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 71.56 71.56 68.51 71.56 5.6K
09:32 71.56 71.56 69.62 69.62 0.6K
09:33 69.62 70.25 68.70 68.70 0.3K
09:34 68.70 69.14 68.70 69.14 0.3K
09:35 69.14 69.85 69.14 69.85 0.2K
09:36 69.85 72.36 69.85 72.36 1.6K
09:37 72.36 72.36 72.36 72.36 0.1K
09:38 72.36 72.36 71.97 71.97 0.4K
09:39 71.97 72.00 71.97 72.00 0.3K
09:40 72.00 72.00 71.04 72.00 0.6K
09:41 72.00 72.00 72.00 72.00 0.1K
09:42 72.00 72.00 72.00 72.00 0.0K
09:43 72.00 72.00 72.00 72.00 0.3K
09:44 72.00 72.00 72.00 72.00 0.2K
09:45 72.00 72.00 72.00 72.00 0.0K
09:46 72.00 72.00 72.00 72.00 0.0K
09:47 72.00 72.00 72.00 72.00 0.0K
09:48 72.00 72.00 71.89 71.89 0.1K
09:49 71.89 71.89 69.42 69.42 1.7K
09:50 69.42 69.42 69.42 69.42 0.1K
09:51 69.42 69.42 69.42 69.42 0.0K
09:52 69.42 69.42 69.42 69.42 0.0K
09:53 69.42 69.42 69.42 69.42 0.6K
09:54 69.42 69.42 69.42 69.42 0.1K
09:55 69.42 69.42 69.42 69.42 0.1K
09:56 71.87 71.87 71.87 71.87 0.2K
09:57 71.87 71.87 70.64 70.64 0.4K
09:58 70.64 70.64 70.64 70.64 0.0K
09:59 70.64 70.64 70.64 70.64 0.0K
10:00 70.64 71.00 70.64 71.00 0.2K
10:01 71.00 71.00 69.13 69.13 0.9K
10:02 69.13 69.13 69.13 69.13 0.1K
10:03 69.13 69.13 69.13 69.13 0.1K
10:04 69.13 69.13 69.13 69.13 0.1K
10:05 69.13 69.13 69.13 69.13 0.0K
10:06 69.13 69.13 69.13 69.13 0.0K
10:07 69.13 69.35 69.13 69.35 0.2K
10:08 69.35 69.35 69.35 69.35 0.0K
10:09 69.35 69.35 69.35 69.35 0.0K
10:10 69.35 69.35 69.35 69.35 0.0K
10:11 69.35 69.35 69.35 69.35 0.0K
10:12 69.35 69.35 69.35 69.35 0.0K
10:13 69.35 69.35 69.35 69.35 0.0K
10:14 69.35 69.35 69.35 69.35 0.0K
10:15 69.35 69.35 69.35 69.35 0.0K
10:16 69.35 69.35 69.35 69.35 0.0K
10:17 69.35 69.35 69.35 69.35 0.0K
10:18 69.35 69.35 69.35 69.35 0.0K
10:19 69.35 69.35 69.35 69.35 0.2K
10:20 69.35 69.35 69.35 69.35 0.0K
10:21 69.35 69.35 69.35 69.35 0.0K
10:22 69.35 69.35 69.35 69.35 0.0K
10:23 69.35 69.35 69.35 69.35 0.0K
10:24 69.35 69.35 69.35 69.35 0.0K
10:25 69.35 69.35 69.35 69.35 0.0K
10:26 69.35 69.35 69.35 69.35 0.0K
10:27 69.35 69.35 69.35 69.35 0.0K
10:28 69.35 69.35 69.35 69.35 0.0K
10:29 73.57 73.57 73.57 73.57 2.7K
10:30 73.57 75.83 73.57 75.83 0.3K
10:31 75.55 75.55 75.12 75.12 1.2K
10:32 75.13 75.13 75.13 75.13 1.0K
10:33 75.13 75.13 75.12 75.12 0.5K
10:34 75.12 75.12 75.12 75.12 0.2K
