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 59.69 61.59 51.73 57.82 12.6K
09:32 57.82 60.00 57.82 60.00 1.3K
09:33 60.00 60.00 59.05 59.05 0.7K
09:34 59.00 59.00 59.00 59.00 0.3K
09:35 59.00 59.00 59.00 59.00 0.2K
09:36 59.00 59.00 59.00 59.00 0.1K
09:37 59.00 59.00 59.00 59.00 0.2K
09:38 59.00 59.00 59.00 59.00 0.3K
09:39 59.00 59.00 59.00 59.00 0.1K
09:40 59.00 59.00 59.00 59.00 0.4K
09:41 59.00 59.00 59.00 59.00 0.1K
09:42 59.00 59.00 58.65 58.65 0.3K
09:43 58.65 58.65 55.41 55.41 0.5K
09:44 58.00 58.00 58.00 58.00 0.3K
09:45 58.00 58.00 58.00 58.00 0.0K
09:46 58.00 58.00 58.00 58.00 0.1K
09:47 58.00 58.00 58.00 58.00 0.1K
09:48 58.00 58.00 58.00 58.00 0.1K
09:49 58.00 58.00 58.00 58.00 0.3K
09:50 58.00 58.00 58.00 58.00 0.1K
09:51 58.00 58.00 58.00 58.00 0.2K
09:52 58.00 58.50 58.00 58.50 0.4K
09:53 58.50 58.50 58.50 58.50 0.2K
09:54 58.50 58.50 58.50 58.50 0.2K
09:55 58.50 58.50 58.50 58.50 0.3K
09:56 58.50 58.50 56.75 56.75 0.5K
09:57 56.75 56.75 54.37 55.00 1.5K
09:58 55.00 55.00 55.00 55.00 0.2K
09:59 55.00 55.00 55.00 55.00 2.8K
10:00 55.00 55.00 55.00 55.00 0.4K
10:01 55.00 55.00 55.00 55.00 0.1K
10:02 55.00 55.00 51.50 51.50 0.6K
10:03 51.50 51.50 51.50 51.50 0.1K
10:04 51.50 53.71 51.50 53.71 0.3K
10:05 53.71 53.71 53.71 53.71 0.0K
10:06 53.71 53.71 53.71 53.71 0.1K
10:07 53.71 53.71 52.00 52.00 1.4K
10:08 52.00 52.00 52.00 52.00 0.0K
10:09 52.00 52.00 52.00 52.00 0.1K
10:10 52.00 52.00 52.00 52.00 0.0K
10:11 52.00 55.40 52.00 55.40 0.3K
10:12 55.40 55.40 55.40 55.40 0.0K
10:13 55.40 55.40 55.40 55.40 0.0K
10:14 55.40 55.40 55.40 55.40 0.0K
10:15 55.40 55.40 53.73 53.73 0.2K
10:16 53.73 53.73 53.73 53.73 0.2K
10:17 53.73 55.41 53.73 55.41 4.3K
10:18 55.41 55.41 55.41 55.41 0.1K
10:19 55.41 55.41 55.38 55.38 0.5K
10:20 55.38 55.38 55.38 55.38 1.6K
10:21 55.38 55.38 55.38 55.38 0.1K
10:22 55.38 55.38 55.38 55.38 0.0K
10:23 55.38 55.38 55.38 55.38 0.0K
10:24 55.38 55.38 55.38 55.38 0.1K
10:25 55.38 55.38 55.38 55.38 0.1K
10:26 56.00 56.00 56.00 56.00 0.4K
10:27 56.00 56.00 56.00 56.00 0.1K
10:28 56.00 58.00 56.00 58.00 0.2K
10:29 58.00 58.00 58.00 58.00 0.0K
10:30 58.00 58.00 58.00 58.00 0.1K
10:31 58.00 58.00 58.00 58.00 0.1K
10:32 58.00 58.00 55.67 55.81 0.4K
10:33 55.81 55.99 55.81 55.99 0.6K
10:34 55.99 55.99 55.99 55.99 0.2K
