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 72.56 73.00 65.00 65.00 13.7K
09:32 65.00 68.00 65.00 68.00 0.3K
09:33 68.00 68.00 65.10 65.10 0.7K
09:34 65.10 65.68 65.10 65.68 1.2K
09:35 65.68 65.68 65.68 65.68 0.1K
09:36 65.68 65.68 65.68 65.68 0.0K
09:37 65.68 66.88 65.68 66.88 0.3K
09:38 68.00 71.56 68.00 69.78 2.2K
09:39 70.28 70.95 70.28 70.95 1.6K
09:40 70.95 71.89 70.95 71.89 0.6K
09:41 71.89 72.00 70.77 70.77 1.8K
09:42 70.77 70.77 70.77 70.77 0.1K
09:43 70.77 71.00 70.77 71.00 0.3K
09:44 71.00 71.00 71.00 71.00 0.2K
09:45 71.00 71.00 71.00 71.00 2.7K
09:46 71.00 71.00 70.92 70.92 0.3K
09:47 71.25 71.25 71.25 71.25 1.3K
09:48 71.95 71.95 71.00 71.00 0.7K
09:49 71.00 71.00 71.00 71.00 0.1K
09:50 71.00 71.00 71.00 71.00 0.1K
09:51 71.00 71.00 71.00 71.00 0.0K
09:52 71.00 72.00 71.00 72.00 0.4K
09:53 72.00 72.00 72.00 72.00 0.1K
09:54 72.00 72.00 72.00 72.00 0.4K
09:55 72.00 72.00 70.00 70.25 1.0K
09:56 70.25 70.25 68.78 68.78 0.6K
09:57 68.78 68.78 68.78 68.78 0.1K
09:58 68.78 68.78 68.78 68.78 0.1K
09:59 68.78 68.78 68.78 68.78 0.5K
10:00 70.00 71.50 68.20 68.20 1.2K
10:01 72.00 72.00 70.00 70.00 1.1K
10:02 70.00 70.00 70.00 70.00 0.2K
10:03 70.00 71.61 68.25 71.61 1.2K
10:04 70.00 70.00 70.00 70.00 0.1K
10:05 70.00 70.00 70.00 70.00 0.1K
10:06 70.00 70.00 70.00 70.00 0.0K
10:07 70.00 70.00 69.00 69.00 0.8K
10:08 69.00 69.50 69.00 69.50 0.4K
10:09 69.50 69.50 69.23 69.23 0.3K
10:10 69.23 69.93 69.23 69.93 0.3K
10:11 69.93 69.93 69.03 69.03 0.5K
10:12 69.01 69.01 69.01 69.01 0.3K
10:13 69.01 69.01 69.01 69.01 0.0K
10:14 69.01 69.01 69.01 69.01 0.3K
10:15 69.01 69.01 69.01 69.01 0.0K
10:16 69.01 69.01 69.01 69.01 0.1K
10:17 69.01 69.01 69.01 69.01 0.0K
10:18 69.01 69.01 69.00 69.00 1.1K
10:19 69.00 69.00 69.00 69.00 0.5K
10:20 71.01 71.01 70.00 70.00 0.3K
10:21 70.00 70.00 70.00 70.00 0.2K
10:22 70.00 70.00 70.00 70.00 0.1K
10:23 70.00 70.00 70.00 70.00 0.1K
10:24 70.00 70.00 70.00 70.00 0.0K
10:25 70.00 70.00 70.00 70.00 0.0K
10:26 70.00 70.00 70.00 70.00 0.2K
10:27 70.00 70.00 70.00 70.00 0.0K
10:28 70.00 70.00 70.00 70.00 0.4K
10:29 70.00 70.00 70.00 70.00 0.1K
10:30 70.00 70.00 70.00 70.00 0.1K
10:31 70.00 70.00 70.00 70.00 0.0K
10:32 70.00 70.00 70.00 70.00 0.0K
10:33 70.00 70.00 68.00 68.00 4.8K
10:34 68.00 68.00 68.00 68.00 0.2K