10:35 75.12 75.12 75.12 75.12 0.0K
10:36 75.12 75.12 75.12 75.12 0.1K
10:37 75.12 75.12 72.27 72.27 0.2K
10:38 72.27 73.57 72.27 73.57 0.3K
10:39 73.57 73.57 73.57 73.57 0.0K
10:40 73.57 73.57 73.57 73.57 0.0K
10:41 73.57 73.57 73.57 73.57 0.0K
10:42 73.57 73.57 73.57 73.57 0.1K
10:43 73.57 74.61 73.57 74.61 0.4K
10:44 74.61 74.61 74.61 74.61 0.0K
10:45 74.61 74.61 74.61 74.61 0.0K
10:46 74.61 74.61 73.57 73.57 0.2K
10:47 73.57 73.57 73.57 73.57 0.0K
10:48 73.57 73.57 72.20 72.20 0.3K
10:49 72.20 72.20 72.20 72.20 0.1K
10:50 72.20 72.20 72.20 72.20 0.1K
10:51 72.20 72.20 72.20 72.20 0.0K
10:52 72.20 72.20 72.20 72.20 0.0K
10:53 72.20 72.20 72.20 72.20 0.1K
10:54 72.20 72.20 72.20 72.20 0.0K
10:55 72.20 72.20 72.20 72.20 0.0K
10:56 72.20 72.20 72.20 72.20 0.1K
10:57 72.20 72.20 72.20 72.20 0.0K
10:58 72.20 72.20 72.20 72.20 0.0K
10:59 72.74 72.74 72.74 72.74 0.3K
11:00 72.74 72.74 72.74 72.74 0.7K
11:01 72.74 72.74 72.74 72.74 0.0K
11:02 72.74 72.74 72.74 72.74 0.2K
11:03 72.74 72.74 72.74 72.74 0.1K
11:04 72.74 72.74 72.74 72.74 0.1K
11:05 72.74 72.74 72.74 72.74 0.1K
11:06 72.74 72.74 72.74 72.74 0.0K
11:07 72.74 72.74 72.74 72.74 0.0K
11:08 72.74 72.74 72.74 72.74 0.0K
11:09 72.74 72.74 72.74 72.74 0.1K
11:10 72.74 72.74 72.74 72.74 0.1K
11:11 72.74 72.74 72.74 72.74 0.0K
11:12 72.74 72.74 72.74 72.74 0.1K
11:13 72.74 72.74 72.74 72.74 0.0K
11:14 72.74 72.74 72.74 72.74 0.0K
11:15 72.74 72.74 72.74 72.74 0.0K
11:16 72.74 72.74 72.74 72.74 0.3K
11:17 70.65 70.65 70.65 70.65 0.3K
11:18 70.65 70.65 70.65 70.65 0.1K
11:19 70.65 70.65 70.65 70.65 0.1K
11:20 70.65 70.65 70.65 70.65 0.2K
11:21 70.65 72.08 70.65 72.08 0.2K
11:22 72.08 72.08 72.00 72.00 0.1K
11:23 72.00 72.00 72.00 72.00 0.2K
11:24 72.00 72.00 72.00 72.00 0.0K
11:25 72.00 72.00 72.00 72.00 0.1K
11:26 72.00 72.00 72.00 72.00 0.1K
11:27 72.00 72.08 72.00 72.08 0.4K
11:28 72.08 72.08 72.08 72.08 0.0K
11:29 72.08 72.08 72.08 72.08 0.1K
11:30 72.08 72.08 72.08 72.08 0.0K
11:31 72.08 72.08 72.08 72.08 0.0K
11:32 72.08 72.08 72.08 72.08 0.0K
11:33 72.08 72.74 72.08 72.74 0.2K
11:34 72.74 72.74 72.74 72.74 0.2K
11:35 72.74 72.74 72.74 72.74 0.0K
11:36 72.74 72.74 72.74 72.74 0.0K
11:37 72.74 72.74 72.74 72.74 0.0K
11:38 72.74 72.74 72.74 72.74 0.1K
11:39 72.74 72.74 72.74 72.74 0.0K
11:40 72.74 72.74 72.74 72.74 0.0K
