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 58.55 60.00 57.00 57.00 3.7K
09:32 57.00 58.36 57.00 58.00 0.8K
09:33 58.00 58.00 58.00 58.00 0.1K
09:34 58.00 58.00 58.00 58.00 0.0K
09:35 58.00 60.00 58.00 60.00 0.2K
09:36 60.00 60.00 60.00 60.00 0.0K
09:37 60.00 60.00 60.00 60.00 0.0K
09:38 60.00 60.00 60.00 60.00 0.0K
09:39 60.00 60.00 60.00 60.00 0.0K
09:40 60.00 60.00 60.00 60.00 0.2K
09:41 56.50 56.50 56.50 56.50 0.2K
09:42 56.50 56.50 56.50 56.50 0.0K
09:43 56.50 58.50 56.00 56.00 0.4K
09:44 56.00 56.28 56.00 56.28 0.8K
09:45 56.28 56.28 56.28 56.28 0.2K
09:46 55.00 56.24 55.00 56.24 0.4K
09:47 56.24 56.24 56.24 56.24 0.0K
09:48 56.24 56.24 55.64 55.64 0.3K
09:49 55.64 55.64 55.64 55.64 0.1K
09:50 55.64 56.78 55.64 56.78 0.5K
09:51 56.78 56.78 56.78 56.78 0.0K
09:52 56.78 56.78 56.78 56.78 0.0K
09:53 56.78 56.78 55.00 55.00 1.1K
09:54 55.00 55.00 55.00 55.00 0.0K
09:55 55.00 55.00 55.00 55.00 0.6K
09:56 55.00 55.00 55.00 55.00 0.0K
09:57 55.00 55.00 55.00 55.00 0.0K
09:58 55.00 55.00 54.00 54.00 0.4K
09:59 54.00 56.50 54.00 55.93 0.7K
10:00 55.93 55.93 53.44 53.44 0.3K
10:01 53.44 53.44 53.44 53.44 0.1K
10:02 53.44 53.44 53.44 53.44 0.1K
10:03 53.44 53.44 53.44 53.44 0.0K
10:04 53.44 53.44 53.44 53.44 0.1K
10:05 53.44 53.44 53.44 53.44 0.1K
10:06 53.44 54.50 53.44 54.18 0.6K
10:07 53.30 53.30 53.30 53.30 0.1K
10:08 53.30 53.30 53.30 53.30 0.0K
10:09 53.30 53.30 53.30 53.30 0.0K
10:10 53.30 53.30 53.30 53.30 0.0K
10:11 53.30 53.30 53.00 53.00 0.9K
10:12 53.00 53.00 53.00 53.00 0.2K
10:13 53.00 53.00 53.00 53.00 0.3K
10:14 53.00 53.00 53.00 53.00 1.0K
10:15 53.00 53.00 53.00 53.00 0.4K
10:16 53.00 53.00 53.00 53.00 0.2K
10:17 53.00 53.00 53.00 53.00 0.1K
10:18 51.01 51.01 50.01 50.01 3.6K
10:19 50.01 50.01 47.05 47.72 4.1K
10:20 47.72 48.76 47.16 48.76 1.4K
10:21 48.80 53.00 48.80 50.99 1.0K
10:22 50.99 50.99 50.99 50.99 0.1K
10:23 50.99 50.99 50.99 50.99 0.2K
10:24 50.99 50.99 50.99 50.99 0.2K
10:25 50.99 51.99 50.24 51.99 0.9K
10:26 51.99 51.99 51.99 51.99 0.1K
10:27 52.55 55.20 52.55 55.08 2.4K
10:28 55.07 58.00 55.07 58.00 1.3K
10:29 58.00 58.00 58.00 58.00 0.3K
10:30 58.00 58.00 54.00 56.50 0.9K
10:31 56.50 56.50 56.50 56.50 0.0K
10:32 56.50 56.50 56.50 56.50 0.1K
10:33 56.50 56.50 56.50 56.50 0.1K