10:35 68.00 68.70 68.00 68.70 0.3K
10:36 68.70 68.70 68.70 68.70 0.4K
10:37 68.70 68.70 68.70 68.70 0.1K
10:38 68.70 68.70 68.70 68.70 0.0K
10:39 68.70 68.70 68.70 68.70 0.1K
10:40 68.70 68.70 67.50 67.50 0.3K
10:41 68.65 68.65 68.65 68.65 0.1K
10:42 68.65 68.65 67.00 67.00 2.0K
10:43 67.00 67.00 65.00 65.00 2.6K
10:44 65.00 65.37 65.00 65.37 1.0K
10:45 65.37 65.37 65.37 65.37 0.0K
10:46 65.00 65.00 63.47 63.47 1.9K
10:47 63.47 63.47 63.47 63.47 0.3K
10:48 61.00 61.00 61.00 61.00 0.6K
10:49 61.00 64.94 61.00 64.94 0.5K
10:50 64.94 64.94 61.00 61.00 3.0K
10:51 61.00 64.90 61.00 64.90 0.3K
10:52 62.59 64.00 62.50 64.00 0.6K
10:53 64.00 64.00 64.00 64.00 0.1K
10:54 64.00 64.00 64.00 64.00 0.1K
10:55 64.00 64.00 64.00 64.00 0.4K
10:56 64.00 64.00 64.00 64.00 0.2K
10:57 64.00 67.01 64.00 67.00 1.6K
10:58 67.00 67.00 67.00 67.00 0.6K
10:59 67.00 67.00 67.00 67.00 0.2K
11:00 67.00 67.00 67.00 67.00 0.1K
11:01 67.00 67.00 67.00 67.00 0.0K
11:02 67.00 67.00 67.00 67.00 0.1K
11:03 67.00 67.00 67.00 67.00 0.0K
11:04 67.00 67.00 67.00 67.00 0.2K
11:05 67.00 67.00 67.00 67.00 0.0K
11:06 67.00 67.00 67.00 67.00 0.1K
11:07 67.00 67.00 67.00 67.00 0.0K
11:08 67.00 67.00 67.00 67.00 0.1K
11:09 66.25 66.25 66.25 66.25 0.2K
11:10 66.25 66.25 66.25 66.25 0.1K
11:11 66.25 66.25 66.25 66.25 0.1K
11:12 66.25 66.25 66.25 66.25 0.1K
11:13 66.25 66.25 66.25 66.25 0.2K
11:14 66.25 66.25 66.25 66.25 0.0K
11:15 66.25 66.25 66.25 66.25 0.1K
11:16 66.25 66.25 66.25 66.25 0.0K
11:17 66.25 66.25 64.50 64.50 0.4K
11:18 64.01 64.32 64.01 64.32 0.5K
11:19 64.32 64.32 64.32 64.32 0.2K
11:20 64.32 65.01 64.32 65.01 0.4K
11:21 65.50 65.50 65.50 65.50 0.5K
11:22 65.50 65.50 65.50 65.50 0.1K
11:23 65.50 65.76 65.50 65.76 0.2K
11:24 65.76 65.76 65.76 65.76 0.1K
11:25 65.76 65.76 65.76 65.76 0.0K
11:26 65.76 65.76 65.76 65.76 0.0K
11:27 65.76 65.76 65.76 65.76 0.0K
11:28 65.76 65.76 65.76 65.76 0.0K
11:29 65.76 65.76 65.76 65.76 0.0K
11:30 65.76 65.76 65.76 65.76 0.0K
11:31 65.76 65.76 65.76 65.76 0.0K
11:32 65.76 65.76 65.76 65.76 0.0K
11:33 64.14 64.14 64.14 64.14 0.1K
11:34 64.14 64.14 64.14 64.14 0.1K
11:35 64.32 64.32 64.32 64.32 0.7K
11:36 64.32 64.32 64.32 64.32 0.0K
11:37 64.32 64.32 64.32 64.32 0.0K
11:38 64.32 64.32 64.32 64.32 0.0K
11:39 64.32 65.76 64.32 65.76 0.2K
11:40 65.76 65.76 65.76 65.76 0.1K
