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 74.40 79.80 69.00 74.00 17.3K
09:32 73.99 73.99 73.94 73.94 1.3K
09:33 73.93 73.98 73.93 73.98 0.6K
09:34 73.98 73.98 73.00 73.00 0.4K
09:35 73.00 73.00 70.40 73.00 1.7K
09:36 73.00 73.00 71.60 71.60 0.4K
09:37 71.60 71.60 71.60 71.60 0.6K
09:38 71.60 72.50 71.60 72.50 1.8K
09:39 72.85 72.85 71.30 71.30 1.8K
09:40 72.85 72.85 72.85 72.85 0.6K
09:41 72.85 72.85 69.52 69.52 2.3K
09:42 68.38 68.38 66.00 66.06 5.7K
09:43 66.06 67.99 66.06 67.16 1.4K
09:44 67.16 67.16 67.16 67.16 0.3K
09:45 67.16 67.16 67.16 67.16 0.0K
09:46 67.50 67.50 67.20 67.20 1.2K
09:47 67.20 67.20 67.20 67.20 0.0K
09:48 67.20 67.20 67.20 67.20 0.5K
09:49 67.20 67.20 67.20 67.20 0.4K
09:50 67.20 67.20 64.35 67.20 1.1K
09:51 67.20 69.00 61.00 61.00 2.6K
09:52 58.00 58.00 58.00 58.00 3.6K
09:53 58.00 58.00 58.00 58.00 0.0K
09:54 58.00 58.00 58.00 58.00 0.0K
09:55 58.00 58.00 58.00 58.00 0.0K
09:56 58.00 58.00 58.00 58.00 0.0K
09:57 58.00 58.00 58.00 58.00 0.0K
09:58 58.00 58.00 58.00 58.00 0.0K
09:59 58.00 58.00 58.00 58.00 0.0K
10:00 58.00 58.00 58.00 58.00 0.0K
10:01 58.00 58.00 58.00 58.00 0.0K
10:02 53.00 53.00 53.00 53.00 0.6K
10:03 48.00 48.00 48.00 48.00 8.6K
10:04 48.00 48.00 48.00 48.00 0.0K
10:05 48.00 48.00 48.00 48.00 0.0K
10:06 48.00 48.00 48.00 48.00 0.0K
10:07 48.00 48.00 48.00 48.00 0.0K
10:08 48.00 48.00 48.00 48.00 0.0K
10:09 48.00 48.00 48.00 48.00 0.0K
10:10 48.00 48.00 48.00 48.00 0.0K
10:11 48.00 48.00 48.00 48.00 0.0K
10:12 48.00 48.00 48.00 48.00 0.0K
10:13 45.01 45.01 40.51 40.51 10.4K
10:14 40.51 40.51 40.51 40.51 0.0K
10:15 40.51 40.51 40.51 40.51 0.0K
10:16 40.51 40.51 40.51 40.51 0.0K
10:17 40.51 40.51 40.51 40.51 0.0K
10:18 40.50 40.50 38.67 39.00 11.6K
10:19 40.49 40.49 35.25 35.25 13.4K
10:20 36.05 37.89 35.00 36.00 6.7K
10:21 36.00 38.23 36.00 36.66 1.1K
10:22 36.66 42.27 36.40 42.27 6.4K
10:23 42.27 42.27 42.27 42.27 0.0K
10:24 42.27 42.27 42.27 42.27 0.0K
10:25 42.27 42.27 42.27 42.27 0.0K
10:26 42.27 42.27 42.27 42.27 0.0K
10:27 42.27 42.27 42.27 42.27 0.0K
10:28 42.27 42.27 42.27 42.27 0.0K
10:29 42.27 42.27 42.27 42.27 0.0K
10:30 42.27 42.27 42.27 42.27 0.0K
10:31 42.27 42.27 42.27 42.27 0.0K
10:32 42.27 42.27 42.27 42.27 0.0K
10:33 46.50 50.00 45.00 45.00 16.6K
10:34 44.01 44.01 42.50 42.50 8.3K
