Diginex

DGNX
🏛️ usa →
16.47
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 63.90 63.90 59.20 63.89 9.7K
09:32 63.89 63.89 63.89 63.89 0.4K
09:33 63.89 63.89 63.89 63.89 0.1K
09:34 63.89 63.89 62.00 62.00 0.2K
09:35 62.00 62.00 62.00 62.00 0.0K
09:36 62.00 62.00 60.00 60.00 1.5K
09:37 60.00 60.00 60.00 60.00 0.2K
09:38 60.00 60.00 60.00 60.00 0.1K
09:39 60.00 60.00 58.71 58.71 0.2K
09:40 58.71 59.00 58.71 59.00 0.5K
09:41 59.00 59.00 59.00 59.00 0.1K
09:42 59.00 60.00 59.00 60.00 0.3K
09:43 60.00 60.00 60.00 60.00 0.0K
09:44 60.00 60.00 59.51 59.51 0.2K
09:45 59.51 59.51 59.51 59.51 0.1K
09:46 59.51 59.51 58.00 58.00 3.0K
09:47 58.00 58.00 58.00 58.00 0.2K
09:48 58.00 58.01 58.00 58.01 0.2K
09:49 58.01 58.01 58.01 58.01 0.0K
09:50 58.01 58.01 58.01 58.01 0.0K
09:51 58.01 58.01 58.01 58.01 0.0K
09:52 58.01 58.60 58.01 58.60 0.1K
09:53 58.60 58.60 58.00 58.00 0.6K
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 58.10 59.26 58.10 59.26 0.4K
09:57 59.26 59.26 59.26 59.26 0.0K
09:58 59.26 59.26 59.26 59.26 0.4K
09:59 57.01 57.01 57.01 57.01 0.2K
10:00 57.01 57.01 57.01 57.01 0.1K
10:01 57.01 57.01 55.00 55.00 3.7K
10:02 54.60 54.60 54.08 54.08 2.7K
10:03 54.08 55.00 54.08 55.00 0.2K
10:04 55.00 55.02 55.00 55.02 1.4K
10:05 57.24 57.24 57.24 57.24 0.7K
10:06 57.99 58.00 57.24 58.00 0.6K
10:07 58.00 58.00 58.00 58.00 0.1K
10:08 58.00 58.00 58.00 58.00 0.0K
10:09 58.00 58.00 58.00 58.00 0.3K
10:10 58.00 58.00 57.66 57.66 0.5K
10:11 57.66 57.66 57.66 57.66 0.1K
10:12 57.51 57.51 57.51 57.51 0.3K
10:13 57.51 57.51 57.51 57.51 0.0K
10:14 57.51 57.51 57.51 57.51 0.1K
10:15 57.51 57.51 57.51 57.51 0.1K
10:16 57.51 57.51 57.51 57.51 0.0K
10:17 57.51 57.51 57.51 57.51 0.0K
10:18 57.51 57.51 57.51 57.51 0.5K
10:19 57.51 57.51 57.51 57.51 0.6K
10:20 57.51 57.51 57.51 57.51 0.1K
10:21 57.51 57.51 57.51 57.51 0.1K
10:22 57.51 57.51 57.51 57.51 0.0K
10:23 58.66 58.66 58.66 58.66 0.6K
10:24 58.66 58.66 58.66 58.66 0.2K
10:25 58.66 58.66 58.66 58.66 0.0K
10:26 58.66 58.66 58.66 58.66 0.3K
10:27 58.66 58.66 58.66 58.66 0.0K
10:28 58.66 58.66 58.66 58.66 0.0K
10:29 58.66 58.66 58.66 58.66 0.0K
10:30 58.66 58.66 58.66 58.66 0.1K
10:31 58.66 58.66 58.66 58.66 0.1K
10:32 58.66 58.66 58.66 58.66 0.0K
10:33 58.66 58.66 58.66 58.66 0.0K
10:34 58.66 58.66 58.66 58.66 0.0K