10:35 55.99 55.99 55.99 55.99 0.0K
10:36 55.99 55.99 55.99 55.99 0.0K
10:37 55.99 55.99 55.99 55.99 0.1K
10:38 55.99 55.99 55.99 55.99 0.0K
10:39 55.99 57.50 55.99 57.50 1.0K
10:40 57.50 57.50 57.50 57.50 0.0K
10:41 57.50 57.50 57.50 57.50 0.0K
10:42 57.50 57.50 57.50 57.50 0.1K
10:43 57.50 57.50 57.50 57.50 0.0K
10:44 57.50 57.50 57.50 57.50 0.1K
10:45 57.50 57.50 57.50 57.50 0.0K
10:46 57.50 57.50 57.50 57.50 0.3K
10:47 57.50 57.50 57.50 57.50 0.1K
10:48 57.50 57.50 57.50 57.50 0.0K
10:49 57.50 57.50 57.50 57.50 0.2K
10:50 57.50 57.50 57.50 57.50 0.0K
10:51 57.50 57.50 57.50 57.50 0.0K
10:52 57.50 57.50 57.50 57.50 0.0K
10:53 57.50 57.50 57.50 57.50 0.2K
10:54 57.50 57.50 57.50 57.50 0.0K
10:55 57.50 57.50 55.31 55.31 0.5K
10:56 55.31 55.31 55.31 55.31 0.0K
10:57 55.31 55.31 55.31 55.31 0.0K
10:58 55.31 55.31 55.31 55.31 0.1K
10:59 55.31 55.31 55.31 55.31 0.0K
11:00 55.31 55.31 55.31 55.31 0.7K
11:01 55.31 55.31 55.31 55.31 0.0K
11:02 55.31 55.31 55.31 55.31 0.0K
11:03 55.31 55.31 55.31 55.31 0.0K
11:04 55.31 55.31 55.31 55.31 0.0K
11:05 53.00 53.00 53.00 53.00 0.2K
11:06 53.00 53.00 53.00 53.00 0.0K
11:07 53.00 57.50 53.00 57.50 0.8K
11:08 57.50 57.50 57.50 57.50 0.1K
11:09 57.50 57.50 57.50 57.50 0.0K
11:10 57.50 57.50 57.50 57.50 0.1K
11:11 57.50 57.50 57.50 57.50 0.0K
11:12 57.50 58.14 57.50 58.14 2.1K
11:13 58.14 58.14 58.14 58.14 0.0K
11:14 58.14 58.14 58.14 58.14 0.0K
11:15 59.00 61.00 59.00 61.00 5.7K
11:16 58.50 58.50 58.50 58.50 1.0K
11:17 58.50 58.69 58.50 58.69 1.4K
11:18 61.59 61.59 58.50 58.50 1.1K
11:19 58.50 58.50 58.50 58.50 0.2K
11:20 58.50 58.50 58.50 58.50 0.0K
11:21 58.50 58.50 58.50 58.50 0.1K
11:22 58.50 58.50 58.50 58.50 0.0K
11:23 58.50 58.50 58.50 58.50 0.0K
11:24 58.50 58.50 58.50 58.50 0.1K
11:25 58.50 62.00 58.50 62.00 1.5K
11:26 62.00 62.58 62.00 62.00 0.8K
11:27 62.00 62.00 62.00 62.00 0.2K
11:28 62.00 62.00 62.00 62.00 0.1K
11:29 62.00 66.00 58.80 58.80 6.0K
11:30 58.80 58.80 58.80 58.80 0.1K
11:31 58.80 58.80 58.80 58.80 0.0K
11:32 58.80 58.80 58.80 58.80 0.2K
11:33 58.80 58.80 58.80 58.80 0.1K
11:34 58.80 58.80 58.80 58.80 0.0K
11:35 58.80 58.80 58.80 58.80 0.0K
11:36 58.80 58.80 58.80 58.80 0.1K
11:37 58.80 58.80 58.80 58.80 0.1K
11:38 58.80 58.80 58.80 58.80 0.0K
11:39 58.80 58.80 58.80 58.80 0.3K
11:40 58.80 58.80 58.80 58.80 0.0K
