 42.88 42.88 0.2K
12:12 42.88 42.88 42.88 42.88 0.0K
12:13 42.88 42.88 42.88 42.88 0.0K
12:14 42.88 42.88 42.88 42.88 0.0K
12:15 43.31 43.31 43.31 43.31 1.3K
12:16 43.31 44.00 43.31 44.00 0.6K
12:17 44.00 44.00 44.00 44.00 0.1K
12:18 44.00 44.00 43.50 43.50 0.4K
12:19 43.50 43.50 43.50 43.50 0.2K
12:20 43.50 43.50 43.25 43.25 0.2K
12:21 43.25 43.25 43.25 43.25 0.3K
12:22 43.25 43.25 43.25 43.25 0.1K
12:23 43.25 43.25 43.25 43.25 0.2K
12:24 43.25 43.60 43.25 43.60 0.1K
12:25 43.60 43.60 42.96 42.96 0.1K
12:26 42.96 42.96 42.96 42.96 0.0K
12:27 42.96 42.96 42.96 42.96 0.0K
12:28 42.96 42.96 42.96 42.96 0.0K
12:29 42.96 42.96 42.96 42.96 0.1K
12:30 42.96 42.96 42.96 42.96 0.0K
12:31 42.96 42.96 42.96 42.96 0.1K
12:32 42.96 42.96 42.96 42.96 0.0K
12:33 42.96 42.96 42.96 42.96 0.0K
12:34 42.96 42.96 42.96 42.96 0.0K
12:35 42.96 42.96 42.96 42.96 0.0K
12:36 42.96 42.96 42.96 42.96 0.0K
12:37 42.96 42.96 42.96 42.96 0.0K
12:38 42.96 42.96 42.96 42.96 0.0K
12:39 42.96 42.96 42.96 42.96 0.0K
12:40 42.96 42.96 42.96 42.96 0.1K
12:41 42.96 42.96 42.96 42.96 0.3K
12:42 42.96 42.96 42.96 42.96 0.1K
12:43 42.96 42.96 42.96 42.96 0.1K
12:44 42.96 42.96 42.96 42.96 0.0K
12:45 42.96 44.48 42.96 44.12 0.5K
12:46 44.12 44.12 44.12 44.12 0.0K
12:47 44.12 44.12 44.12 44.12 0.0K
12:48 44.12 44.12 44.12 44.12 0.0K
12:49 44.12 44.12 44.12 44.12 0.1K
12:50 44.12 44.12 44.12 44.12 0.4K
12:51 44.12 44.12 44.12 44.12 0.1K
12:52 44.12 44.46 44.12 44.46 0.5K
12:53 44.46 45.47 44.46 45.47 0.9K
12:54 45.01 45.01 44.80 44.80 0.8K
12:55 44.80 44.80 44.80 44.80 2.3K
12:56 44.80 44.80 44.80 44.80 0.3K
12:57 44.80 44.80 44.80 44.80 0.1K
12:58 44.80 44.80 44.80 44.80 0.3K
12:59 44.80 44.80 44.80 44.80 0.3K
13:00 44.80 44.80 44.80 44.80 0.1K
13:01 44.80 44.80 44.80 44.80 0.2K
13:02 44.80 44.80 44.80 44.80 0.5K
13:03 44.80 44.80 44.80 44.80 0.5K
13:04 44.80 44.80 44.50 44.50 0.6K
13:05 44.50 44.50 44.50 44.50 0.4K
13:06 44.50 44.50 44.50 44.50 0.6K
13:07 44.50 44.50 44.50 44.50 1.9K
13:08 44.50 44.50 44.50 44.50 2.0K
13:09 44.50 44.50 44.50 44.50 4.1K
13:10 44.50 44.50 44.02 44.02 1.6K
13:11 44.02 44.49 44.02 44.49 1.0K
13:12 44.49 44.49 44.49 44.49 0.6K
13:13 44.49 44.49 44.49 44.49 0.0K
13:14 44.49 45.45 44.49 45.45 1.5K
13:15 45.45 45.45 45.45 45.45 0.4K
13:16 45.45 45.45 45.45 45.45 0.8K
13:17 45.45 45.45 45.45 45.45 0.5K
13:18 45.45 45.45 45.45 45.45 0.0K
13:19 45.45 45.45 45.45 45.45 0.0K
13:20 45.45 45.45 45.45 45.45 0.0K
13:21 45.45 45.45 45.45 45.45 0.0K
13:22 45.45 45.45 45.45 45.45 0.8K
13:23 45.45 45.45 45.45 45.45 1.7K
13:24 45.45 45.45 45.45 45.45 2.2K
13:25 45.45 45.45 45.45 45.45 1.9K
13:26 44.48 44.48 44.48 44.48 2.3K
13:27 44.48 44.48 44.48 44.48 1.4K