10:35 42.50 45.00 42.50 43.46 20.5K
10:36 43.46 43.46 43.44 43.44 2.1K
10:37 43.00 43.00 43.00 43.00 2.3K
10:38 48.22 48.22 46.75 46.75 2.6K
10:39 46.75 47.87 46.75 47.25 1.1K
10:40 47.25 47.25 45.00 45.00 1.3K
10:41 45.00 46.00 44.00 44.00 3.2K
10:42 44.00 45.00 44.00 45.00 0.2K
10:43 45.00 45.00 44.30 44.98 1.6K
10:44 44.98 44.98 43.04 43.04 1.5K
10:45 44.00 44.00 43.74 43.74 1.1K
10:46 43.74 43.74 43.01 43.01 1.7K
10:47 42.00 42.10 42.00 42.10 2.3K
10:48 42.10 43.89 40.10 43.89 2.9K
10:49 40.36 43.49 40.36 43.49 0.4K
10:50 43.49 43.49 40.66 40.66 0.7K
10:51 40.66 45.70 40.66 41.36 1.7K
10:52 41.36 41.36 41.36 41.36 0.2K
10:53 41.36 41.36 41.36 41.36 0.2K
10:54 41.36 41.36 41.36 41.36 0.4K
10:55 41.36 41.36 41.36 41.36 0.0K
10:56 41.36 46.50 41.36 46.50 0.6K
10:57 46.50 46.75 46.50 46.75 0.4K
10:58 46.75 47.98 46.75 47.98 1.2K
10:59 47.98 47.98 46.76 46.76 0.5K
11:00 46.76 46.76 46.75 46.75 0.2K
11:01 46.75 46.75 45.54 45.54 0.4K
11:02 46.95 47.00 46.95 47.00 2.9K
11:03 47.00 47.50 47.00 47.50 0.8K
11:04 46.59 46.59 46.59 46.59 11.8K
11:05 46.59 46.59 46.59 46.59 0.0K
11:06 46.59 46.59 46.59 46.59 0.1K
11:07 46.59 46.59 46.59 46.59 0.1K
11:08 48.00 48.00 47.46 47.46 1.8K
11:09 47.46 50.00 47.46 50.00 1.3K
11:10 50.00 51.00 50.00 51.00 5.2K
11:11 51.00 51.00 51.00 51.00 1.1K
11:12 51.00 52.04 51.00 52.04 4.9K
11:13 52.04 54.00 51.30 51.30 1.4K
11:14 53.00 53.00 50.09 50.09 1.7K
11:15 52.00 52.00 50.00 52.00 0.5K
11:16 52.00 54.00 52.00 52.00 0.4K
11:17 52.70 52.70 52.70 52.70 0.4K
11:18 52.70 52.70 52.70 52.70 0.3K
11:19 50.18 50.18 50.18 50.18 0.1K
11:20 50.18 50.18 50.18 50.18 0.1K
11:21 50.18 50.18 50.18 50.18 0.0K
11:22 50.18 50.18 50.00 50.00 0.7K
11:23 50.00 50.00 50.00 50.00 0.6K
11:24 50.00 50.00 49.45 50.00 0.6K
11:25 50.50 50.50 50.00 50.00 0.9K
11:26 50.00 50.00 49.06 49.06 0.2K
11:27 49.06 49.06 49.06 49.06 0.0K
11:28 49.06 53.90 49.06 53.90 0.6K
11:29 53.90 53.90 53.90 53.90 0.1K
11:30 53.90 53.90 53.90 53.90 0.0K
11:31 53.90 53.90 53.50 53.50 1.2K
11:32 53.50 53.50 53.50 53.50 0.1K
11:33 53.50 53.50 53.36 53.36 0.3K
11:34 53.36 53.36 53.36 53.36 0.2K
11:35 53.36 53.36 53.36 53.36 0.1K
11:36 53.36 53.36 53.36 53.36 0.1K
11:37 53.36 53.36 53.36 53.36 0.1K
11:38 53.36 53.36 53.36 53.36 0.0K
11:39 53.36 53.36 53.36 53.36 0.0K
11:40 53.36 53.36 51.00 51.00 0.5K