11:41 72.74 72.74 72.74 72.74 0.0K
11:42 72.74 72.74 72.74 72.74 0.0K
11:43 72.74 72.74 72.74 72.74 0.0K
11:44 72.99 72.99 72.99 72.99 0.2K
11:45 72.99 72.99 72.94 72.94 0.3K
11:46 72.94 72.94 72.94 72.94 0.0K
11:47 72.94 72.94 72.94 72.94 0.0K
11:48 72.94 72.94 72.92 72.92 0.3K
11:49 72.92 72.92 72.92 72.92 0.0K
11:50 72.92 72.92 72.92 72.92 0.0K
11:51 72.92 72.92 72.92 72.92 0.0K
11:52 72.92 72.92 72.92 72.92 0.0K
11:53 72.92 72.92 72.92 72.92 0.0K
11:54 72.92 72.92 72.92 72.92 0.0K
11:55 72.92 72.92 72.92 72.92 0.0K
11:56 72.92 72.92 72.92 72.92 0.0K
11:57 72.92 72.92 72.92 72.92 0.0K
11:58 72.92 73.38 72.92 73.38 0.4K
11:59 73.38 73.38 73.38 73.38 0.0K
12:00 73.38 73.38 73.38 73.38 0.0K
12:01 73.38 73.38 73.38 73.38 0.0K
12:02 73.38 73.38 73.38 73.38 0.1K
12:03 73.38 73.38 73.38 73.38 0.0K
12:04 73.38 73.38 73.38 73.38 0.0K
12:05 73.38 73.38 73.38 73.38 0.0K
12:06 73.38 73.38 73.38 73.38 0.0K
12:07 73.38 73.38 73.38 73.38 0.0K
12:08 73.38 73.38 72.92 72.92 0.3K
12:09 72.92 74.78 72.92 74.78 1.3K
12:10 74.78 74.78 73.36 73.36 0.6K
12:11 73.36 75.00 73.36 75.00 0.1K
12:12 75.00 75.00 75.00 75.00 0.0K
12:13 75.00 75.00 75.00 75.00 0.1K
12:14 75.00 75.00 75.00 75.00 0.0K
12:15 75.00 75.00 75.00 75.00 0.0K
12:16 75.00 75.00 75.00 75.00 0.0K
12:17 75.00 75.00 75.00 75.00 0.6K
12:18 75.00 75.00 75.00 75.00 0.0K
12:19 75.00 75.00 75.00 75.00 0.0K
12:20 75.00 75.00 75.00 75.00 0.0K
12:21 75.00 75.00 75.00 75.00 0.0K
12:22 75.00 75.00 75.00 75.00 0.1K
12:23 75.00 75.00 75.00 75.00 0.0K
12:24 75.00 75.00 75.00 75.00 0.1K
12:25 75.00 75.00 75.00 75.00 0.0K
12:26 72.56 72.56 72.56 72.56 0.2K
12:27 72.56 72.56 72.56 72.56 0.1K
12:28 72.56 72.56 72.56 72.56 0.0K
12:29 72.56 72.56 72.56 72.56 0.0K
12:30 72.56 72.56 72.56 72.56 0.0K
12:31 72.56 72.56 72.56 72.56 0.1K
12:32 72.56 72.56 72.56 72.56 0.0K
12:33 73.68 73.68 73.68 73.68 0.3K
12:34 73.68 73.68 73.68 73.68 0.0K
12:35 73.68 73.68 73.68 73.68 0.0K
12:36 74.93 74.93 74.93 74.93 0.1K
12:37 74.93 74.93 74.93 74.93 0.5K
12:38 74.93 74.93 74.93 74.93 0.0K
12:39 74.93 74.93 74.93 74.93 0.1K
12:40 74.93 74.93 74.93 74.93 0.0K
12:41 74.93 74.93 74.93 74.93 0.0K
12:42 74.61 74.61 74.61 74.61 0.8K
12:43 74.61 74.61 74.61 74.61 0.0K
12:44 74.61 74.61 74.61 74.61 0.0K
12:45 74.61 74.61 74.61 74.61 0.1K