13:28 44.48 44.48 44.48 44.48 3.1K
13:29 44.48 44.48 44.48 44.48 2.6K
13:30 44.48 44.48 44.44 44.44 0.6K
13:31 44.44 44.44 44.44 44.44 0.1K
13:32 44.44 44.44 44.44 44.44 0.0K
13:33 44.44 44.44 44.44 44.44 0.0K
13:34 44.44 44.44 44.44 44.44 0.0K
13:35 44.44 44.44 44.44 44.44 0.0K
13:36 44.44 44.44 44.44 44.44 0.0K
13:37 44.44 44.44 44.44 44.44 0.2K
13:38 44.44 44.44 44.29 44.29 1.5K
13:39 44.29 44.29 44.29 44.29 4.3K
13:40 44.29 44.29 44.29 44.29 3.1K
13:41 44.29 44.33 44.29 44.33 2.5K
13:42 44.33 44.33 44.33 44.33 0.4K
13:43 44.33 44.39 44.33 44.39 3.2K
13:44 44.33 44.33 44.33 44.33 4.9K
13:45 44.33 44.33 44.31 44.31 6.3K
13:46 44.31 44.39 44.31 44.39 9.9K
13:47 44.39 44.39 44.39 44.39 2.1K
13:48 44.39 44.39 44.39 44.39 4.7K
13:49 44.39 44.39 44.39 44.39 0.0K
13:50 44.39 44.39 44.39 44.39 1.5K
13:51 44.15 44.15 44.15 44.15 5.9K
13:52 44.04 44.48 43.17 43.97 8.2K
13:53 43.97 43.97 43.95 43.95 2.6K
13:54 43.95 43.95 43.94 43.94 5.3K
13:55 43.94 43.94 43.94 43.94 4.9K
13:56 44.56 44.56 43.95 43.95 1.7K
13:57 43.95 43.95 43.95 43.95 0.8K
13:58 43.95 43.95 43.95 43.95 0.2K
13:59 43.95 43.95 43.95 43.95 0.0K
14:00 43.95 43.95 43.95 43.95 0.0K
14:01 43.36 43.36 42.70 42.70 0.8K
14:02 42.70 42.70 42.70 42.70 0.0K
14:03 42.70 43.49 42.70 43.49 3.5K
14:04 43.49 43.49 43.39 43.39 5.0K
14:05 43.39 43.41 43.39 43.41 4.1K
14:06 43.40 43.40 43.40 43.40 5.1K
14:07 43.40 43.40 43.40 43.40 0.5K
14:08 43.40 43.40 43.40 43.40 1.0K
14:09 43.40 43.40 43.40 43.40 0.0K
14:10 43.40 43.40 43.40 43.40 0.0K
14:11 43.40 43.40 43.40 43.40 0.2K
14:12 43.40 43.40 43.40 43.40 0.5K
14:13 43.40 43.40 43.40 43.40 0.5K
14:14 43.40 43.40 43.40 43.40 0.1K
14:15 43.40 43.40 43.40 43.40 0.3K
14:16 43.40 45.14 43.40 45.14 0.7K
14:17 45.14 45.14 45.14 45.14 0.4K
14:18 45.14 45.14 45.14 45.14 0.5K
14:19 45.39 45.39 45.39 45.39 0.7K
14:20 45.39 45.39 44.33 44.33 1.0K
14:21 44.33 44.33 44.22 44.24 2.9K
14:22 45.39 45.39 43.00 43.00 0.9K
14:23 43.00 43.00 43.00 43.00 0.3K
14:24 43.00 43.00 43.00 43.00 0.4K
14:25 43.00 44.10 43.00 44.10 2.9K
14:26 44.10 44.10 44.10 44.10 0.1K
14:27 44.10 44.10 44.10 44.10 0.3K
14:28 44.10 44.10 44.10 44.10 0.6K
14:29 44.02 44.02 44.02 44.02 0.5K
14:30 44.02 44.02 44.02 44.02 0.9K
14:31 44.02 44.02 44.02 44.02 0.7K
14:32 44.02 44.02 44.02 44.02 1.5K
14:33 44.02 44.02 44.02 44.02 0.0K
14:34 44.02 44.02 44.02 44.02 0.0K
14:35 44.02 44.02 43.91 43.91 0.7K
14:36 43.91 43.91 43.65 43.65 0.4K
14:37 43.65 44.00 43.65 44.00 0.2K
14:38 44.00 44.00 44.00 44.00 0.0K
14:39 43.65 43.65 43.65 43.65 0.5K
14:40 43.65 43.65 43.65 43.65 0.0K
14:41 43.65 43.65 43.65 43.65 0.0K
14:42 43.65 43.65 43.65 43.65 0.0K
14:43 43.65 43.65 43.65 43.65 0.0K
14:44 43.65 43.65 43.65 43.65 0.0K