10:35 58.66 58.66 57.00 57.00 0.1K
10:36 57.00 57.00 56.50 56.50 0.6K
10:37 56.50 56.50 56.50 56.50 0.1K
10:38 56.50 56.50 55.94 55.94 0.4K
10:39 55.94 55.94 55.94 55.94 0.3K
10:40 55.94 55.94 55.94 55.94 0.1K
10:41 55.94 55.94 55.94 55.94 0.0K
10:42 55.94 55.94 55.94 55.94 0.2K
10:43 55.94 55.94 55.94 55.94 0.0K
10:44 55.94 55.94 55.94 55.94 0.0K
10:45 55.94 55.94 55.94 55.94 0.1K
10:46 55.94 55.94 55.94 55.94 0.0K
10:47 55.94 55.94 55.94 55.94 0.0K
10:48 55.94 56.50 55.94 56.50 0.1K
10:49 56.50 56.50 56.50 56.50 0.1K
10:50 56.50 56.50 56.50 56.50 0.0K
10:51 56.50 56.50 54.00 54.00 1.5K
10:52 54.00 54.00 54.00 54.00 0.0K
10:53 54.00 54.00 54.00 54.00 0.1K
10:54 54.00 54.00 54.00 54.00 1.4K
10:55 56.01 56.01 56.01 56.01 0.7K
10:56 56.01 57.25 56.01 57.25 0.2K
10:57 57.25 57.25 57.25 57.25 0.0K
10:58 57.25 57.25 57.25 57.25 0.0K
10:59 57.25 57.25 57.25 57.25 0.0K
11:00 57.25 57.25 57.25 57.25 0.0K
11:01 57.25 57.25 57.25 57.25 0.0K
11:02 57.25 57.25 57.25 57.25 0.0K
11:03 57.25 57.25 57.25 57.25 0.0K
11:04 57.25 57.25 57.25 57.25 0.0K
11:05 57.25 57.25 57.25 57.25 0.3K
11:06 57.25 57.25 57.25 57.25 0.1K
11:07 57.25 57.25 57.25 57.25 0.0K
11:08 55.50 55.50 55.50 55.50 0.1K
11:09 55.50 55.50 55.50 55.50 0.2K
11:10 55.50 55.50 55.50 55.50 0.0K
11:11 55.50 55.50 55.50 55.50 0.1K
11:12 55.50 55.50 55.50 55.50 0.0K
11:13 55.50 55.50 55.50 55.50 0.3K
11:14 55.50 55.50 55.50 55.50 0.1K
11:15 55.50 55.50 55.50 55.50 0.1K
11:16 55.50 55.50 55.50 55.50 0.0K
11:17 55.50 55.50 55.50 55.50 0.0K
11:18 55.50 55.50 55.50 55.50 0.0K
11:19 55.50 55.50 55.50 55.50 0.0K
11:20 55.50 57.00 55.50 57.00 0.4K
11:21 57.00 57.00 57.00 57.00 0.2K
11:22 57.00 57.00 57.00 57.00 0.0K
11:23 57.00 57.00 57.00 57.00 0.0K
11:24 57.00 57.00 57.00 57.00 0.0K
11:25 57.00 57.00 57.00 57.00 0.1K
11:26 57.00 57.00 57.00 57.00 0.1K
11:27 56.50 56.51 56.50 56.51 0.3K
11:28 56.51 56.51 56.51 56.51 0.0K
11:29 56.51 56.51 56.51 56.51 0.0K
11:30 56.51 56.51 56.51 56.51 0.0K
11:31 56.51 56.51 56.51 56.51 0.0K
11:32 56.51 56.51 56.51 56.51 0.0K
11:33 56.62 56.62 56.62 56.62 0.4K
11:34 56.62 56.62 56.62 56.62 0.1K
11:35 56.62 56.62 56.62 56.62 0.0K
11:36 56.62 56.62 56.62 56.62 0.0K
11:37 56.62 56.62 56.62 56.62 0.0K
11:38 56.62 56.62 56.62 56.62 0.0K
11:39 56.62 56.62 56.62 56.62 0.0K
11:40 56.62 56.62 56.62 56.62 0.1K
