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 55.99 55.99 51.36 54.59 8.7K
09:32 54.59 54.59 54.59 54.59 0.2K
09:33 54.59 54.59 54.59 54.59 0.1K
09:34 54.59 54.59 54.59 54.59 0.1K
09:35 54.59 54.59 54.59 54.59 0.1K
09:36 54.59 54.59 54.59 54.59 0.1K
09:37 54.59 54.59 53.90 53.90 0.2K
09:38 53.90 53.90 51.10 51.10 2.1K
09:39 51.10 55.93 51.10 51.93 2.5K
09:40 51.93 51.93 51.93 51.93 0.6K
09:41 51.93 51.93 51.93 51.93 0.1K
09:42 51.93 51.93 51.93 51.93 0.0K
09:43 51.93 51.93 51.93 51.93 0.0K
09:44 51.93 51.93 51.93 51.93 0.0K
09:45 51.93 51.93 51.93 51.93 0.2K
09:46 51.93 51.93 51.93 51.93 0.0K
09:47 51.93 51.93 51.93 51.93 0.0K
09:48 51.00 51.14 49.00 49.00 1.7K
09:49 49.00 49.00 49.00 49.00 2.3K
09:50 49.00 49.00 49.00 49.00 0.1K
09:51 49.00 49.69 49.00 49.51 0.3K
09:52 49.92 50.50 49.72 50.50 0.6K
09:53 50.50 52.00 50.50 52.00 0.6K
09:54 52.00 52.00 52.00 52.00 0.1K
09:55 52.00 52.00 52.00 52.00 0.1K
09:56 52.00 53.50 49.54 53.50 0.3K
09:57 53.50 53.50 53.50 53.50 0.0K
09:58 53.50 53.50 53.50 53.50 0.0K
09:59 53.50 53.50 51.75 51.75 1.2K
10:00 51.75 52.48 51.75 52.48 1.1K
10:01 52.48 52.48 50.96 50.96 1.3K
10:02 50.96 50.96 50.96 50.96 0.0K
10:03 50.96 50.96 50.96 50.96 0.2K
10:04 50.96 52.04 50.96 52.04 0.3K
10:05 52.04 52.04 52.04 52.04 0.5K
10:06 52.50 52.50 52.50 52.50 0.4K
10:07 52.50 52.50 52.50 52.50 0.4K
10:08 52.50 52.50 52.50 52.50 0.0K
10:09 52.50 52.50 52.50 52.50 0.1K
10:10 52.50 52.50 52.50 52.50 0.0K
10:11 52.77 52.77 52.77 52.77 0.2K
10:12 52.77 54.75 52.77 54.75 2.1K
10:13 54.75 54.75 54.50 54.50 1.2K
10:14 54.50 54.50 54.50 54.50 0.2K
10:15 54.50 54.50 54.50 54.50 0.1K
10:16 54.50 54.50 54.50 54.50 0.0K
10:17 54.50 54.50 54.50 54.50 0.1K
10:18 54.50 54.50 54.50 54.50 0.1K
10:19 54.50 54.50 54.50 54.50 0.0K
10:20 54.50 54.50 54.07 54.07 0.3K
10:21 54.07 54.07 54.07 54.07 0.0K
10:22 54.07 54.07 54.07 54.07 0.4K
10:23 54.07 54.07 54.07 54.07 0.0K
10:24 54.07 54.07 54.07 54.07 0.1K
10:25 54.07 54.07 54.07 54.07 0.7K
10:26 54.07 54.07 54.07 54.07 1.5K
10:27 54.07 54.07 52.00 52.00 1.0K
10:28 52.00 52.00 52.00 52.00 0.1K
10:29 52.00 52.00 52.00 52.00 0.0K
10:30 52.00 52.00 52.00 52.00 0.0K
10:31 52.25 52.25 52.25 52.25 0.2K
10:32 52.25 52.25 52.25 52.25 0.0K
10:33 52.25 52.25 52.25 52.25 0.2K
10:34 52.25 52.25 52.25 52.25 0.2K