10:34 56.50 56.50 56.50 56.50 0.0K
10:35 56.50 56.50 56.50 56.50 0.0K
10:36 54.50 54.50 54.50 54.50 0.2K
10:37 54.50 54.50 54.50 54.50 0.1K
10:38 54.50 54.50 51.16 51.16 1.2K
10:39 51.16 51.16 51.16 51.16 0.1K
10:40 51.16 51.16 51.16 51.16 0.0K
10:41 52.58 52.58 52.58 52.58 0.1K
10:42 52.58 52.58 52.58 52.58 0.3K
10:43 50.50 50.50 50.50 50.50 0.9K
10:44 50.50 50.50 50.50 50.50 0.1K
10:45 50.50 50.50 50.50 50.50 0.0K
10:46 50.50 50.50 50.50 50.50 0.0K
10:47 50.50 50.50 50.50 50.50 0.1K
10:48 50.50 50.50 50.50 50.50 0.0K
10:49 50.50 50.50 50.50 50.50 0.0K
10:50 50.50 50.50 50.50 50.50 0.5K
10:51 50.50 50.50 50.50 50.50 0.1K
10:52 50.50 50.50 50.50 50.50 0.0K
10:53 50.50 50.50 50.50 50.50 0.0K
10:54 50.50 50.50 50.50 50.50 0.0K
10:55 50.50 50.97 50.50 50.97 1.6K
10:56 50.97 50.97 50.97 50.97 0.1K
10:57 50.97 50.97 50.97 50.97 0.0K
10:58 50.97 50.97 50.97 50.97 0.0K
10:59 50.97 50.97 50.50 50.50 4.3K
11:00 50.50 50.50 50.50 50.50 0.1K
11:01 50.50 50.50 50.50 50.50 0.2K
11:02 50.50 50.50 50.50 50.50 0.1K
11:03 50.50 52.00 50.50 52.00 0.2K
11:04 52.00 52.00 49.17 49.17 0.1K
11:05 49.17 49.17 49.17 49.17 0.0K
11:06 49.17 49.17 49.17 49.17 0.0K
11:07 49.17 49.17 49.15 49.15 0.2K
11:08 49.15 49.15 47.51 47.51 1.2K
11:09 47.51 47.51 47.51 47.51 0.0K
11:10 47.51 47.51 47.51 47.51 0.1K
11:11 47.51 47.51 47.51 47.51 0.0K
11:12 47.51 47.51 47.51 47.51 0.2K
11:13 47.51 48.95 47.51 48.95 0.9K
11:14 48.95 48.95 48.95 48.95 0.0K
11:15 48.95 48.95 48.95 48.95 0.0K
11:16 48.95 48.95 47.65 47.65 0.1K
11:17 47.65 47.65 47.65 47.65 0.0K
11:18 48.14 48.14 48.14 48.14 0.3K
11:19 48.14 48.14 47.68 47.68 2.3K
11:20 47.68 47.68 47.65 47.65 2.7K
11:21 48.61 48.61 48.61 48.61 1.9K
11:22 48.61 48.61 48.61 48.61 0.0K
11:23 48.61 48.61 48.61 48.61 0.1K
11:24 48.61 50.46 48.61 50.46 0.3K
11:25 50.32 50.32 50.32 50.32 0.6K
11:26 50.32 50.32 50.32 50.32 0.1K
11:27 50.32 50.32 50.32 50.32 0.3K
11:28 50.32 50.32 50.32 50.32 0.1K
11:29 50.32 50.32 50.32 50.32 0.0K
11:30 50.32 50.32 50.32 50.32 0.0K
11:31 50.32 50.32 50.32 50.32 0.0K
11:32 50.32 50.32 50.32 50.32 0.0K
11:33 50.32 50.32 50.32 50.32 0.0K
11:34 50.32 50.32 50.32 50.32 0.2K
11:35 55.00 55.00 51.90 53.75 2.2K
11:36 53.75 53.75 53.75 53.75 0.1K
11:37 53.75 53.75 53.75 53.75 0.0K