11:41 58.80 58.80 58.80 58.80 0.0K
11:42 58.80 58.80 58.80 58.80 0.0K
11:43 58.80 58.80 58.80 58.80 0.1K
11:44 58.80 58.80 58.80 58.80 0.1K
11:45 58.80 58.80 58.80 58.80 0.1K
11:46 58.80 58.80 58.80 58.80 0.0K
11:47 58.80 61.49 58.80 61.49 0.2K
11:48 61.49 61.49 61.49 61.49 0.0K
11:49 61.49 64.50 61.49 64.50 0.3K
11:50 64.50 65.00 64.50 65.00 0.2K
11:51 65.00 65.00 65.00 65.00 0.7K
11:52 65.00 65.00 64.99 64.99 0.2K
11:53 64.99 64.99 64.99 64.99 0.1K
11:54 64.99 64.99 64.99 64.99 0.2K
11:55 64.99 64.99 64.99 64.99 0.1K
11:56 64.99 64.99 64.80 64.80 0.1K
11:57 64.80 64.80 64.80 64.80 0.0K
11:58 64.80 64.80 64.80 64.80 0.0K
11:59 64.80 64.80 64.80 64.80 0.2K
12:00 64.80 64.80 64.80 64.80 0.1K
12:01 64.80 64.80 64.80 64.80 0.0K
12:02 64.80 64.80 64.80 64.80 0.0K
12:03 64.80 64.80 64.80 64.80 0.2K
12:04 64.80 64.80 64.80 64.80 0.1K
12:05 64.80 65.21 64.80 65.21 0.2K
12:06 65.21 65.21 65.21 65.21 0.0K
12:07 65.21 65.21 65.21 65.21 0.2K
12:08 65.21 65.21 65.21 65.21 0.1K
12:09 65.21 65.21 65.21 65.21 0.1K
12:10 65.21 65.21 65.21 65.21 0.1K
12:11 65.21 65.21 65.21 65.21 0.0K
12:12 65.21 66.00 65.21 66.00 0.9K
12:13 66.00 66.00 64.59 64.59 0.7K
12:14 64.59 64.59 64.59 64.59 0.2K
12:15 64.59 66.00 64.59 66.00 2.3K
12:16 63.75 70.00 63.75 70.00 16.9K
12:17 73.34 73.34 69.00 69.00 6.3K
12:18 69.99 72.00 69.99 72.00 0.6K
12:19 72.00 72.00 72.00 72.00 0.3K
12:20 72.00 72.00 72.00 72.00 0.5K
12:21 72.00 72.00 72.00 72.00 0.2K
12:22 72.00 72.00 71.38 71.38 0.6K
12:23 71.38 71.38 70.60 70.60 0.9K
12:24 70.60 70.60 69.00 69.00 2.3K
12:25 69.00 69.00 69.00 69.00 0.4K
12:26 69.00 69.00 69.00 69.00 0.1K
12:27 68.00 68.00 68.00 68.00 0.2K
12:28 68.00 68.00 68.00 68.00 1.3K
12:29 68.00 68.00 68.00 68.00 1.1K
12:30 68.00 68.00 66.50 66.50 0.3K
12:31 66.50 66.50 66.00 66.00 1.8K
12:32 66.00 66.00 66.00 66.00 0.3K
12:33 66.00 67.11 66.00 67.01 2.1K
12:34 67.01 67.01 67.01 67.01 0.5K
12:35 67.01 67.01 67.01 67.01 0.3K
12:36 67.01 67.01 67.01 67.01 0.0K
12:37 67.01 67.01 67.01 67.01 0.1K
12:38 67.01 67.35 67.01 67.34 1.4K
12:39 67.34 67.34 67.10 67.10 0.3K
12:40 67.10 68.69 67.10 67.35 1.2K
12:41 67.35 67.35 67.35 67.35 0.1K
12:42 68.00 68.58 68.00 68.58 0.7K
12:43 68.58 69.14 68.58 69.14 0.6K
12:44 69.14 69.66 69.14 69.66 1.1K
12:45 69.65 69.65 69.65 69.65 0.3K