10:35 52.25 52.25 52.25 52.25 0.0K
10:36 52.25 52.25 52.25 52.25 0.0K
10:37 52.13 52.13 52.12 52.12 0.9K
10:38 52.12 52.12 52.12 52.12 0.1K
10:39 52.12 52.12 52.12 52.12 0.0K
10:40 52.12 52.12 52.12 52.12 0.1K
10:41 52.12 52.12 52.12 52.12 0.0K
10:42 52.12 52.12 52.12 52.12 0.0K
10:43 52.12 52.12 52.12 52.12 0.0K
10:44 52.12 52.12 52.12 52.12 0.0K
10:45 52.12 52.12 52.12 52.12 0.0K
10:46 52.12 52.12 52.12 52.12 0.0K
10:47 52.12 52.12 52.12 52.12 0.0K
10:48 52.50 52.50 52.50 52.50 0.2K
10:49 52.50 52.50 52.50 52.50 0.2K
10:50 52.50 52.50 52.50 52.50 0.0K
10:51 52.50 52.50 52.50 52.50 0.1K
10:52 52.50 52.50 52.50 52.50 0.0K
10:53 52.50 52.50 52.50 52.50 0.2K
10:54 52.50 52.50 52.50 52.50 0.0K
10:55 52.50 52.50 52.50 52.50 0.0K
10:56 52.50 52.50 52.50 52.50 0.0K
10:57 52.50 52.50 52.50 52.50 0.0K
10:58 52.50 52.50 52.50 52.50 0.0K
10:59 52.50 52.50 52.50 52.50 0.1K
11:00 52.50 52.50 52.50 52.50 0.0K
11:01 52.50 52.50 52.50 52.50 0.0K
11:02 52.50 52.50 52.50 52.50 0.0K
11:03 52.50 52.50 52.50 52.50 0.0K
11:04 52.50 52.50 52.50 52.50 0.0K
11:05 52.50 52.50 52.50 52.50 0.0K
11:06 52.50 52.51 52.50 52.51 0.6K
11:07 52.01 52.01 52.00 52.00 1.2K
11:08 52.00 52.00 52.00 52.00 0.0K
11:09 52.00 52.00 52.00 52.00 0.1K
11:10 52.00 52.00 52.00 52.00 0.0K
11:11 52.00 52.02 52.00 52.02 9.7K
11:12 52.02 53.02 52.02 53.02 0.3K
11:13 53.50 53.51 53.50 53.51 0.7K
11:14 53.51 53.51 53.51 53.51 0.0K
11:15 53.51 53.51 53.51 53.51 0.1K
11:16 53.51 53.51 53.51 53.51 0.0K
11:17 53.51 53.51 53.51 53.51 0.1K
11:18 53.51 53.66 53.51 53.66 1.2K
11:19 53.66 54.00 53.66 54.00 0.2K
11:20 54.00 54.00 54.00 54.00 0.0K
11:21 54.00 54.00 54.00 54.00 0.1K
11:22 54.00 54.00 54.00 54.00 0.1K
11:23 54.00 54.00 54.00 54.00 0.1K
11:24 54.00 54.00 54.00 54.00 0.1K
11:25 54.00 54.00 54.00 54.00 0.0K
11:26 54.00 54.00 54.00 54.00 0.0K
11:27 54.00 54.00 54.00 54.00 0.0K
11:28 54.00 54.00 54.00 54.00 0.1K
11:29 54.00 54.00 54.00 54.00 0.0K
11:30 54.00 54.00 54.00 54.00 0.0K
11:31 54.00 54.00 54.00 54.00 0.0K
11:32 54.00 54.00 54.00 54.00 0.0K
11:33 54.00 54.00 54.00 54.00 0.0K
11:34 54.00 54.00 54.00 54.00 0.1K
11:35 54.00 54.00 54.00 54.00 0.0K
11:36 54.00 54.00 54.00 54.00 0.0K
11:37 54.00 54.00 54.00 54.00 0.1K
11:38 54.00 54.00 54.00 54.00 0.0K
11:39 54.00 54.00 54.00 54.00 0.0K
11:40 54.00 54.00 53.14 53.14 0.2K