11:38 53.75 53.75 53.75 53.75 0.0K
11:39 53.75 53.75 53.75 53.75 0.0K
11:40 53.75 53.75 53.75 53.75 0.0K
11:41 53.75 53.75 53.75 53.75 0.0K
11:42 53.75 53.75 53.75 53.75 0.0K
11:43 53.75 53.75 53.75 53.75 0.0K
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 53.75 53.75 53.75 0.0K
11:54 53.75 53.75 53.75 53.75 0.1K
11:55 51.87 51.87 51.87 51.87 0.2K
11:56 51.87 51.87 51.87 51.87 0.1K
11:57 51.87 51.87 51.87 51.87 0.2K
11:58 51.87 51.87 51.87 51.87 0.0K
11:59 51.87 51.87 51.87 51.87 0.0K
12:00 51.87 51.87 51.87 51.87 0.0K
12:01 51.87 51.87 51.87 51.87 0.0K
12:02 51.87 51.87 50.32 50.32 0.3K
12:03 50.32 50.32 50.32 50.32 0.0K
12:04 50.32 51.88 50.32 51.88 0.2K
12:05 51.88 51.88 51.88 51.88 0.0K
12:06 51.88 51.88 51.88 51.88 0.0K
12:07 51.88 51.88 51.88 51.88 0.0K
12:08 50.70 50.70 50.70 50.70 0.1K
12:09 50.00 50.00 50.00 50.00 0.5K
12:10 50.00 50.00 50.00 50.00 0.0K
12:11 50.00 50.00 50.00 50.00 0.0K
12:12 50.00 50.00 50.00 50.00 0.0K
12:13 50.00 50.00 50.00 50.00 0.0K
12:14 50.00 50.00 50.00 50.00 0.0K
12:15 50.00 50.00 50.00 50.00 0.0K
12:16 50.00 50.00 50.00 50.00 0.0K
12:17 50.00 50.00 50.00 50.00 0.1K
12:18 50.50 50.50 50.01 50.01 0.5K
12:19 50.01 50.01 50.01 50.01 0.0K
12:20 50.01 50.01 50.00 50.00 0.1K
12:21 50.00 50.00 50.00 50.00 0.0K
12:22 50.00 50.00 50.00 50.00 0.0K
12:23 50.00 50.00 50.00 50.00 0.5K
12:24 50.00 50.00 49.02 49.02 1.8K
12:25 49.02 49.66 49.02 49.66 0.2K
12:26 49.66 49.66 49.66 49.66 0.1K
12:27 49.66 49.66 49.66 49.66 0.0K
12:28 49.66 49.66 49.66 49.66 0.0K
12:29 49.66 49.66 49.66 49.66 0.0K
12:30 49.66 49.66 49.66 49.66 0.0K
12:31 49.66 49.66 49.66 49.66 0.0K
12:32 49.66 49.66 49.66 49.66 0.2K
12:33 49.66 49.66 49.66 49.66 0.0K
12:34 49.66 49.66 49.66 49.66 0.1K
12:35 49.66 49.66 49.66 49.66 0.0K
12:36 49.66 49.66 49.66 49.66 0.0K
12:37 49.66 49.66 49.66 49.66 0.0K
12:38 49.66 49.66 49.66 49.66 0.1K
12:39 49.66 49.66 49.66 49.66 0.0K
12:40 49.66 49.66 49.66 49.66 0.0K
12:41 49.66 49.66 49.66 49.66 0.0K
12:42 49.66 49.66 49.66 49.66 0.0K
12:43 49.76 49.76 49.76 49.76 0.4K
12:44 49.76 49.76 49.76 49.76 0.0K
12:45 49.76 49.76 49.76 49.76 0.1K
12:46 49.76 49.76 49.76 49.76 0.0K
12:47 49.76 49.76 49.76 49.76 0.0K
12:48 49.76 49.76 49.76 49.76 0.0K
12:49 49.76 49.76 49.76 49.76 0.1K