14:45 43.65 43.82 43.65 43.82 0.3K
14:46 43.82 43.82 43.82 43.82 0.5K
14:47 43.82 43.82 43.81 43.81 0.2K
14:48 44.15 44.15 44.15 44.15 0.3K
14:49 43.40 43.40 43.40 43.40 0.3K
14:50 43.40 43.40 43.30 43.30 1.0K
14:51 43.30 43.30 43.30 43.30 0.2K
14:52 43.30 43.30 43.13 43.13 0.3K
14:53 43.13 43.13 43.13 43.13 0.1K
14:54 43.13 43.13 43.13 43.13 0.9K
14:55 43.13 43.13 43.13 43.13 0.0K
14:56 43.13 43.13 43.13 43.13 0.2K
14:57 43.13 43.44 43.09 43.44 0.6K
14:58 43.44 43.44 43.09 43.09 0.5K
14:59 43.09 43.09 42.90 42.90 0.4K
15:00 42.90 42.90 42.90 42.90 0.0K
15:01 42.90 42.90 42.90 42.90 0.0K
15:02 42.90 42.90 42.90 42.90 0.1K
15:03 42.90 42.90 42.90 42.90 0.0K
15:04 42.90 42.90 42.90 42.90 0.2K
15:05 42.90 42.90 42.90 42.90 0.0K
15:06 42.90 42.90 42.90 42.90 0.3K
15:07 42.90 42.90 42.90 42.90 0.1K
15:08 42.90 42.90 42.90 42.90 0.0K
15:09 42.90 42.90 42.90 42.90 0.2K
15:10 42.90 42.90 42.89 42.89 0.2K
15:11 42.76 42.76 42.76 42.76 0.2K
15:12 42.76 42.76 42.76 42.76 0.1K
15:13 42.76 42.76 42.67 42.67 0.2K
15:14 42.67 42.67 42.67 42.67 0.1K
15:15 42.67 42.67 42.67 42.67 0.1K
15:16 42.67 42.67 42.67 42.67 0.0K
15:17 42.67 42.67 42.67 42.67 0.1K
15:18 42.67 42.67 42.67 42.67 0.0K
15:19 42.67 42.67 42.67 42.67 0.0K
15:20 42.67 42.67 42.67 42.67 0.0K
15:21 42.42 42.42 42.42 42.42 0.4K
15:22 42.42 42.42 42.42 42.42 0.1K
15:23 42.42 42.42 42.42 42.42 0.0K
15:24 42.42 42.42 42.42 42.42 0.1K
15:25 42.42 42.42 42.42 42.42 0.0K
15:26 43.78 43.78 43.78 43.78 0.5K
15:27 42.11 42.11 42.11 42.11 0.3K
15:28 42.11 42.11 42.11 42.11 0.0K
15:29 42.11 42.11 42.11 42.11 0.0K
15:30 42.11 42.11 42.11 42.11 0.0K
15:31 42.11 42.11 42.11 42.11 0.0K
15:32 42.11 42.11 42.11 42.11 0.1K
15:33 42.11 42.11 42.11 42.11 0.0K
15:34 42.11 42.11 42.11 42.11 0.0K
15:35 42.11 42.11 42.11 42.11 0.0K
15:36 42.11 42.11 42.11 42.11 0.1K
15:37 42.11 42.11 42.11 42.11 0.0K
15:38 42.11 42.11 42.11 42.11 0.0K
15:39 42.11 42.11 42.11 42.11 0.0K
15:40 42.11 42.11 42.11 42.11 0.0K
15:41 42.11 42.12 42.11 42.12 1.2K
15:42 42.12 42.12 42.00 42.00 0.2K
15:43 42.00 42.00 42.00 42.00 0.1K
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 42.05 42.05 42.05 42.05 0.2K
15:47 42.05 42.05 42.05 42.05 0.0K
15:48 42.05 42.05 42.05 42.05 0.1K
15:49 42.20 42.20 42.20 42.20 0.1K
15:50 42.20 42.20 42.20 42.20 0.0K
15:51 42.20 42.20 42.20 42.20 0.0K
15:52 42.20 42.20 42.20 42.20 0.0K
15:53 42.20 42.20 42.20 42.20 0.0K
15:54 42.20 42.20 42.20 42.20 0.0K
15:55 42.15 42.15 42.11 42.11 1.5K
15:56 42.11 42.11 42.00 42.00 0.3K
15:57 42.00 42.00 42.00 42.00 0.4K
15:58 42.00 42.00 42.00 42.00 0.0K
15:59 42.00 42.05 42.00 42.05 0.5K
16:00 42.05 42.05 42.00 42.00 0.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available