11:41 56.62 56.62 56.62 56.62 0.0K
11:42 56.62 56.62 56.62 56.62 0.0K
11:43 56.62 56.62 56.62 56.62 0.0K
11:44 56.62 56.62 56.62 56.62 0.0K
11:45 56.62 56.62 56.62 56.62 0.1K
11:46 56.62 56.62 56.62 56.62 0.1K
11:47 57.60 57.60 57.60 57.60 0.2K
11:48 58.08 58.08 58.08 58.08 0.4K
11:49 58.08 58.08 58.08 58.08 0.1K
11:50 58.08 58.08 58.08 58.08 0.0K
11:51 58.16 58.16 58.16 58.16 0.2K
11:52 58.16 58.16 58.16 58.16 0.0K
11:53 58.16 58.16 58.15 58.15 0.4K
11:54 58.15 58.15 58.15 58.15 0.1K
11:55 58.15 58.15 58.15 58.15 0.3K
11:56 58.15 58.15 58.15 58.15 0.0K
11:57 58.15 58.15 58.15 58.15 0.2K
11:58 58.15 58.15 58.15 58.15 0.1K
11:59 57.13 57.13 57.13 57.13 0.1K
12:00 57.13 57.13 57.13 57.13 0.0K
12:01 57.13 57.13 57.13 57.13 0.0K
12:02 57.13 57.13 57.13 57.13 0.1K
12:03 57.13 57.13 57.13 57.13 0.0K
12:04 57.13 57.13 57.13 57.13 0.5K
12:05 57.13 57.13 57.13 57.13 0.0K
12:06 57.13 57.13 57.13 57.13 0.0K
12:07 57.13 57.13 57.13 57.13 0.0K
12:08 57.13 57.13 57.13 57.13 0.0K
12:09 59.49 59.49 59.49 59.49 0.6K
12:10 59.49 59.49 59.49 59.49 0.0K
12:11 59.49 59.49 59.49 59.49 0.0K
12:12 59.49 59.49 59.49 59.49 0.0K
12:13 57.68 57.68 57.68 57.68 0.3K
12:14 57.68 57.68 57.68 57.68 0.0K
12:15 57.68 57.68 57.68 57.68 0.0K
12:16 57.68 57.68 57.68 57.68 0.0K
12:17 57.68 57.68 57.68 57.68 0.0K
12:18 57.68 57.68 57.68 57.68 0.1K
12:19 57.68 57.68 57.68 57.68 0.0K
12:20 57.68 57.68 57.68 57.68 0.0K
12:21 57.68 57.68 57.68 57.68 0.0K
12:22 57.68 57.68 57.68 57.68 0.0K
12:23 57.68 57.68 57.68 57.68 0.0K
12:24 57.68 57.68 57.68 57.68 0.0K
12:25 57.68 57.68 57.68 57.68 0.0K
12:26 57.68 57.68 57.68 57.68 0.0K
12:27 57.68 57.68 57.68 57.68 0.1K
12:28 58.75 58.75 57.51 57.51 0.4K
12:29 57.51 57.51 57.51 57.51 0.1K
12:30 57.51 57.51 57.51 57.51 0.0K
12:31 57.51 57.51 57.51 57.51 0.0K
12:32 57.51 57.51 57.51 57.51 0.0K
12:33 57.51 57.51 57.51 57.51 0.0K
12:34 57.51 57.51 57.51 57.51 0.0K
12:35 57.51 57.51 57.51 57.51 0.0K
12:36 57.51 57.51 57.51 57.51 0.0K
12:37 57.51 58.01 57.51 58.01 0.8K
12:38 58.01 58.74 58.01 58.74 0.6K
12:39 58.74 58.74 58.74 58.74 0.0K
12:40 58.74 59.00 58.74 59.00 0.5K
12:41 59.00 59.99 59.00 59.99 0.5K
12:42 59.19 59.19 59.19 59.19 0.2K
12:43 59.19 59.19 59.19 59.19 0.4K
12:44 60.00 60.00 60.00 60.00 1.8K
12:45 60.00 60.01 60.00 60.01 1.0K