11:41 53.14 53.14 53.14 53.14 0.1K
11:42 53.14 53.14 53.14 53.14 0.1K
11:43 53.75 53.75 53.75 53.75 0.2K
11:44 53.75 53.75 53.75 53.75 0.0K
11:45 53.75 53.75 53.75 53.75 0.0K
11:46 53.75 53.75 53.75 53.75 0.0K
11:47 53.75 53.75 53.75 53.75 0.0K
11:48 53.75 53.75 53.75 53.75 0.0K
11:49 53.75 53.75 53.75 53.75 0.0K
11:50 53.75 53.75 53.75 53.75 0.0K
11:51 53.75 53.75 53.75 53.75 0.0K
11:52 53.75 53.75 53.75 53.75 0.0K
11:53 53.75 55.00 53.75 55.00 0.2K
11:54 55.58 55.58 55.58 55.58 0.9K
11:55 55.58 56.01 55.58 56.01 1.0K
11:56 56.01 56.01 55.89 55.89 0.2K
11:57 55.89 55.89 55.89 55.89 0.1K
11:58 55.89 55.89 55.89 55.89 0.5K
11:59 54.50 54.50 54.50 54.50 0.2K
12:00 54.50 54.50 54.50 54.50 0.1K
12:01 54.50 54.50 54.50 54.50 0.1K
12:02 54.50 54.50 54.50 54.50 0.0K
12:03 54.50 54.50 54.50 54.50 0.0K
12:04 54.50 54.50 54.50 54.50 0.0K
12:05 54.50 54.50 54.50 54.50 0.0K
12:06 54.50 54.50 54.50 54.50 0.1K
12:07 54.50 54.50 54.50 54.50 0.0K
12:08 54.50 54.50 54.50 54.50 0.1K
12:09 54.50 54.50 54.50 54.50 0.0K
12:10 54.50 54.50 54.50 54.50 0.0K
12:11 54.50 54.50 54.50 54.50 0.1K
12:12 54.50 54.50 54.50 54.50 0.0K
12:13 54.50 54.50 54.50 54.50 0.0K
12:14 54.50 54.50 54.50 54.50 0.0K
12:15 54.50 54.50 54.50 54.50 0.1K
12:16 54.50 54.50 53.19 53.19 0.3K
12:17 53.19 53.19 53.19 53.19 0.1K
12:18 53.19 53.19 53.19 53.19 0.1K
12:19 53.19 53.19 53.19 53.19 0.0K
12:20 53.19 53.19 53.19 53.19 0.2K
12:21 53.19 53.19 53.19 53.19 0.0K
12:22 53.19 53.19 53.19 53.19 0.0K
12:23 53.19 53.19 53.19 53.19 0.1K
12:24 53.19 53.19 53.19 53.19 0.0K
12:25 53.19 53.19 53.19 53.19 0.0K
12:26 53.19 53.19 53.19 53.19 0.1K
12:27 53.19 53.19 53.19 53.19 0.0K
12:28 53.19 53.19 53.19 53.19 0.0K
12:29 53.19 53.19 53.19 53.19 0.0K
12:30 53.19 53.19 53.19 53.19 0.0K
12:31 53.19 53.19 53.19 53.19 0.0K
12:32 53.19 53.19 53.19 53.19 0.1K
12:33 53.19 53.19 53.19 53.19 0.0K
12:34 53.19 53.19 53.19 53.19 0.0K
12:35 53.19 53.19 53.19 53.19 0.0K
12:36 53.19 53.19 53.19 53.19 0.1K
12:37 54.38 54.38 54.38 54.38 0.6K
12:38 54.38 54.38 54.38 54.38 0.0K
12:39 54.38 55.75 54.38 55.75 0.6K
12:40 55.75 56.58 55.75 56.58 3.0K
12:41 53.00 53.00 53.00 53.00 1.4K
12:42 53.00 53.00 53.00 53.00 0.0K
12:43 55.66 55.66 55.66 55.66 0.1K
12:44 55.66 55.66 55.66 55.66 0.1K
12:45 55.66 55.66 55.66 55.66 0.1K