11:41 65.76 65.76 65.76 65.76 0.4K
11:42 65.76 65.76 65.76 65.76 0.0K
11:43 65.76 65.76 65.76 65.76 0.2K
11:44 65.76 65.76 65.76 65.76 0.1K
11:45 65.76 65.76 65.76 65.76 0.0K
11:46 65.76 65.76 65.76 65.76 0.0K
11:47 65.76 65.76 65.76 65.76 0.0K
11:48 65.76 65.76 65.76 65.76 0.0K
11:49 65.76 65.76 65.76 65.76 0.0K
11:50 65.76 65.76 65.76 65.76 0.0K
11:51 65.76 65.76 65.76 65.76 0.0K
11:52 65.76 65.76 65.76 65.76 0.0K
11:53 64.16 64.16 64.00 64.00 0.6K
11:54 65.77 65.77 65.77 65.77 0.4K
11:55 65.77 65.77 65.77 65.77 0.0K
11:56 65.77 65.77 65.75 65.75 0.5K
11:57 65.75 65.75 65.75 65.75 0.0K
11:58 65.75 65.75 65.75 65.75 0.0K
11:59 65.75 66.53 65.75 66.53 0.2K
12:00 67.49 67.49 67.49 67.49 0.3K
12:01 67.49 67.49 67.49 67.49 0.0K
12:02 67.49 67.49 67.49 67.49 0.0K
12:03 67.49 67.49 67.49 67.49 0.0K
12:04 67.49 67.49 67.49 67.49 0.1K
12:05 67.49 67.49 67.49 67.49 0.0K
12:06 67.49 67.49 67.49 67.49 0.1K
12:07 67.49 67.49 67.49 67.49 0.0K
12:08 67.49 67.49 67.49 67.49 0.3K
12:09 67.49 67.49 67.49 67.49 0.0K
12:10 67.49 67.49 67.49 67.49 0.1K
12:11 67.49 67.49 67.49 67.49 0.0K
12:12 67.49 67.49 67.49 67.49 0.0K
12:13 67.49 67.49 67.49 67.49 0.1K
12:14 67.49 67.49 67.49 67.49 0.0K
12:15 67.49 67.49 67.49 67.49 0.0K
12:16 67.49 67.49 67.49 67.49 0.0K
12:17 67.49 67.49 67.49 67.49 0.0K
12:18 67.49 67.49 67.49 67.49 0.0K
12:19 67.49 67.49 67.49 67.49 0.0K
12:20 67.49 67.49 67.49 67.49 0.0K
12:21 67.49 67.49 67.49 67.49 0.0K
12:22 64.00 64.00 64.00 64.00 0.2K
12:23 64.00 64.00 64.00 64.00 0.0K
12:24 64.00 64.00 64.00 64.00 0.0K
12:25 65.43 65.43 65.43 65.43 0.1K
12:26 65.08 65.08 65.08 65.08 0.4K
12:27 65.08 65.08 65.08 65.08 0.0K
12:28 65.08 65.08 65.08 65.08 0.0K
12:29 65.08 65.73 65.08 65.73 0.2K
12:30 65.73 65.73 65.73 65.73 0.0K
12:31 65.73 65.73 65.73 65.73 0.0K
12:32 65.73 65.73 65.73 65.73 0.1K
12:33 65.73 65.73 65.73 65.73 0.0K
12:34 65.73 65.73 65.73 65.73 0.0K
12:35 65.73 65.73 65.73 65.73 0.0K
12:36 65.73 65.73 65.73 65.73 0.0K
12:37 65.73 65.73 65.73 65.73 0.0K
12:38 65.73 65.73 65.73 65.73 0.3K
12:39 65.73 65.73 65.73 65.73 0.2K
12:40 65.73 65.73 65.73 65.73 0.0K
12:41 65.73 65.73 65.73 65.73 0.1K
12:42 65.73 65.73 65.73 65.73 0.0K
12:43 65.73 65.73 65.73 65.73 0.0K
12:44 65.73 65.73 65.73 65.73 0.1K
12:45 65.73 65.73 65.73 65.73 0.1K