11:41 51.00 51.00 51.00 51.00 0.0K
11:42 53.00 53.00 53.00 53.00 0.4K
11:43 53.00 53.00 53.00 53.00 0.0K
11:44 53.00 53.00 53.00 53.00 0.2K
11:45 48.88 48.88 46.59 46.59 2.2K
11:46 46.59 47.00 46.59 47.00 0.3K
11:47 47.00 47.00 47.00 47.00 0.0K
11:48 47.00 47.00 47.00 47.00 0.0K
11:49 47.00 47.00 47.00 47.00 0.1K
11:50 47.00 47.00 47.00 47.00 0.1K
11:51 47.00 47.00 47.00 47.00 0.1K
11:52 47.00 47.00 47.00 47.00 0.1K
11:53 47.00 49.10 47.00 49.10 0.3K
11:54 49.10 49.10 49.10 49.10 0.2K
11:55 49.10 49.10 47.74 47.74 0.2K
11:56 47.74 47.74 47.74 47.74 0.0K
11:57 47.74 47.74 47.74 47.74 0.0K
11:58 47.74 47.74 47.74 47.74 0.0K
11:59 47.74 47.74 47.74 47.74 0.0K
12:00 47.74 47.74 47.74 47.74 0.0K
12:01 47.74 47.74 47.74 47.74 0.0K
12:02 47.95 47.95 47.95 47.95 0.2K
12:03 47.95 50.00 47.95 50.00 0.4K
12:04 50.00 50.00 48.79 48.79 0.1K
12:05 48.79 48.79 48.79 48.79 0.2K
12:06 48.79 48.79 48.79 48.79 0.0K
12:07 48.79 48.79 48.79 48.79 0.0K
12:08 48.79 48.79 48.79 48.79 0.0K
12:09 48.79 48.79 48.79 48.79 0.0K
12:10 48.79 48.79 48.79 48.79 0.1K
12:11 48.79 48.79 48.79 48.79 0.5K
12:12 48.79 48.79 48.79 48.79 0.0K
12:13 48.79 48.79 48.79 48.79 0.1K
12:14 48.79 49.40 48.79 49.40 0.2K
12:15 48.81 48.81 48.81 48.81 0.3K
12:16 49.40 49.40 49.40 49.40 0.3K
12:17 49.97 49.97 49.97 49.97 1.5K
12:18 49.97 49.97 49.97 49.97 0.2K
12:19 49.97 49.97 48.10 48.10 0.5K
12:20 48.95 48.95 48.95 48.95 0.6K
12:21 48.95 48.97 48.95 48.97 0.2K
12:22 48.21 48.21 48.21 48.21 0.2K
12:23 48.00 48.00 48.00 48.00 0.1K
12:24 48.00 48.00 48.00 48.00 0.4K
12:25 48.00 48.00 48.00 48.00 0.0K
12:26 48.00 48.00 48.00 48.00 0.0K
12:27 48.00 48.00 48.00 48.00 0.1K
12:28 48.00 48.00 48.00 48.00 0.0K
12:29 48.00 49.00 47.72 47.72 0.4K
12:30 47.72 47.72 47.72 47.72 0.0K
12:31 48.04 48.04 48.04 48.04 0.4K
12:32 48.04 48.04 48.04 48.04 0.0K
12:33 48.04 48.04 48.04 48.04 0.3K
12:34 48.04 48.04 48.04 48.04 0.1K
12:35 48.04 48.04 48.04 48.04 0.0K
12:36 48.04 48.04 48.04 48.04 0.0K
12:37 48.04 48.04 47.50 47.50 1.2K
12:38 47.50 47.50 47.50 47.50 0.1K
12:39 47.50 47.50 47.50 47.50 0.0K
12:40 47.50 47.50 47.50 47.50 0.0K
12:41 47.50 47.50 47.50 47.50 0.0K
12:42 47.50 48.25 47.50 48.25 0.5K
12:43 48.25 48.25 47.50 48.25 1.1K
12:44 48.25 48.25 48.25 48.25 0.0K
12:45 48.25 48.25 48.25 48.25 0.1K