12:46 72.49 72.49 72.49 72.49 0.7K
12:47 72.49 72.49 72.49 72.49 0.0K
12:48 72.49 72.49 72.49 72.49 0.0K
12:49 72.49 76.00 72.49 76.00 0.8K
12:50 76.00 76.00 76.00 76.00 0.1K
12:51 76.00 76.00 76.00 76.00 0.0K
12:52 76.00 76.00 75.11 75.11 0.1K
12:53 75.11 75.11 75.11 75.11 0.0K
12:54 75.11 75.11 75.11 75.11 0.0K
12:55 75.11 75.11 75.00 75.00 0.2K
12:56 75.00 75.00 75.00 75.00 0.1K
12:57 75.00 75.00 75.00 75.00 0.1K
12:58 75.00 75.00 75.00 75.00 0.0K
12:59 75.00 75.00 75.00 75.00 0.1K
13:00 75.00 75.00 75.00 75.00 0.0K
13:01 75.00 75.00 75.00 75.00 0.0K
13:02 75.00 75.00 75.00 75.00 0.1K
13:03 75.72 75.72 75.72 75.72 0.1K
13:04 75.72 75.72 75.72 75.72 0.0K
13:05 75.72 75.72 75.72 75.72 0.2K
13:06 75.72 75.72 75.72 75.72 0.0K
13:07 75.72 75.72 75.72 75.72 0.2K
13:08 75.72 75.72 75.72 75.72 0.0K
13:09 75.72 75.72 75.72 75.72 0.1K
13:10 75.72 75.72 74.24 74.24 0.1K
13:11 74.24 74.24 74.24 74.24 0.0K
13:12 74.24 75.00 74.24 75.00 0.7K
13:13 75.00 75.00 75.00 75.00 0.0K
13:14 75.00 75.00 75.00 75.00 0.3K
13:15 75.00 76.96 75.00 76.96 0.2K
13:16 76.96 76.96 76.96 76.96 0.1K
13:17 76.96 76.96 74.08 74.08 0.4K
13:18 76.00 76.00 76.00 76.00 0.5K
13:19 76.00 76.00 76.00 76.00 0.0K
13:20 76.00 76.96 76.00 76.96 0.2K
13:21 76.96 76.96 76.96 76.96 0.0K
13:22 76.96 76.96 76.96 76.96 0.1K
13:23 76.96 76.96 75.50 75.50 0.1K
13:24 75.50 75.50 75.50 75.50 0.3K
13:25 75.50 75.50 75.50 75.50 0.0K
13:26 75.60 75.60 75.60 75.60 0.1K
13:27 75.60 75.60 75.60 75.60 0.0K
13:28 75.60 75.60 75.60 75.60 0.0K
13:29 75.60 75.60 75.60 75.60 0.0K
13:30 75.60 75.60 75.60 75.60 0.1K
13:31 75.60 75.60 75.60 75.60 0.1K
13:32 75.60 75.60 75.60 75.60 0.2K
13:33 75.60 75.60 75.60 75.60 0.0K
13:34 75.60 75.60 75.55 75.55 0.5K
13:35 74.10 74.10 74.10 74.10 0.3K
13:36 74.10 74.10 74.10 74.10 0.1K
13:37 74.10 74.10 74.10 74.10 0.1K
13:38 74.10 74.10 74.10 74.10 0.0K
13:39 74.10 74.10 74.10 74.10 0.0K
13:40 74.10 74.10 74.10 74.10 0.0K
13:41 74.10 74.10 74.10 74.10 0.0K
13:42 74.10 74.10 74.10 74.10 0.1K
13:43 74.10 74.10 74.10 74.10 0.2K
13:44 74.10 74.10 74.10 74.10 0.0K
13:45 74.10 74.10 74.10 74.10 0.0K
13:46 74.10 74.10 74.10 74.10 0.0K
13:47 74.10 74.10 74.10 74.10 0.1K
13:48 74.10 74.10 74.10 74.10 0.0K
13:49 74.10 74.10 74.10 74.10 0.3K
13:50 74.10 74.10 74.10 74.10 0.0K
13:51 74.10 74.10 74.10 74.10 0.0K