12:46 65.73 65.73 65.73 65.73 0.0K
12:47 65.73 65.73 65.73 65.73 0.0K
12:48 65.73 65.73 65.73 65.73 0.0K
12:49 65.73 65.73 65.73 65.73 0.0K
12:50 65.73 65.73 65.73 65.73 0.0K
12:51 65.73 65.73 65.73 65.73 0.0K
12:52 65.73 65.98 65.73 65.98 0.1K
12:53 65.98 65.98 65.98 65.98 0.0K
12:54 65.98 65.98 65.98 65.98 0.0K
12:55 65.03 65.03 65.03 65.03 0.4K
12:56 65.03 65.03 65.03 65.03 0.0K
12:57 65.03 65.03 65.03 65.03 0.0K
12:58 65.03 65.03 65.03 65.03 0.0K
12:59 65.03 65.03 65.03 65.03 0.1K
13:00 65.03 65.03 65.03 65.03 0.0K
13:01 65.03 65.03 64.99 64.99 0.2K
13:02 64.99 64.99 64.99 64.99 0.2K
13:03 65.00 65.00 65.00 65.00 0.3K
13:04 65.00 65.00 65.00 65.00 0.0K
13:05 65.00 65.00 65.00 65.00 0.0K
13:06 65.00 65.00 65.00 65.00 0.0K
13:07 65.00 65.00 65.00 65.00 0.0K
13:08 65.00 65.00 65.00 65.00 0.0K
13:09 65.00 65.00 65.00 65.00 0.0K
13:10 65.00 65.00 65.00 65.00 0.0K
13:11 65.00 65.00 65.00 65.00 0.0K
13:12 65.00 65.00 65.00 65.00 0.0K
13:13 65.00 65.00 65.00 65.00 0.0K
13:14 65.00 65.00 65.00 65.00 0.0K
13:15 65.00 65.00 65.00 65.00 0.1K
13:16 65.00 65.00 65.00 65.00 0.1K
13:17 65.00 65.00 65.00 65.00 0.0K
13:18 65.00 65.00 65.00 65.00 0.0K
13:19 65.00 65.00 65.00 65.00 0.0K
13:20 65.00 65.00 65.00 65.00 0.0K
13:21 67.45 67.45 67.45 67.45 0.2K
13:22 67.45 67.45 67.45 67.45 0.0K
13:23 67.45 67.45 67.45 67.45 0.0K
13:24 66.23 66.23 66.23 66.23 0.1K
13:25 66.23 66.23 66.23 66.23 0.0K
13:26 66.23 66.23 66.23 66.23 0.0K
13:27 66.23 66.23 66.23 66.23 0.0K
13:28 66.23 66.23 66.23 66.23 0.0K
13:29 66.23 66.23 66.23 66.23 0.0K
13:30 66.23 66.23 66.23 66.23 0.0K
13:31 66.23 66.23 66.23 66.23 0.0K
13:32 66.23 66.23 66.23 66.23 0.3K
13:33 66.23 67.34 66.23 67.34 0.3K
13:34 67.34 67.34 67.34 67.34 0.2K
13:35 67.34 67.34 67.34 67.34 0.0K
13:36 67.34 67.34 67.34 67.34 0.0K
13:37 67.34 67.34 67.34 67.34 0.0K
13:38 67.34 67.34 67.34 67.34 0.1K
13:39 67.34 67.34 67.34 67.34 0.0K
13:40 67.34 67.34 67.34 67.34 0.0K
13:41 67.34 67.34 67.34 67.34 0.0K
13:42 67.34 67.34 67.34 67.34 0.0K
13:43 67.00 67.00 67.00 67.00 0.2K
13:44 67.00 67.00 67.00 67.00 0.0K
13:45 67.00 67.00 67.00 67.00 0.0K
13:46 67.00 67.00 67.00 67.00 0.0K
13:47 67.00 67.00 67.00 67.00 0.0K
13:48 67.00 67.00 67.00 67.00 0.0K
13:49 67.00 67.00 67.00 67.00 0.0K
13:50 67.00 67.00 67.00 67.00 0.0K
13:51 67.00 67.00 67.00 67.00 0.0K