12:46 48.25 48.25 48.25 48.25 0.2K
12:47 48.25 48.25 48.25 48.25 0.1K
12:48 48.25 48.42 48.25 48.42 0.3K
12:49 48.42 48.42 48.42 48.42 0.0K
12:50 48.30 48.30 48.30 48.30 0.3K
12:51 48.30 48.30 48.30 48.30 0.0K
12:52 48.30 48.30 48.30 48.30 0.0K
12:53 48.30 48.30 48.30 48.30 0.1K
12:54 48.30 48.30 48.30 48.30 0.3K
12:55 48.30 48.30 48.30 48.30 0.0K
12:56 48.30 48.30 47.50 47.50 4.2K
12:57 47.50 48.02 47.50 48.02 0.7K
12:58 48.02 48.02 48.02 48.02 0.0K
12:59 48.02 48.02 48.02 48.02 0.0K
13:00 48.02 48.02 48.02 48.02 0.0K
13:01 48.02 48.02 48.02 48.02 0.1K
13:02 48.02 48.02 48.02 48.02 0.0K
13:03 48.02 48.02 48.02 48.02 0.0K
13:04 48.02 48.02 48.02 48.02 0.0K
13:05 48.02 48.02 48.02 48.02 0.1K
13:06 48.02 48.02 48.02 48.02 0.1K
13:07 48.02 49.00 48.02 49.00 0.8K
13:08 50.00 51.00 49.30 49.35 1.3K
13:09 49.41 49.51 49.41 49.51 0.6K
13:10 49.51 49.51 49.51 49.51 0.0K
13:11 50.00 50.00 50.00 50.00 0.2K
13:12 50.01 50.12 50.01 50.12 0.2K
13:13 50.12 50.12 50.12 50.12 0.1K
13:14 50.12 50.12 50.12 50.12 0.0K
13:15 50.12 50.96 50.12 50.96 0.4K
13:16 51.06 52.00 51.00 51.00 2.5K
13:17 51.00 51.00 51.00 51.00 0.0K
13:18 51.00 51.00 51.00 51.00 0.0K
13:19 51.00 51.00 51.00 51.00 0.1K
13:20 51.00 51.00 51.00 51.00 0.1K
13:21 51.00 51.00 51.00 51.00 0.1K
13:22 51.00 51.00 51.00 51.00 0.0K
13:23 51.00 51.00 51.00 51.00 0.1K
13:24 51.00 51.00 51.00 51.00 0.1K
13:25 51.00 51.00 51.00 51.00 0.0K
13:26 51.00 51.00 51.00 51.00 0.1K
13:27 51.00 51.00 51.00 51.00 0.1K
13:28 51.00 51.00 49.75 49.75 1.0K
13:29 49.75 49.75 49.75 49.75 0.0K
13:30 49.75 49.75 49.14 49.14 0.1K
13:31 49.13 49.13 49.13 49.13 0.2K
13:32 49.13 49.13 49.13 49.13 0.0K
13:33 49.13 49.13 49.13 49.13 0.1K
13:34 49.13 49.13 49.13 49.13 0.0K
13:35 49.13 49.13 48.62 48.62 0.4K
13:36 48.62 48.62 48.62 48.62 0.0K
13:37 48.62 48.62 48.62 48.62 0.0K
13:38 48.62 48.62 48.62 48.62 0.0K
13:39 48.62 48.62 48.62 48.62 0.0K
13:40 48.62 48.62 48.62 48.62 0.0K
13:41 48.62 48.62 48.62 48.62 0.1K
13:42 48.62 48.62 48.62 48.62 0.0K
13:43 48.62 48.62 48.62 48.62 0.0K
13:44 48.62 48.62 48.62 48.62 0.0K
13:45 48.62 48.62 48.62 48.62 0.0K
13:46 48.62 48.62 48.62 48.62 0.0K
13:47 48.62 48.62 48.62 48.62 0.0K
13:48 48.62 48.62 48.62 48.62 0.0K
13:49 48.62 48.62 48.62 48.62 0.0K
13:50 48.62 48.62 48.62 48.62 0.0K
13:51 48.62 48.62 48.62 48.62 0.0K