12:50 49.76 49.76 49.76 49.76 0.0K
12:51 49.76 49.76 49.76 49.76 0.0K
12:52 51.24 51.24 51.24 51.24 0.1K
12:53 51.24 51.24 51.24 51.24 0.1K
12:54 51.24 51.24 51.24 51.24 0.1K
12:55 51.24 51.24 51.24 51.24 0.0K
12:56 51.24 51.24 51.24 51.24 0.1K
12:57 51.24 51.24 51.24 51.24 0.0K
12:58 51.24 51.24 51.24 51.24 0.1K
12:59 51.24 51.24 51.24 51.24 0.0K
13:00 51.24 51.24 51.24 51.24 0.0K
13:01 51.24 51.24 51.24 51.24 0.0K
13:02 51.24 51.24 51.24 51.24 0.0K
13:03 51.24 51.24 51.24 51.24 0.0K
13:04 51.24 51.24 51.24 51.24 0.0K
13:05 51.24 51.24 51.24 51.24 0.0K
13:06 51.24 51.24 51.04 51.04 0.1K
13:07 51.04 51.04 51.04 51.04 0.0K
13:08 51.04 51.04 51.04 51.04 0.0K
13:09 51.04 51.04 51.04 51.04 0.0K
13:10 51.04 51.04 51.04 51.04 0.0K
13:11 51.04 51.04 51.04 51.04 0.0K
13:12 51.04 51.04 51.04 51.04 0.1K
13:13 51.04 51.04 51.04 51.04 0.0K
13:14 51.04 51.04 51.04 51.04 0.0K
13:15 51.04 51.04 51.04 51.04 0.0K
13:16 51.04 51.04 51.04 51.04 0.0K
13:17 51.04 51.04 51.04 51.04 0.0K
13:18 51.04 51.04 51.04 51.04 0.0K
13:19 51.04 51.04 51.04 51.04 0.1K
13:20 51.04 51.04 51.04 51.04 0.0K
13:21 51.04 51.04 51.04 51.04 0.0K
13:22 51.04 51.04 51.04 51.04 0.0K
13:23 51.04 51.04 51.04 51.04 0.0K
13:24 51.04 51.04 51.04 51.04 0.0K
13:25 51.04 51.04 51.04 51.04 0.0K
13:26 51.04 51.04 51.04 51.04 0.0K
13:27 51.04 51.04 51.04 51.04 0.0K
13:28 51.04 51.04 51.04 51.04 0.0K
13:29 51.04 51.04 51.04 51.04 0.1K
13:30 51.04 51.04 51.04 51.04 0.0K
13:31 51.04 51.04 51.04 51.04 0.0K
13:32 51.04 51.04 51.04 51.04 0.0K
13:33 51.04 52.05 51.04 52.05 0.1K
13:34 52.05 52.05 52.05 52.05 0.1K
13:35 52.05 52.05 52.05 52.05 0.2K
13:36 52.05 52.05 52.05 52.05 0.0K
13:37 53.93 53.93 53.93 53.93 2.1K
13:38 53.93 53.93 53.93 53.93 0.2K
13:39 53.99 53.99 53.99 53.99 0.4K
13:40 53.99 53.99 53.99 53.99 0.0K
13:41 53.99 53.99 53.99 53.99 0.0K
13:42 53.99 53.99 53.99 53.99 0.0K
13:43 53.99 53.99 53.99 53.99 0.0K
13:44 53.99 53.99 53.99 53.99 0.1K
13:45 53.99 53.99 53.99 53.99 0.1K
13:46 53.99 53.99 52.66 52.66 0.2K
13:47 52.66 52.66 52.66 52.66 0.0K
13:48 52.66 52.66 52.66 52.66 0.0K
13:49 52.66 52.66 52.66 52.66 0.0K
13:50 52.66 52.66 52.66 52.66 0.1K
13:51 52.66 52.66 52.66 52.66 0.1K
13:52 52.66 52.66 52.66 52.66 0.0K
13:53 52.66 52.66 52.66 52.66 0.0K