12:46 69.65 69.65 69.65 69.65 0.0K
12:47 69.65 69.65 69.65 69.65 0.1K
12:48 69.65 69.65 69.65 69.65 0.0K
12:49 69.65 69.65 69.65 69.65 0.4K
12:50 69.65 69.65 69.65 69.65 0.1K
12:51 69.65 69.65 68.10 68.10 0.5K
12:52 68.10 68.50 68.10 68.50 0.2K
12:53 68.50 68.50 68.00 68.30 1.3K
12:54 68.30 68.63 68.30 68.63 0.6K
12:55 68.63 68.63 68.63 68.63 0.1K
12:56 68.63 68.63 68.63 68.63 0.0K
12:57 68.63 68.63 68.63 68.63 0.0K
12:58 68.63 68.63 68.63 68.63 0.2K
12:59 68.63 68.63 68.63 68.63 0.0K
13:00 68.63 68.63 67.11 68.59 0.7K
13:01 68.01 68.01 68.01 68.01 0.3K
13:02 68.01 68.01 67.80 67.80 0.7K
13:03 67.80 67.80 67.80 67.80 0.0K
13:04 67.80 67.80 67.80 67.80 0.0K
13:05 67.80 68.60 67.80 68.60 0.4K
13:06 68.60 68.60 68.60 68.60 0.2K
13:07 68.60 68.60 68.60 68.60 0.0K
13:08 68.60 68.60 68.60 68.60 0.0K
13:09 68.60 68.60 68.60 68.60 0.0K
13:10 68.60 68.60 67.02 67.02 0.2K
13:11 67.02 68.57 67.02 68.57 0.2K
13:12 68.57 68.57 68.57 68.57 0.0K
13:13 68.57 68.57 68.57 68.57 0.0K
13:14 68.57 68.57 68.57 68.57 0.0K
13:15 68.57 68.57 68.57 68.57 0.1K
13:16 68.57 68.57 68.57 68.57 0.0K
13:17 68.57 68.57 68.57 68.57 0.0K
13:18 68.57 68.57 67.25 67.25 0.3K
13:19 67.25 67.95 66.69 66.69 0.4K
13:20 66.69 66.69 66.69 66.69 0.0K
13:21 66.69 66.69 66.69 66.69 0.1K
13:22 68.50 69.98 68.50 69.98 3.0K
13:23 69.98 69.98 69.98 69.98 0.4K
13:24 69.98 69.98 69.98 69.98 0.8K
13:25 69.98 69.98 69.25 69.25 1.8K
13:26 69.25 69.25 69.25 69.25 0.1K
13:27 69.25 69.25 69.25 69.25 0.1K
13:28 69.25 69.25 69.25 69.25 0.2K
13:29 69.25 69.25 69.25 69.25 0.1K
13:30 69.25 69.25 69.25 69.25 0.1K
13:31 69.25 69.25 69.25 69.25 0.1K
13:32 69.25 69.25 69.00 69.00 3.4K
13:33 69.00 69.00 69.00 69.00 0.1K
13:34 69.00 69.28 69.00 69.25 1.0K
13:35 69.25 69.25 69.25 69.25 0.2K
13:36 69.25 69.25 69.25 69.25 0.2K
13:37 69.25 69.25 69.25 69.25 0.1K
13:38 69.25 70.98 69.25 69.25 0.4K
13:39 69.25 69.25 69.25 69.25 0.3K
13:40 69.25 69.25 69.25 69.25 0.1K
13:41 68.60 68.60 68.60 68.60 0.6K
13:42 68.20 69.01 68.20 69.01 0.8K
13:43 69.01 69.01 69.01 69.01 0.1K
13:44 69.01 69.01 69.01 69.01 0.0K
13:45 69.01 69.01 69.01 69.01 0.0K
13:46 68.50 68.50 68.50 68.50 0.1K
13:47 68.50 68.50 68.50 68.50 0.0K
13:48 68.50 69.00 68.50 69.00 2.1K
13:49 69.00 69.00 69.00 69.00 0.5K
13:50 69.00 69.00 69.00 69.00 0.0K
13:51 69.00 69.00 68.39 68.39 0.2K