12:46 60.00 60.00 60.00 60.00 1.1K
12:47 60.00 60.06 60.00 60.06 0.2K
12:48 60.06 60.06 60.06 60.06 0.0K
12:49 60.06 60.06 60.06 60.06 0.0K
12:50 60.05 60.05 60.05 60.05 0.6K
12:51 60.05 60.05 60.05 60.05 0.0K
12:52 60.05 60.05 60.05 60.05 0.1K
12:53 60.05 61.00 60.05 61.00 0.2K
12:54 61.00 61.00 61.00 61.00 0.0K
12:55 61.00 61.00 61.00 61.00 0.0K
12:56 61.00 61.00 61.00 61.00 0.0K
12:57 61.00 61.00 61.00 61.00 0.0K
12:58 61.00 61.00 60.02 60.02 0.3K
12:59 60.90 60.90 60.90 60.90 0.4K
13:00 60.90 60.90 60.90 60.90 0.0K
13:01 60.90 60.90 60.90 60.90 0.1K
13:02 60.90 60.90 60.90 60.90 0.1K
13:03 60.90 60.90 60.90 60.90 0.1K
13:04 60.90 60.90 60.90 60.90 0.0K
13:05 60.90 60.90 60.90 60.90 0.0K
13:06 60.90 60.90 60.90 60.90 0.0K
13:07 60.90 60.90 60.90 60.90 0.6K
13:08 60.90 60.90 60.90 60.90 0.1K
13:09 60.90 60.90 60.90 60.90 0.0K
13:10 60.90 60.90 60.90 60.90 0.0K
13:11 60.90 60.90 60.90 60.90 0.0K
13:12 60.90 60.90 60.90 60.90 0.0K
13:13 60.90 61.03 60.90 61.03 0.1K
13:14 61.03 61.03 61.03 61.03 0.0K
13:15 61.03 61.03 61.03 61.03 0.0K
13:16 61.03 61.03 61.03 61.03 0.1K
13:17 61.03 61.03 61.03 61.03 0.0K
13:18 61.03 61.03 61.03 61.03 0.0K
13:19 61.03 61.03 61.03 61.03 0.0K
13:20 61.03 61.03 61.03 61.03 0.0K
13:21 61.03 61.03 61.03 61.03 0.0K
13:22 61.03 61.03 61.03 61.03 0.0K
13:23 61.03 62.00 61.03 62.00 0.2K
13:24 62.00 62.00 62.00 62.00 0.1K
13:25 62.00 62.00 62.00 62.00 0.0K
13:26 62.00 62.00 62.00 62.00 0.0K
13:27 62.00 62.00 61.53 61.53 0.3K
13:28 61.53 61.53 61.53 61.53 0.1K
13:29 61.53 61.53 61.53 61.53 0.0K
13:30 61.53 61.53 61.53 61.53 0.1K
13:31 61.53 61.53 61.53 61.53 0.0K
13:32 61.53 61.53 61.53 61.53 0.0K
13:33 61.53 61.53 61.53 61.53 0.0K
13:34 61.53 61.53 61.53 61.53 0.0K
13:35 61.53 61.53 61.53 61.53 0.0K
13:36 61.53 61.53 61.53 61.53 0.0K
13:37 61.53 61.53 61.53 61.53 0.1K
13:38 61.53 61.53 61.53 61.53 0.0K
13:39 61.06 61.06 61.06 61.06 0.2K
13:40 61.06 61.06 61.06 61.06 0.0K
13:41 61.06 61.06 61.06 61.06 0.1K
13:42 61.06 61.06 61.06 61.06 0.1K
13:43 61.03 61.03 61.03 61.03 0.6K
13:44 61.03 61.03 61.03 61.03 0.0K
13:45 61.03 61.03 61.03 61.03 0.0K
13:46 61.03 61.03 61.03 61.03 0.0K
13:47 61.03 61.03 61.03 61.03 0.0K
13:48 61.53 61.53 61.53 61.53 0.1K
13:49 61.53 61.53 61.53 61.53 0.1K
13:50 61.53 61.53 61.53 61.53 0.1K
13:51 61.50 61.50 61.50 61.50 0.1K