13:54 52.66 52.66 52.66 52.66 0.0K
13:55 52.15 52.15 52.15 52.15 0.5K
13:56 52.15 52.15 52.15 52.15 0.0K
13:57 52.15 52.15 52.15 52.15 0.0K
13:58 52.15 52.15 52.15 52.15 0.0K
13:59 52.15 52.15 52.15 52.15 0.0K
14:00 52.15 52.15 52.15 52.15 0.0K
14:01 52.15 52.15 52.15 52.15 0.0K
14:02 52.15 52.15 52.15 52.15 0.0K
14:03 52.15 52.15 52.15 52.15 0.0K
14:04 52.15 52.15 52.15 52.15 0.0K
14:05 52.15 52.15 52.15 52.15 0.0K
14:06 52.15 52.15 52.15 52.15 0.0K
14:07 52.15 52.15 52.15 52.15 0.0K
14:08 52.15 52.15 52.15 52.15 0.0K
14:09 52.15 52.15 52.15 52.15 0.0K
14:10 52.15 52.15 52.15 52.15 0.0K
14:11 52.15 52.15 52.15 52.15 0.0K
14:12 52.15 52.15 52.15 52.15 0.0K
14:13 52.15 52.15 52.15 52.15 0.1K
14:14 52.15 52.15 52.15 52.15 0.0K
14:15 52.15 52.15 52.15 52.15 0.0K
14:16 52.15 52.15 52.15 52.15 0.0K
14:17 52.15 52.15 52.15 52.15 0.1K
14:18 52.15 52.75 52.15 52.75 0.4K
14:19 51.90 51.90 51.90 51.90 0.1K
14:20 52.75 52.75 52.75 52.75 0.3K
14:21 52.75 52.75 52.75 52.75 0.5K
14:22 52.75 52.75 52.75 52.75 0.0K
14:23 52.75 52.75 52.75 52.75 0.0K
14:24 52.75 52.75 52.75 52.75 0.0K
14:25 52.75 52.75 52.75 52.75 0.0K
14:26 52.75 52.75 52.75 52.75 0.0K
14:27 52.75 54.99 52.75 54.99 0.2K
14:28 54.99 59.00 54.99 59.00 0.7K
14:29 59.00 59.00 59.00 59.00 0.2K
14:30 59.00 59.00 59.00 59.00 0.2K
14:31 59.00 59.00 59.00 59.00 0.0K
14:32 59.00 59.00 59.00 59.00 0.0K
14:33 59.00 59.00 59.00 59.00 0.0K
14:34 59.00 59.00 59.00 59.00 0.1K
14:35 59.00 59.00 59.00 59.00 0.2K
14:36 59.00 59.00 59.00 59.00 0.0K
14:37 59.00 59.00 59.00 59.00 0.1K
14:38 59.00 59.00 59.00 59.00 0.0K
14:39 59.00 59.00 59.00 59.00 0.0K
14:40 59.00 59.00 59.00 59.00 0.0K
14:41 56.00 56.00 56.00 56.00 0.3K
14:42 56.00 56.00 56.00 56.00 0.2K
14:43 56.00 57.59 56.00 57.59 0.2K
14:44 57.59 57.59 57.59 57.59 0.0K
14:45 57.59 57.59 57.59 57.59 0.0K
14:46 57.59 57.59 57.59 57.59 0.0K
14:47 57.59 57.59 55.45 55.45 0.4K
14:48 53.86 53.86 53.86 53.86 0.6K
14:49 53.86 53.86 53.86 53.86 0.2K
14:50 53.86 53.86 53.86 53.86 0.0K
14:51 53.86 53.86 53.86 53.86 0.0K
14:52 53.86 53.86 53.86 53.86 0.2K
14:53 53.86 53.86 53.86 53.86 0.1K
14:54 53.86 53.86 53.86 53.86 0.0K
14:55 53.86 53.86 53.86 53.86 0.0K
14:56 53.86 53.86 53.86 53.86 0.0K
14:57 53.86 53.86 53.86 53.86 0.0K