13:52 67.50 67.50 67.50 67.50 3.6K
13:53 67.50 67.50 67.50 67.50 0.0K
13:54 67.50 67.50 67.50 67.50 0.0K
13:55 67.50 67.50 67.50 67.50 0.0K
13:56 67.50 67.50 66.00 66.00 0.4K
13:57 66.00 66.00 65.29 65.29 0.5K
13:58 65.29 65.29 62.26 63.75 5.2K
13:59 63.50 63.50 63.50 63.50 0.2K
14:00 63.50 65.00 63.50 65.00 0.4K
14:01 65.00 65.00 63.25 63.25 1.6K
14:02 63.25 63.25 63.25 63.25 0.1K
14:03 63.25 63.25 63.25 63.25 0.0K
14:04 63.25 63.25 63.25 63.25 0.0K
14:05 63.25 63.25 63.25 63.25 0.0K
14:06 63.25 63.25 63.25 63.25 0.0K
14:07 63.25 63.25 63.25 63.25 0.0K
14:08 63.25 63.25 63.25 63.25 0.0K
14:09 63.25 63.25 63.25 63.25 0.1K
14:10 63.25 63.25 63.25 63.25 0.0K
14:11 63.25 63.25 63.25 63.25 0.1K
14:12 63.25 63.25 63.25 63.25 0.1K
14:13 63.25 63.25 63.25 63.25 0.0K
14:14 63.25 63.25 63.25 63.25 0.0K
14:15 63.25 63.25 63.25 63.25 0.0K
14:16 63.25 63.25 63.25 63.25 0.0K
14:17 63.25 63.25 63.25 63.25 0.1K
14:18 63.25 63.25 63.25 63.25 0.0K
14:19 63.25 63.25 63.25 63.25 0.0K
14:20 63.25 63.25 63.25 63.25 0.1K
14:21 63.25 63.25 63.00 63.00 0.3K
14:22 63.00 63.00 63.00 63.00 0.0K
14:23 63.00 63.00 63.00 63.00 0.1K
14:24 63.00 63.00 63.00 63.00 0.1K
14:25 63.00 63.00 63.00 63.00 0.0K
14:26 63.00 63.00 63.00 63.00 0.1K
14:27 63.00 63.00 63.00 63.00 0.0K
14:28 63.00 63.00 63.00 63.00 0.0K
14:29 63.00 63.00 63.00 63.00 0.0K
14:30 63.00 63.00 63.00 63.00 0.0K
14:31 63.00 63.00 63.00 63.00 0.0K
14:32 63.00 63.00 63.00 63.00 0.1K
14:33 63.00 63.00 63.00 63.00 0.0K
14:34 63.00 63.00 63.00 63.00 0.1K
14:35 63.00 63.00 63.00 63.00 0.0K
14:36 63.00 64.40 63.00 64.40 0.4K
14:37 64.40 64.40 64.40 64.40 0.0K
14:38 64.40 64.40 64.40 64.40 0.1K
14:39 64.40 64.40 64.40 64.40 0.0K
14:40 64.40 64.40 64.40 64.40 0.0K
14:41 64.40 64.40 64.40 64.40 0.2K
14:42 64.40 65.34 64.40 65.34 0.8K
14:43 65.63 65.63 65.63 65.63 1.3K
14:44 65.63 65.63 65.63 65.63 0.0K
14:45 65.63 65.63 65.63 65.63 0.2K
14:46 65.63 66.00 65.63 66.00 0.3K
14:47 66.00 66.00 66.00 66.00 0.1K
14:48 65.50 65.50 65.50 65.50 0.3K
14:49 65.50 65.50 65.50 65.50 0.0K
14:50 65.50 65.63 64.75 65.63 0.6K
14:51 65.63 65.63 65.63 65.63 0.0K
14:52 65.63 65.63 65.63 65.63 0.1K
14:53 65.63 65.63 65.63 65.63 0.0K
14:54 65.63 65.63 65.63 65.63 0.0K
14:55 65.63 65.63 65.63 65.63 0.1K
14:56 65.63 65.63 65.63 65.63 0.1K