13:52 61.50 61.50 61.50 61.50 0.0K
13:53 61.50 61.50 61.50 61.50 0.0K
13:54 61.50 61.50 61.50 61.50 0.0K
13:55 61.50 61.50 61.50 61.50 0.0K
13:56 61.50 61.50 61.50 61.50 0.0K
13:57 61.50 61.50 61.50 61.50 0.0K
13:58 61.50 61.50 61.50 61.50 0.0K
13:59 61.50 61.50 61.50 61.50 0.0K
14:00 61.50 61.50 61.50 61.50 0.0K
14:01 61.50 61.50 61.50 61.50 0.0K
14:02 61.50 61.50 61.50 61.50 0.0K
14:03 61.50 61.50 61.50 61.50 0.0K
14:04 61.50 61.50 61.50 61.50 0.0K
14:05 61.50 61.50 61.50 61.50 0.1K
14:06 61.50 61.50 61.50 61.50 0.0K
14:07 61.50 61.50 61.50 61.50 0.0K
14:08 61.48 61.48 61.48 61.48 0.1K
14:09 61.49 61.49 61.49 61.49 1.3K
14:10 61.49 61.49 61.49 61.49 0.0K
14:11 61.49 62.45 61.49 62.45 1.3K
14:12 62.45 62.45 62.45 62.45 0.0K
14:13 62.45 62.45 62.45 62.45 0.0K
14:14 62.00 62.00 62.00 62.00 0.3K
14:15 62.00 62.00 62.00 62.00 0.0K
14:16 62.00 62.00 62.00 62.00 0.0K
14:17 62.00 62.00 62.00 62.00 0.0K
14:18 62.00 62.00 62.00 62.00 0.1K
14:19 62.00 62.00 62.00 62.00 0.0K
14:20 62.00 62.00 62.00 62.00 0.1K
14:21 61.48 63.46 61.48 63.46 2.8K
14:22 63.46 63.46 63.46 63.46 0.0K
14:23 63.46 63.46 63.46 63.46 0.0K
14:24 63.46 63.46 63.46 63.46 0.1K
14:25 63.46 63.46 63.46 63.46 0.0K
14:26 63.46 63.46 63.46 63.46 0.1K
14:27 63.46 63.46 63.46 63.46 0.1K
14:28 63.46 63.46 63.46 63.46 0.1K
14:29 63.46 63.46 63.46 63.46 0.0K
14:30 63.46 63.46 63.40 63.40 0.2K
14:31 63.40 63.40 63.40 63.40 0.0K
14:32 63.40 63.40 63.40 63.40 0.0K
14:33 63.40 63.40 63.40 63.40 0.3K
14:34 63.40 63.40 63.40 63.40 0.0K
14:35 63.40 63.40 63.40 63.40 0.0K
14:36 63.40 63.40 63.40 63.40 0.1K
14:37 63.40 63.40 63.40 63.40 0.0K
14:38 63.40 63.40 63.40 63.40 0.5K
14:39 63.40 63.40 63.40 63.40 0.0K
14:40 63.40 63.40 63.40 63.40 0.1K
14:41 63.40 63.40 63.40 63.40 0.1K
14:42 63.40 63.40 63.40 63.40 0.0K
14:43 63.40 63.40 63.40 63.40 0.0K
14:44 63.40 63.40 63.40 63.40 0.1K
14:45 63.40 63.40 63.40 63.40 0.2K
14:46 63.40 63.40 63.40 63.40 0.1K
14:47 63.40 63.40 63.40 63.40 0.0K
14:48 63.40 63.40 61.02 61.02 0.3K
14:49 61.02 61.02 61.02 61.02 0.0K
14:50 61.02 62.73 61.02 62.73 0.2K
14:51 62.73 62.89 62.73 62.89 0.4K
14:52 62.89 62.89 62.89 62.89 0.0K
14:53 62.89 62.89 62.89 62.89 0.0K
14:54 62.89 62.89 62.89 62.89 0.0K
14:55 62.89 62.89 62.89 62.89 0.0K
14:56 62.89 62.89 62.33 62.33 0.4K