12:46 55.66 55.66 55.66 55.66 0.1K
12:47 55.66 55.66 55.66 55.66 0.2K
12:48 55.66 55.66 55.66 55.66 0.0K
12:49 55.66 55.66 55.66 55.66 0.1K
12:50 55.66 55.66 55.66 55.66 0.0K
12:51 55.66 55.66 55.66 55.66 0.0K
12:52 55.66 55.87 55.66 55.87 0.2K
12:53 55.87 55.87 55.87 55.87 0.0K
12:54 55.87 55.87 54.48 54.48 0.1K
12:55 54.48 54.48 54.48 54.48 0.1K
12:56 54.48 54.48 54.48 54.48 0.0K
12:57 54.48 54.48 54.48 54.48 0.0K
12:58 54.48 54.48 54.48 54.48 0.2K
12:59 54.48 54.48 54.48 54.48 0.1K
13:00 54.48 54.48 54.48 54.48 0.0K
13:01 54.48 54.48 54.48 54.48 0.0K
13:02 54.48 54.48 54.48 54.48 0.0K
13:03 54.48 54.48 54.48 54.48 0.0K
13:04 54.48 56.00 54.48 56.00 0.7K
13:05 56.00 56.00 56.00 56.00 0.6K
13:06 56.00 56.00 56.00 56.00 0.1K
13:07 56.00 56.00 56.00 56.00 0.3K
13:08 56.00 56.00 56.00 56.00 0.1K
13:09 56.00 56.00 56.00 56.00 0.1K
13:10 56.00 56.00 56.00 56.00 0.0K
13:11 56.00 56.00 56.00 56.00 0.3K
13:12 56.00 56.00 56.00 56.00 0.4K
13:13 56.00 56.00 56.00 56.00 0.0K
13:14 56.00 56.00 56.00 56.00 0.0K
13:15 56.00 56.00 56.00 56.00 0.1K
13:16 56.00 56.00 56.00 56.00 0.1K
13:17 56.00 56.00 56.00 56.00 0.0K
13:18 56.00 60.00 56.00 60.00 0.3K
13:19 60.00 60.00 60.00 60.00 0.0K
13:20 60.00 60.00 60.00 60.00 0.1K
13:21 60.00 60.00 60.00 60.00 0.1K
13:22 60.00 60.00 60.00 60.00 0.1K
13:23 60.00 60.00 59.94 59.94 0.1K
13:24 59.94 59.94 59.94 59.94 0.1K
13:25 58.06 59.00 58.06 59.00 1.0K
13:26 59.00 59.00 59.00 59.00 0.1K
13:27 59.00 59.00 59.00 59.00 0.8K
13:28 59.00 59.00 59.00 59.00 0.6K
13:29 59.00 59.00 59.00 59.00 0.2K
13:30 59.00 59.00 59.00 59.00 0.0K
13:31 59.00 59.00 59.00 59.00 0.0K
13:32 59.00 59.49 58.51 58.51 0.8K
13:33 58.51 58.51 58.51 58.51 0.1K
13:34 58.51 58.51 58.51 58.51 0.0K
13:35 58.51 58.51 58.51 58.51 0.2K
13:36 58.51 58.51 58.51 58.51 0.0K
13:37 58.51 58.51 58.51 58.51 0.1K
13:38 58.51 58.51 58.51 58.51 0.1K
13:39 61.20 61.51 61.20 61.51 1.0K
13:40 61.51 61.91 61.51 61.91 0.3K
13:41 60.50 60.50 60.50 60.50 0.3K
13:42 60.50 60.50 60.50 60.50 0.0K
13:43 60.50 60.50 60.50 60.50 0.1K
13:44 60.50 60.50 60.50 60.50 0.2K
13:45 60.50 60.50 60.50 60.50 0.3K
13:46 60.50 60.50 59.60 59.60 0.6K
13:47 59.60 59.60 59.60 59.60 0.0K
13:48 59.60 59.60 59.60 59.60 0.1K
13:49 59.60 59.60 59.60 59.60 0.1K
13:50 60.00 60.00 60.00 60.00 0.5K
13:51 60.00 60.00 60.00 60.00 0.1K