13:52 74.10 74.10 74.10 74.10 0.0K
13:53 75.44 75.44 75.44 75.44 0.3K
13:54 75.44 75.44 75.44 75.44 0.1K
13:55 75.44 75.44 75.44 75.44 0.0K
13:56 75.44 75.44 75.44 75.44 0.0K
13:57 75.44 75.44 75.44 75.44 0.0K
13:58 75.44 75.44 75.44 75.44 0.1K
13:59 75.44 77.00 75.44 77.00 0.4K
14:00 77.00 78.00 77.00 78.00 0.6K
14:01 78.00 78.00 78.00 78.00 0.1K
14:02 78.00 79.00 78.00 79.00 1.5K
14:03 79.00 79.00 79.00 79.00 1.0K
14:04 79.00 79.25 79.00 79.25 1.8K
14:05 79.25 79.25 79.25 79.25 0.1K
14:06 79.91 79.91 79.91 79.91 0.2K
14:07 79.91 79.91 79.10 79.10 0.7K
14:08 79.10 79.10 79.10 79.10 0.0K
14:09 79.10 79.10 79.10 79.10 0.2K
14:10 79.10 79.10 76.14 76.14 1.0K
14:11 76.14 76.14 76.14 76.14 0.1K
14:12 76.00 77.75 76.00 77.75 0.6K
14:13 77.75 77.75 77.75 77.75 0.0K
14:14 77.75 77.75 77.75 77.75 0.1K
14:15 79.89 79.89 77.73 77.78 0.6K
14:16 77.78 77.78 77.78 77.78 0.0K
14:17 77.78 77.79 77.78 77.79 0.8K
14:18 77.79 77.79 77.79 77.79 0.0K
14:19 77.79 77.79 77.79 77.79 0.1K
14:20 77.79 77.79 77.79 77.79 0.1K
14:21 77.79 77.79 77.79 77.79 0.0K
14:22 77.79 77.79 77.79 77.79 0.0K
14:23 77.79 77.79 77.79 77.79 0.0K
14:24 77.79 77.79 77.79 77.79 0.1K
14:25 77.79 77.79 77.79 77.79 0.0K
14:26 77.79 77.79 77.61 77.61 1.1K
14:27 77.61 77.61 77.00 77.00 0.1K
14:28 77.00 77.00 77.00 77.00 0.4K
14:29 77.00 77.00 77.00 77.00 0.3K
14:30 77.00 77.00 77.00 77.00 0.1K
14:31 77.00 77.00 77.00 77.00 0.0K
14:32 77.00 77.00 77.00 77.00 0.0K
14:33 77.00 77.00 77.00 77.00 0.0K
14:34 77.00 77.00 77.00 77.00 0.0K
14:35 77.00 79.00 77.00 79.00 0.3K
14:36 79.00 79.00 79.00 79.00 0.4K
14:37 79.00 79.00 79.00 79.00 0.1K
14:38 79.00 79.86 79.00 79.86 0.3K
14:39 79.86 79.86 79.86 79.86 0.0K
14:40 79.86 79.86 79.86 79.86 0.1K
14:41 79.86 79.86 79.85 79.85 0.3K
14:42 79.85 79.85 79.85 79.85 0.1K
14:43 79.85 79.85 79.85 79.85 0.4K
14:44 79.85 79.85 79.85 79.85 0.0K
14:45 79.85 79.85 79.85 79.85 0.0K
14:46 79.85 79.85 79.85 79.85 0.0K
14:47 79.85 79.85 79.85 79.85 0.0K
14:48 79.85 79.85 79.85 79.85 0.0K
14:49 79.85 79.85 79.85 79.85 0.0K
14:50 79.85 79.85 79.85 79.85 0.1K
14:51 79.85 79.85 79.85 79.85 0.0K
14:52 79.85 79.85 79.85 79.85 0.0K
14:53 79.85 79.85 79.85 79.85 0.0K
14:54 79.85 79.85 79.85 79.85 0.4K
14:55 79.85 79.85 79.85 79.85 0.0K
14:56 79.85 79.85 79.85 79.85 0.0K