13:52 66.99 66.99 66.99 66.99 0.1K
13:53 66.99 66.99 66.99 66.99 0.0K
13:54 66.99 66.99 66.99 66.99 0.0K
13:55 66.99 66.99 66.99 66.99 0.0K
13:56 66.99 66.99 66.99 66.99 0.0K
13:57 66.99 66.99 66.99 66.99 0.1K
13:58 66.99 66.99 66.99 66.99 0.0K
13:59 66.99 66.99 66.99 66.99 0.0K
14:00 66.99 66.99 66.99 66.99 0.0K
14:01 66.99 66.99 66.99 66.99 0.0K
14:02 66.99 66.99 66.99 66.99 0.0K
14:03 66.99 66.99 66.99 66.99 0.0K
14:04 66.99 66.99 66.99 66.99 0.0K
14:05 66.99 66.99 66.99 66.99 0.0K
14:06 66.99 66.99 66.99 66.99 0.0K
14:07 66.99 66.99 66.97 66.97 0.2K
14:08 66.97 66.97 66.97 66.97 0.0K
14:09 66.00 66.00 66.00 66.00 0.1K
14:10 66.00 66.00 66.00 66.00 0.0K
14:11 66.00 66.00 66.00 66.00 0.0K
14:12 66.00 66.00 66.00 66.00 0.0K
14:13 66.00 66.00 66.00 66.00 0.0K
14:14 66.00 66.00 66.00 66.00 0.1K
14:15 66.00 66.00 66.00 66.00 0.1K
14:16 66.00 66.00 66.00 66.00 0.2K
14:17 66.00 66.00 66.00 66.00 0.0K
14:18 66.00 67.33 66.00 67.33 0.3K
14:19 67.33 67.33 67.33 67.33 0.0K
14:20 67.33 67.33 67.33 67.33 0.0K
14:21 67.33 67.33 66.86 66.86 0.2K
14:22 67.33 67.33 67.33 67.33 0.1K
14:23 67.33 67.33 67.33 67.33 0.0K
14:24 67.33 67.33 67.33 67.33 0.1K
14:25 67.33 67.33 67.33 67.33 0.0K
14:26 67.33 67.33 67.33 67.33 0.0K
14:27 67.33 67.33 67.33 67.33 0.0K
14:28 67.33 67.33 67.33 67.33 0.0K
14:29 67.33 67.33 67.33 67.33 0.0K
14:30 67.33 67.33 67.33 67.33 0.0K
14:31 67.33 67.33 67.33 67.33 0.0K
14:32 67.33 67.33 67.33 67.33 0.0K
14:33 67.33 67.33 67.33 67.33 0.0K
14:34 67.33 67.33 67.33 67.33 0.0K
14:35 67.33 67.33 67.33 67.33 0.1K
14:36 67.33 67.33 66.90 66.90 5.7K
14:37 66.84 66.84 66.84 66.84 0.1K
14:38 66.84 67.24 66.84 67.24 0.1K
14:39 67.24 67.24 67.24 67.24 0.0K
14:40 67.24 67.24 67.24 67.24 0.0K
14:41 66.02 66.60 66.02 66.60 1.0K
14:42 66.60 66.60 66.60 66.60 0.0K
14:43 66.60 66.60 66.60 66.60 0.1K
14:44 66.60 68.70 66.60 67.46 0.9K
14:45 67.46 67.46 67.46 67.46 0.0K
14:46 67.46 67.46 67.46 67.46 0.1K
14:47 67.46 67.46 67.46 67.46 0.0K
14:48 67.46 67.46 67.46 67.46 0.1K
14:49 67.46 67.46 67.46 67.46 0.0K
14:50 67.46 67.46 67.46 67.46 0.0K
14:51 67.46 67.88 67.46 67.88 0.4K
14:52 67.88 67.88 67.88 67.88 0.0K
14:53 67.88 67.88 67.88 67.88 0.0K
14:54 67.88 67.88 67.88 67.88 0.0K
14:55 67.88 67.88 67.88 67.88 0.1K
14:56 67.88 67.88 67.88 67.88 0.2K