13:52 48.62 48.62 48.62 48.62 0.0K
13:53 48.62 48.62 48.62 48.62 0.0K
13:54 48.62 48.62 48.62 48.62 0.1K
13:55 48.62 48.62 48.62 48.62 0.1K
13:56 48.62 48.62 48.62 48.62 0.1K
13:57 48.62 48.62 48.62 48.62 0.1K
13:58 48.62 48.62 48.62 48.62 0.0K
13:59 48.62 48.62 48.62 48.62 0.0K
14:00 48.62 48.62 48.62 48.62 0.1K
14:01 48.62 48.62 48.62 48.62 0.0K
14:02 48.62 48.62 48.62 48.62 0.0K
14:03 48.62 48.62 48.62 48.62 0.0K
14:04 48.62 48.62 48.62 48.62 0.2K
14:05 48.62 48.62 48.62 48.62 0.0K
14:06 48.62 48.62 48.62 48.62 0.0K
14:07 48.62 48.62 48.62 48.62 0.0K
14:08 48.62 48.62 48.62 48.62 0.2K
14:09 48.62 48.62 48.62 48.62 0.0K
14:10 48.62 48.62 48.62 48.62 0.0K
14:11 48.62 48.62 48.62 48.62 0.1K
14:12 48.62 48.62 48.62 48.62 0.0K
14:13 48.62 48.62 48.62 48.62 0.0K
14:14 48.62 48.62 48.62 48.62 0.0K
14:15 48.62 48.62 48.62 48.62 0.0K
14:16 48.62 48.62 48.62 48.62 0.0K
14:17 48.62 48.62 48.62 48.62 0.0K
14:18 48.62 48.62 48.62 48.62 0.0K
14:19 48.62 48.62 48.62 48.62 0.1K
14:20 48.62 48.62 48.62 48.62 0.1K
14:21 48.62 48.62 48.62 48.62 0.0K
14:22 48.62 48.62 48.62 48.62 0.1K
14:23 48.62 48.62 48.62 48.62 0.0K
14:24 48.62 48.62 48.62 48.62 0.0K
14:25 48.62 48.62 48.62 48.62 0.0K
14:26 48.62 48.62 48.62 48.62 0.0K
14:27 48.62 48.62 48.62 48.62 0.0K
14:28 48.62 50.00 48.62 50.00 1.2K
14:29 50.00 50.00 50.00 50.00 0.0K
14:30 50.00 50.00 50.00 50.00 2.5K
14:31 50.00 50.00 50.00 50.00 0.0K
14:32 50.00 50.00 50.00 50.00 0.0K
14:33 50.00 50.00 50.00 50.00 0.0K
14:34 50.00 50.00 50.00 50.00 0.0K
14:35 50.00 50.00 50.00 50.00 0.0K
14:36 50.00 50.00 50.00 50.00 0.0K
14:37 50.00 50.00 50.00 50.00 0.1K
14:38 51.45 52.50 51.45 52.50 3.2K
14:39 52.50 52.50 52.50 52.50 0.0K
14:40 52.50 52.50 52.50 52.50 0.0K
14:41 52.50 52.50 52.50 52.50 0.1K
14:42 52.50 52.50 52.45 52.45 0.1K
14:43 52.45 52.45 52.45 52.45 0.0K
14:44 52.45 52.45 52.45 52.45 0.0K
14:45 50.77 50.77 50.77 50.77 0.1K
14:46 52.00 52.00 52.00 52.00 0.2K
14:47 52.00 52.00 52.00 52.00 0.1K
14:48 52.00 52.00 51.98 51.98 0.2K
14:49 51.98 51.98 51.98 51.98 0.0K
14:50 51.00 51.00 51.00 51.00 1.1K
14:51 51.00 51.00 51.00 51.00 0.0K
14:52 51.00 51.00 51.00 51.00 0.1K
14:53 51.00 51.00 51.00 51.00 0.0K
14:54 51.00 51.00 51.00 51.00 0.0K
14:55 51.00 51.00 51.00 51.00 0.0K
14:56 51.00 51.00 51.00 51.00 0.1K