13:52 60.00 60.00 60.00 60.00 0.0K
13:53 60.00 60.00 60.00 60.00 0.0K
13:54 60.00 60.00 60.00 60.00 0.0K
13:55 60.00 60.00 60.00 60.00 0.1K
13:56 60.00 60.00 60.00 60.00 0.0K
13:57 60.00 60.00 60.00 60.00 0.3K
13:58 60.00 60.00 60.00 60.00 0.0K
13:59 60.00 60.00 60.00 60.00 0.0K
14:00 60.00 60.76 60.00 60.76 0.2K
14:01 60.01 60.01 58.80 58.80 0.5K
14:02 58.80 58.80 58.80 58.80 0.0K
14:03 58.80 58.80 58.51 58.51 0.4K
14:04 58.51 58.51 58.51 58.51 0.1K
14:05 58.51 58.51 58.51 58.51 0.0K
14:06 58.51 58.51 58.51 58.51 0.1K
14:07 58.51 58.51 58.51 58.51 0.0K
14:08 58.51 58.51 58.51 58.51 0.0K
14:09 58.51 58.51 58.51 58.51 0.0K
14:10 58.51 58.51 58.51 58.51 0.0K
14:11 58.51 58.51 58.51 58.51 0.0K
14:12 58.51 58.51 58.51 58.51 0.0K
14:13 58.51 58.51 58.51 58.51 0.0K
14:14 58.51 58.51 58.51 58.51 0.0K
14:15 58.51 58.51 58.51 58.51 0.0K
14:16 58.51 58.51 58.51 58.51 0.0K
14:17 58.51 58.51 58.51 58.51 0.0K
14:18 59.14 59.14 59.14 59.14 1.0K
14:19 59.14 59.14 59.14 59.14 0.0K
14:20 59.14 59.14 59.14 59.14 0.0K
14:21 59.14 59.20 59.14 59.20 0.6K
14:22 59.00 59.00 59.00 59.00 0.5K
14:23 58.50 58.50 58.50 58.50 1.3K
14:24 58.50 58.50 58.50 58.50 0.1K
14:25 58.50 58.50 58.50 58.50 0.0K
14:26 58.50 58.50 58.50 58.50 0.0K
14:27 58.50 58.50 58.50 58.50 0.0K
14:28 58.50 58.50 58.50 58.50 0.3K
14:29 58.50 58.50 58.50 58.50 0.2K
14:30 58.50 58.50 58.50 58.50 0.0K
14:31 58.50 58.50 58.50 58.50 0.0K
14:32 58.50 58.50 58.50 58.50 0.0K
14:33 58.50 58.50 58.50 58.50 0.0K
14:34 58.50 58.50 58.50 58.50 0.0K
14:35 58.50 58.50 58.50 58.50 0.1K
14:36 58.50 58.50 58.50 58.50 0.1K
14:37 58.50 58.50 58.50 58.50 0.1K
14:38 58.50 58.50 58.50 58.50 0.1K
14:39 58.50 58.50 58.50 58.50 0.3K
14:40 58.50 58.50 57.40 57.40 0.3K
14:41 57.40 57.40 56.79 57.39 0.4K
14:42 57.39 57.39 55.01 55.01 0.2K
14:43 55.01 55.01 55.01 55.01 0.0K
14:44 55.01 57.30 55.01 57.30 0.6K
14:45 57.30 57.30 57.30 57.30 0.1K
14:46 57.30 57.30 57.30 57.30 0.3K
14:47 57.30 57.30 57.30 57.30 0.3K
14:48 57.30 57.30 57.30 57.30 0.1K
14:49 58.30 58.30 58.30 58.30 0.7K
14:50 56.50 56.50 56.50 56.50 0.3K
14:51 56.50 56.50 56.50 56.50 0.2K
14:52 56.50 56.50 55.97 55.97 0.5K
14:53 57.10 57.15 57.10 57.15 0.4K
14:54 56.82 56.82 56.82 56.82 0.4K
14:55 56.82 56.82 56.82 56.82 0.2K
14:56 56.82 56.82 56.82 56.82 0.0K