14:57 65.63 65.63 65.63 65.63 0.0K
14:58 65.63 65.63 65.63 65.63 0.0K
14:59 65.63 65.80 65.63 65.80 0.8K
15:00 65.80 65.80 65.80 65.80 0.1K
15:01 65.80 65.80 65.63 65.63 0.4K
15:02 65.63 65.63 65.63 65.63 0.0K
15:03 65.63 65.63 65.63 65.63 0.0K
15:04 65.63 65.63 65.28 65.28 1.0K
15:05 65.28 65.28 65.28 65.28 0.0K
15:06 65.28 65.28 65.28 65.28 0.0K
15:07 65.28 65.28 65.28 65.28 0.1K
15:08 65.28 65.28 65.28 65.28 0.0K
15:09 65.28 65.28 65.28 65.28 0.0K
15:10 65.28 65.28 65.28 65.28 0.0K
15:11 65.28 65.28 65.28 65.28 0.3K
15:12 65.28 65.28 65.28 65.28 0.0K
15:13 65.28 65.28 65.28 65.28 0.0K
15:14 65.28 65.28 65.28 65.28 0.0K
15:15 65.28 66.22 65.28 66.22 0.6K
15:16 66.22 66.22 66.22 66.22 0.1K
15:17 66.22 66.22 66.22 66.22 0.0K
15:18 66.22 66.22 66.22 66.22 0.0K
15:19 66.22 66.50 66.22 66.50 0.3K
15:20 66.50 66.50 65.00 65.00 0.1K
15:21 66.50 66.50 65.80 65.80 0.6K
15:22 65.80 65.80 65.80 65.80 0.1K
15:23 65.80 65.80 65.80 65.80 0.0K
15:24 65.80 65.80 65.80 65.80 0.1K
15:25 65.80 65.80 65.80 65.80 0.1K
15:26 65.80 65.80 65.80 65.80 0.0K
15:27 65.80 65.80 65.80 65.80 0.0K
15:28 65.80 65.80 65.80 65.80 0.1K
15:29 65.80 65.80 65.80 65.80 0.2K
15:30 65.80 65.80 65.80 65.80 0.1K
15:31 65.80 65.80 65.63 65.63 0.1K
15:32 65.63 65.63 65.63 65.63 0.1K
15:33 65.63 66.00 65.63 66.00 0.4K
15:34 66.00 66.74 66.00 66.74 1.6K
15:35 66.74 66.74 66.74 66.74 0.0K
15:36 66.74 67.50 66.74 67.50 0.2K
15:37 67.50 67.76 67.50 67.76 0.4K
15:38 67.76 68.00 67.76 68.00 0.4K
15:39 68.00 68.00 68.00 68.00 0.1K
15:40 68.00 68.00 68.00 68.00 0.0K
15:41 68.00 68.00 68.00 68.00 0.1K
15:42 68.00 68.00 68.00 68.00 0.0K
15:43 68.00 68.00 68.00 68.00 0.1K
15:44 68.00 68.00 68.00 68.00 0.0K
15:45 68.00 68.88 68.00 68.88 0.1K
15:46 68.88 68.88 68.88 68.88 0.0K
15:47 68.88 68.88 68.00 68.00 0.2K
15:48 68.00 68.98 68.00 68.53 0.4K
15:49 68.53 69.49 68.53 69.49 0.2K
15:50 69.49 69.49 69.49 69.49 0.0K
15:51 69.49 69.49 69.49 69.49 0.0K
15:52 69.49 69.49 67.13 67.13 1.2K
15:53 67.93 67.93 67.93 67.93 0.3K
15:54 67.93 69.02 67.93 69.02 0.5K
15:55 69.02 69.02 69.02 69.02 0.0K
15:56 69.02 69.02 69.02 69.02 0.2K
15:57 69.02 69.02 68.70 68.70 0.2K
15:58 68.89 68.89 66.87 67.43 2.3K
15:59 67.43 67.43 66.57 66.57 0.3K
16:00 66.57 70.00 66.57 69.34 5.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available