14:57 51.00 51.00 51.00 51.00 0.0K
14:58 51.00 51.00 51.00 51.00 0.0K
14:59 51.00 51.00 51.00 51.00 0.0K
15:00 51.00 51.00 51.00 51.00 0.2K
15:01 51.00 51.00 51.00 51.00 0.0K
15:02 51.00 51.00 51.00 51.00 0.0K
15:03 51.00 51.00 51.00 51.00 0.0K
15:04 51.00 51.00 51.00 51.00 0.0K
15:05 51.00 51.00 51.00 51.00 0.1K
15:06 51.00 51.00 51.00 51.00 0.0K
15:07 51.00 51.00 51.00 51.00 0.0K
15:08 51.00 51.00 51.00 51.00 0.0K
15:09 51.00 51.00 51.00 51.00 0.0K
15:10 51.00 51.00 51.00 51.00 0.0K
15:11 51.00 51.00 51.00 51.00 0.0K
15:12 51.00 51.00 51.00 51.00 0.0K
15:13 51.00 51.00 51.00 51.00 0.1K
15:14 51.00 51.00 51.00 51.00 0.0K
15:15 51.00 51.00 51.00 51.00 0.1K
15:16 52.00 52.00 52.00 52.00 0.4K
15:17 52.00 52.00 52.00 52.00 0.3K
15:18 52.00 52.00 52.00 52.00 0.0K
15:19 52.00 52.00 52.00 52.00 0.0K
15:20 52.00 52.00 52.00 52.00 0.0K
15:21 52.00 52.00 52.00 52.00 0.0K
15:22 52.00 52.00 52.00 52.00 0.1K
15:23 52.00 52.50 52.00 52.50 0.2K
15:24 52.50 52.50 52.50 52.50 0.0K
15:25 52.50 52.50 52.50 52.50 0.0K
15:26 52.50 52.50 52.50 52.50 0.0K
15:27 52.50 52.50 52.50 52.50 0.0K
15:28 52.50 52.50 52.50 52.50 0.0K
15:29 52.50 52.50 52.50 52.50 0.1K
15:30 52.50 52.50 52.50 52.50 0.0K
15:31 52.50 52.50 52.50 52.50 0.1K
15:32 52.50 52.50 52.50 52.50 0.1K
15:33 52.50 52.77 52.50 52.77 0.3K
15:34 52.77 52.77 52.77 52.77 0.1K
15:35 52.77 52.77 52.77 52.77 0.1K
15:36 52.77 52.77 52.50 52.50 0.1K
15:37 52.50 52.50 52.50 52.50 0.1K
15:38 52.50 52.50 52.50 52.50 0.1K
15:39 52.50 52.80 52.50 52.80 0.2K
15:40 52.80 52.80 52.80 52.80 0.1K
15:41 52.80 52.80 52.80 52.80 0.0K
15:42 52.80 52.80 52.80 52.80 0.0K
15:43 52.80 52.80 52.80 52.80 0.0K
15:44 52.80 52.80 52.80 52.80 0.0K
15:45 52.80 52.80 52.49 52.49 0.3K
15:46 52.49 52.49 52.49 52.49 0.1K
15:47 52.49 52.49 52.49 52.49 0.0K
15:48 52.49 52.49 52.49 52.49 0.1K
15:49 52.49 52.49 52.49 52.49 0.1K
15:50 52.49 52.49 51.00 51.00 0.3K
15:51 51.00 51.00 51.00 51.00 0.0K
15:52 51.00 51.00 51.00 51.00 0.1K
15:53 51.00 51.00 51.00 51.00 0.2K
15:54 51.00 51.00 51.00 51.00 0.0K
15:55 51.00 51.00 51.00 51.00 0.0K
15:56 51.00 51.00 51.00 51.00 0.3K
15:57 51.00 51.73 51.00 51.73 0.4K
15:58 51.73 52.60 51.73 52.60 1.0K
15:59 52.60 52.60 51.00 51.00 0.9K
16:00 51.00 52.45 51.00 52.45 2.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available