14:57 56.82 56.82 56.82 56.82 0.1K
14:58 56.82 56.82 56.82 56.82 0.0K
14:59 56.82 56.82 56.82 56.82 0.1K
15:00 56.82 56.82 56.82 56.82 0.0K
15:01 56.82 56.82 56.82 56.82 0.1K
15:02 56.82 56.82 56.82 56.82 0.0K
15:03 56.82 56.82 56.82 56.82 0.0K
15:04 56.82 56.82 56.82 56.82 0.0K
15:05 56.82 56.82 56.82 56.82 0.2K
15:06 56.82 56.82 56.82 56.82 0.0K
15:07 56.82 56.82 56.82 56.82 0.2K
15:08 56.82 56.82 56.82 56.82 0.0K
15:09 56.82 56.82 56.82 56.82 0.0K
15:10 56.82 56.82 56.82 56.82 0.0K
15:11 56.82 56.82 56.65 56.65 0.1K
15:12 56.65 56.65 56.65 56.65 0.0K
15:13 56.65 56.65 56.65 56.65 0.0K
15:14 56.65 56.65 56.65 56.65 0.0K
15:15 56.65 56.65 56.65 56.65 0.0K
15:16 56.65 56.65 56.65 56.65 0.1K
15:17 56.65 56.65 56.65 56.65 0.0K
15:18 56.65 56.65 56.65 56.65 0.0K
15:19 56.65 56.65 56.65 56.65 0.0K
15:20 56.65 56.65 56.65 56.65 0.0K
15:21 55.00 55.00 55.00 55.00 0.1K
15:22 55.00 55.00 55.00 55.00 0.0K
15:23 55.00 55.00 55.00 55.00 0.0K
15:24 55.00 55.00 55.00 55.00 0.0K
15:25 55.00 55.00 55.00 55.00 0.0K
15:26 55.00 55.00 55.00 55.00 0.0K
15:27 55.00 55.00 55.00 55.00 0.1K
15:28 55.00 55.00 55.00 55.00 0.0K
15:29 55.00 55.00 55.00 55.00 0.1K
15:30 55.00 55.00 55.00 55.00 0.0K
15:31 55.00 55.00 55.00 55.00 0.0K
15:32 55.00 55.00 55.00 55.00 0.1K
15:33 55.00 55.00 55.00 55.00 0.0K
15:34 55.00 55.00 55.00 55.00 0.3K
15:35 55.00 55.00 55.00 55.00 0.0K
15:36 55.00 55.00 55.00 55.00 0.0K
15:37 55.00 55.00 55.00 55.00 0.0K
15:38 55.00 55.00 55.00 55.00 0.0K
15:39 55.00 55.00 55.00 55.00 0.0K
15:40 55.00 55.00 55.00 55.00 0.0K
15:41 55.00 55.00 55.00 55.00 0.0K
15:42 55.00 55.00 55.00 55.00 0.0K
15:43 55.00 55.00 55.00 55.00 0.2K
15:44 55.00 55.00 55.00 55.00 0.0K
15:45 55.00 55.00 55.00 55.00 0.0K
15:46 55.00 55.00 55.00 55.00 0.1K
15:47 56.02 56.02 56.02 56.02 0.1K
15:48 56.02 56.02 56.02 56.02 0.0K
15:49 56.02 56.02 56.02 56.02 0.0K
15:50 56.02 56.02 56.02 56.02 0.0K
15:51 56.02 56.02 56.02 56.02 0.1K
15:52 56.02 56.02 56.02 56.02 0.0K
15:53 56.02 56.02 56.02 56.02 0.0K
15:54 56.02 56.02 56.02 56.02 0.1K
15:55 56.02 56.02 56.02 56.02 0.1K
15:56 56.02 56.10 56.02 56.10 0.2K
15:57 56.10 56.10 56.10 56.10 0.2K
15:58 56.10 57.01 56.10 57.01 0.5K
15:59 57.01 57.01 57.01 57.01 0.1K
16:00 57.01 62.98 56.50 57.99 5.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available