14:57 62.33 62.33 62.33 62.33 0.0K
14:58 62.33 62.33 62.33 62.33 0.0K
14:59 62.33 62.33 62.33 62.33 0.0K
15:00 62.33 62.90 62.33 62.90 0.4K
15:01 62.90 62.90 62.90 62.90 0.1K
15:02 62.90 62.90 62.90 62.90 0.0K
15:03 62.90 62.90 62.90 62.90 0.0K
15:04 61.79 61.79 61.79 61.79 0.1K
15:05 61.79 61.79 61.79 61.79 0.0K
15:06 62.41 62.41 62.41 62.41 0.1K
15:07 62.41 62.41 62.41 62.41 0.0K
15:08 62.41 62.41 62.41 62.41 0.0K
15:09 62.41 62.41 62.41 62.41 0.1K
15:10 62.41 62.41 62.41 62.41 0.0K
15:11 62.41 62.41 62.41 62.41 0.0K
15:12 62.41 62.41 62.41 62.41 0.0K
15:13 62.41 63.89 62.41 63.89 2.3K
15:14 63.89 64.00 63.89 64.00 1.1K
15:15 64.00 64.01 64.00 64.01 1.0K
15:16 65.01 65.50 64.00 64.00 5.9K
15:17 64.00 64.00 64.00 64.00 1.4K
15:18 64.00 66.36 64.00 66.36 0.2K
15:19 66.36 66.36 66.36 66.36 0.1K
15:20 66.36 66.36 64.03 64.03 1.0K
15:21 66.00 66.00 66.00 66.00 0.4K
15:22 66.00 66.00 66.00 66.00 0.1K
15:23 66.00 66.00 66.00 66.00 0.0K
15:24 66.00 66.00 66.00 66.00 0.0K
15:25 66.00 66.00 66.00 66.00 0.1K
15:26 66.00 66.00 66.00 66.00 0.0K
15:27 66.00 66.00 66.00 66.00 0.0K
15:28 66.00 66.00 66.00 66.00 0.0K
15:29 66.00 66.00 66.00 66.00 0.1K
15:30 66.00 66.00 64.05 64.05 2.3K
15:31 64.05 64.05 64.05 64.05 0.1K
15:32 64.31 64.31 64.31 64.31 0.1K
15:33 64.31 64.31 64.31 64.31 0.0K
15:34 64.31 64.31 64.31 64.31 0.0K
15:35 64.31 64.31 64.31 64.31 0.0K
15:36 64.31 64.31 64.31 64.31 0.0K
15:37 64.31 64.31 64.31 64.31 0.1K
15:38 64.31 64.31 64.31 64.31 0.4K
15:39 64.31 64.31 64.31 64.31 0.1K
15:40 64.31 64.31 64.31 64.31 0.0K
15:41 64.31 64.31 64.31 64.31 0.0K
15:42 65.07 65.07 65.07 65.07 0.1K
15:43 65.07 65.07 65.07 65.07 0.0K
15:44 65.07 65.07 65.07 65.07 0.1K
15:45 65.07 65.07 65.07 65.07 0.1K
15:46 65.07 65.07 65.07 65.07 0.0K
15:47 65.07 65.57 65.07 65.57 0.1K
15:48 65.57 66.00 65.57 66.00 0.5K
15:49 66.00 66.00 66.00 66.00 0.2K
15:50 66.00 66.13 66.00 66.13 0.5K
15:51 66.13 66.13 66.13 66.13 0.1K
15:52 66.50 66.50 66.50 66.50 0.6K
15:53 66.50 66.50 66.50 66.50 0.2K
15:54 67.00 67.25 67.00 67.25 0.6K
15:55 67.25 67.25 66.82 66.82 0.5K
15:56 68.00 68.00 67.00 67.00 0.6K
15:57 67.00 67.00 67.00 67.00 0.2K
15:58 67.00 67.99 67.00 67.99 0.5K
15:59 67.99 67.99 67.99 67.99 0.1K
16:00 67.99 69.50 65.45 67.87 7.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available