14:58 53.86 53.86 53.86 53.86 0.0K
14:59 53.86 53.86 53.86 53.86 0.0K
15:00 53.86 53.86 53.86 53.86 0.0K
15:01 53.86 53.86 53.86 53.86 0.0K
15:02 50.06 50.06 50.06 50.06 0.2K
15:03 50.06 50.06 50.06 50.06 0.0K
15:04 50.06 50.06 50.06 50.06 0.1K
15:05 50.06 50.06 50.06 50.06 0.0K
15:06 53.80 53.80 53.80 53.80 0.2K
15:07 53.80 53.80 53.80 53.80 0.1K
15:08 53.80 53.80 53.80 53.80 0.0K
15:09 53.80 53.80 53.80 53.80 0.1K
15:10 53.80 53.80 53.80 53.80 0.0K
15:11 53.80 53.80 53.80 53.80 0.0K
15:12 53.80 53.80 53.80 53.80 0.0K
15:13 53.80 53.80 53.80 53.80 0.1K
15:14 53.80 53.80 53.80 53.80 0.0K
15:15 53.80 53.80 53.80 53.80 0.0K
15:16 53.80 53.80 53.80 53.80 0.0K
15:17 53.80 53.80 53.80 53.80 0.0K
15:18 53.03 53.03 53.03 53.03 0.1K
15:19 53.03 53.03 53.03 53.03 0.1K
15:20 53.03 53.03 53.03 53.03 0.0K
15:21 53.03 53.03 53.03 53.03 0.0K
15:22 53.03 53.03 53.03 53.03 0.0K
15:23 53.03 53.03 53.03 53.03 0.0K
15:24 53.03 53.03 53.03 53.03 0.0K
15:25 53.03 53.03 53.03 53.03 0.0K
15:26 53.03 53.03 53.03 53.03 0.0K
15:27 53.03 53.03 53.03 53.03 0.0K
15:28 53.03 53.03 53.03 53.03 0.0K
15:29 53.03 53.03 53.03 53.03 0.0K
15:30 53.03 53.03 53.03 53.03 0.2K
15:31 53.03 53.03 53.03 53.03 0.0K
15:32 53.03 53.03 53.03 53.03 0.0K
15:33 53.03 53.03 53.03 53.03 0.0K
15:34 53.03 53.06 53.03 53.06 0.3K
15:35 53.06 53.06 53.06 53.06 0.0K
15:36 53.06 53.06 53.06 53.06 0.0K
15:37 53.06 53.06 53.06 53.06 0.1K
15:38 53.06 53.06 53.06 53.06 0.1K
15:39 53.06 53.06 53.06 53.06 0.1K
15:40 53.06 53.06 53.06 53.06 0.0K
15:41 53.06 53.06 53.06 53.06 0.1K
15:42 53.06 53.06 53.06 53.06 0.0K
15:43 53.04 53.24 53.04 53.24 0.2K
15:44 53.24 53.24 53.24 53.24 0.1K
15:45 53.24 53.24 53.24 53.24 0.1K
15:46 53.24 53.24 53.24 53.24 0.1K
15:47 53.24 53.24 53.24 53.24 0.0K
15:48 53.24 53.24 53.24 53.24 0.1K
15:49 53.24 53.24 53.24 53.24 0.0K
15:50 53.24 53.24 53.24 53.24 0.0K
15:51 53.24 53.24 53.24 53.24 0.1K
15:52 53.24 53.24 53.24 53.24 0.0K
15:53 53.24 53.24 53.24 53.24 0.0K
15:54 53.24 53.24 53.24 53.24 0.1K
15:55 53.24 53.24 53.24 53.24 0.3K
15:56 53.15 53.15 53.15 53.15 0.6K
15:57 53.15 53.15 53.15 53.15 0.1K
15:58 52.81 52.81 52.81 52.81 0.3K
15:59 53.10 53.10 53.10 53.10 0.2K
16:00 53.10 54.13 53.10 54.13 1.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available