14:57 67.88 67.88 67.88 67.88 0.0K
14:58 67.88 67.88 67.88 67.88 0.0K
14:59 67.88 67.88 67.88 67.88 0.1K
15:00 67.88 67.88 67.88 67.88 0.0K
15:01 67.88 67.88 67.88 67.88 0.0K
15:02 67.88 67.88 67.88 67.88 0.0K
15:03 67.88 67.88 67.88 67.88 0.0K
15:04 67.88 67.88 67.88 67.88 0.0K
15:05 67.88 67.88 66.52 66.52 0.9K
15:06 66.52 66.52 66.52 66.52 0.0K
15:07 66.52 66.52 66.52 66.52 0.0K
15:08 66.52 66.52 66.52 66.52 0.1K
15:09 66.52 66.52 66.52 66.52 0.0K
15:10 66.52 66.63 66.52 66.63 0.3K
15:11 66.63 66.63 66.63 66.63 0.0K
15:12 66.63 66.63 66.63 66.63 0.0K
15:13 66.63 66.63 66.63 66.63 0.0K
15:14 66.63 66.63 66.63 66.63 0.0K
15:15 66.63 66.63 66.63 66.63 0.0K
15:16 66.63 66.63 66.63 66.63 0.0K
15:17 66.63 66.63 66.63 66.63 0.0K
15:18 66.63 66.63 66.63 66.63 0.0K
15:19 66.63 66.63 66.63 66.63 0.0K
15:20 66.63 66.63 66.63 66.63 0.1K
15:21 66.63 66.63 66.63 66.63 0.0K
15:22 66.63 66.63 66.63 66.63 0.0K
15:23 66.00 66.00 66.00 66.00 0.2K
15:24 66.00 66.00 66.00 66.00 0.0K
15:25 66.00 66.00 66.00 66.00 0.2K
15:26 66.86 66.86 66.86 66.86 0.6K
15:27 66.86 66.86 66.86 66.86 0.0K
15:28 66.86 66.86 66.86 66.86 0.1K
15:29 66.86 66.86 66.86 66.86 0.0K
15:30 66.86 66.86 66.86 66.86 0.0K
15:31 66.86 66.86 66.86 66.86 0.0K
15:32 66.86 66.86 66.86 66.86 0.0K
15:33 66.86 66.86 66.86 66.86 0.0K
15:34 66.86 66.86 66.86 66.86 0.1K
15:35 66.86 66.86 66.86 66.86 0.0K
15:36 66.86 66.86 66.86 66.86 0.1K
15:37 66.86 66.86 66.86 66.86 0.0K
15:38 66.86 66.86 66.86 66.86 0.0K
15:39 66.86 66.86 66.69 66.69 0.4K
15:40 66.69 66.69 66.69 66.69 0.0K
15:41 66.69 66.69 66.69 66.69 0.0K
15:42 66.69 66.69 66.69 66.69 0.0K
15:43 66.69 66.69 66.69 66.69 0.2K
15:44 65.63 65.63 65.63 65.63 0.4K
15:45 65.63 65.63 65.63 65.63 0.1K
15:46 65.63 65.63 65.63 65.63 0.5K
15:47 65.63 65.63 65.63 65.63 0.0K
15:48 65.63 65.63 65.63 65.63 0.0K
15:49 65.63 65.63 65.63 65.63 0.1K
15:50 66.31 66.31 66.31 66.31 1.2K
15:51 67.20 67.47 67.20 67.47 0.5K
15:52 67.47 67.47 67.47 67.47 0.0K
15:53 67.47 67.47 67.47 67.47 0.0K
15:54 67.47 67.47 67.47 67.47 0.0K
15:55 67.47 67.47 67.47 67.47 0.0K
15:56 67.47 67.47 67.47 67.47 0.0K
15:57 67.47 67.47 66.20 67.39 0.3K
15:58 67.39 67.39 66.01 66.01 0.6K
15:59 66.01 66.01 66.01 66.01 1.2K
16:00 68.63 68.72 67.00 68.72 2.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available