14:57 79.85 79.85 79.85 79.85 0.1K
14:58 79.85 79.85 79.85 79.85 0.0K
14:59 79.85 79.85 79.85 79.85 0.1K
15:00 79.85 79.85 79.85 79.85 0.0K
15:01 79.85 79.85 79.85 79.85 0.1K
15:02 79.85 79.85 78.56 78.56 0.2K
15:03 78.56 78.56 78.56 78.56 0.1K
15:04 78.56 78.56 78.56 78.56 0.0K
15:05 78.45 78.45 78.45 78.45 0.1K
15:06 78.45 78.45 78.45 78.45 0.0K
15:07 78.45 78.45 78.45 78.45 0.1K
15:08 78.45 78.45 77.11 77.11 0.1K
15:09 78.45 78.45 78.45 78.45 0.5K
15:10 78.45 78.45 78.45 78.45 0.0K
15:11 78.45 78.45 77.16 77.16 0.1K
15:12 77.16 77.35 77.16 77.35 1.4K
15:13 77.35 77.35 77.35 77.35 0.1K
15:14 77.35 77.35 77.35 77.35 0.1K
15:15 77.35 77.35 77.35 77.35 0.0K
15:16 77.35 77.35 77.35 77.35 0.1K
15:17 77.35 77.35 77.35 77.35 0.1K
15:18 77.35 77.35 77.35 77.35 0.1K
15:19 77.35 77.35 77.35 77.35 0.1K
15:20 77.35 77.35 76.75 76.75 1.2K
15:21 77.36 77.36 77.36 77.36 0.5K
15:22 77.36 77.36 77.36 77.36 0.0K
15:23 77.36 77.50 77.36 77.50 0.2K
15:24 77.50 77.65 77.50 77.65 0.3K
15:25 77.65 77.65 77.65 77.65 0.2K
15:26 77.65 77.65 77.65 77.65 0.1K
15:27 77.50 77.50 76.41 76.41 0.4K
15:28 76.41 76.41 76.41 76.41 0.0K
15:29 76.41 76.41 76.41 76.41 0.0K
15:30 76.41 76.41 76.41 76.41 0.0K
15:31 76.41 76.41 76.41 76.41 0.0K
15:32 76.41 76.41 76.41 76.41 0.0K
15:33 76.41 76.41 76.41 76.41 0.0K
15:34 79.00 79.00 79.00 79.00 0.2K
15:35 79.00 79.00 79.00 79.00 0.0K
15:36 79.00 79.00 79.00 79.00 0.2K
15:37 79.00 79.00 77.98 77.98 0.2K
15:38 77.98 77.98 77.98 77.98 0.0K
15:39 77.98 77.98 77.98 77.98 0.1K
15:40 77.98 77.98 77.98 77.98 0.0K
15:41 77.98 77.98 76.01 76.01 0.7K
15:42 76.01 76.01 76.01 76.01 0.5K
15:43 76.01 76.01 76.01 76.01 0.0K
15:44 76.01 76.01 76.01 76.01 0.0K
15:45 76.01 76.01 76.01 76.01 0.1K
15:46 76.01 76.01 76.01 76.01 0.2K
15:47 76.01 76.01 76.01 76.01 0.1K
15:48 76.01 76.01 76.01 76.01 0.0K
15:49 76.01 76.01 76.01 76.01 0.1K
15:50 76.01 76.01 76.01 76.01 0.0K
15:51 76.01 76.01 76.01 76.01 0.2K
15:52 76.01 76.01 76.01 76.01 0.0K
15:53 78.24 78.99 78.24 78.99 1.5K
15:54 78.99 78.99 78.99 78.99 0.1K
15:55 78.99 78.99 78.99 78.99 0.0K
15:56 77.50 77.50 77.50 77.50 0.5K
15:57 76.19 76.39 76.19 76.34 1.3K
15:58 76.34 76.34 76.00 76.01 4.3K
15:59 76.00 78.46 76.00 76.01 4.1K
16:00 76.01 78.87 75.56 76.82 5.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available