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
09:31 108.97 115.00 94.00 108.00 18.7K
09:32 109.83 109.83 108.02 108.03 1.5K
09:33 108.03 109.94 108.03 108.88 1.5K
09:34 108.88 117.69 108.88 114.90 14.0K
09:35 119.05 124.37 119.05 124.37 4.5K
09:36 125.00 126.44 125.00 126.44 1.6K
09:37 126.44 126.44 126.44 126.44 0.0K
09:38 126.44 126.44 126.44 126.44 0.0K
09:39 126.44 126.44 126.44 126.44 0.0K
09:40 126.44 126.44 126.44 126.44 0.0K
09:41 130.12 136.00 130.12 136.00 2.7K
09:42 134.31 136.00 120.24 120.24 6.4K
09:43 120.24 120.24 120.24 120.24 0.0K
09:44 120.24 120.24 120.24 120.24 0.0K
09:45 120.24 120.24 120.24 120.24 0.0K
09:46 120.24 120.24 120.24 120.24 0.0K
09:47 120.24 120.24 120.24 120.24 0.0K
09:48 120.24 120.24 120.24 120.24 0.0K
09:49 120.24 120.24 120.24 120.24 0.0K
09:50 120.24 120.24 120.24 120.24 0.0K
09:51 120.24 120.24 120.24 120.24 0.0K
09:52 106.99 106.99 106.99 106.99 3.3K
09:53 102.00 102.00 95.00 96.01 7.2K
09:54 96.01 107.80 95.00 107.80 1.4K
09:55 107.80 110.60 101.00 110.60 1.4K
09:56 110.60 110.60 110.60 110.60 0.0K
09:57 110.60 110.60 110.60 110.60 0.0K
09:58 110.60 110.60 110.60 110.60 0.0K
09:59 110.60 110.60 110.60 110.60 0.0K
10:00 105.01 110.75 105.01 110.75 1.3K
10:01 100.01 100.01 94.09 94.09 4.5K
10:02 94.09 96.00 91.00 92.21 2.1K
10:03 95.10 95.10 92.00 93.00 1.6K
10:04 93.00 93.00 93.00 93.00 0.9K
10:05 93.00 93.00 90.70 90.70 0.4K
10:06 90.70 98.00 90.05 90.05 1.8K
10:07 90.05 90.05 90.05 90.05 1.4K
10:08 90.05 98.00 90.05 98.00 0.8K
10:09 98.00 98.00 94.53 94.53 1.1K
10:10 94.53 94.53 94.53 94.53 0.2K
10:11 98.00 98.00 96.26 96.98 2.0K
10:12 97.26 100.00 97.26 100.00 1.2K
10:13 100.00 103.00 100.00 103.00 0.9K
10:14 103.00 103.00 103.00 103.00 0.2K
10:15 103.00 103.00 103.00 103.00 0.6K
10:16 103.00 103.00 103.00 103.00 0.1K
10:17 103.00 103.00 103.00 103.00 0.0K
10:18 103.00 103.00 103.00 103.00 0.1K
10:19 103.00 103.00 103.00 103.00 0.1K
10:20 103.00 103.00 103.00 103.00 0.0K
10:21 103.00 104.60 100.00 100.00 1.4K
10:22 100.00 100.00 100.00 100.00 0.1K
10:23 100.00 100.00 100.00 100.00 0.1K
10:24 100.00 100.00 100.00 100.00 0.0K
10:25 100.00 100.00 100.00 100.00 0.1K
10:26 100.00 102.50 100.00 102.50 0.2K
10:27 102.50 102.50 102.50 102.50 0.0K
10:28 102.50 102.50 102.50 102.50 0.2K
10:29 102.50 102.50 100.19 100.19 1.1K
10:30 100.19 104.13 100.19 104.13 0.1K
10:31 104.13 104.13 104.13 104.13 0.1K
10:32 101.50 103.00 100.10 103.00 1.0K
10:33 103.00 103.00 100.36 100.36 0.2K
10:34 100.36 100.36 100.36 100.36 0.1K
10:35 100.36 100.36 100.36 100.36 0.3K
10:36 100.36 100.36 100.36 100.36 0.1K
10:37 100.36 100.36 100.36 100.36 0.2K
10:38 100.36 100.36 100.36 100.36 0.0K
10:39 100.36 100.36 100.36 100.36 0.1K
10:40 100.36 100.36 100.36 100.36 0.0K
10:41 100.36 100.36 100.36 100.36 0.1K
10:42 100.36 101.38 100.36 101.38 0.2K
10:43 101.38 101.38 101.38 101.38 0.1K
10:44 101.38 101.38 101.38 101.38 0.1K
10:45 101.38 101.38 101.38 101.38 0.1K
10:46 101.38 101.38 101.38 101.38 0.0K
10:47 101.38 101.38 98.05 98.05 0.6K
10:48 98.05 98.05 98.05 98.05 0.4K
10:49 98.05 98.05 98.05 98.05 0.0K
10:50 98.05 98.05 98.05 98.05 0.2K
10:51 98.05 98.05 98.05 98.05 0.1K
10:52 98.05 98.05 98.05 98.05 0.2K
10:53 98.05 98.05 96.88 96.88 0.5K
10:54 96.88 99.38 96.88 99.38 0.5K
10:55 99.38 99.38 99.38 99.38 0.0K
10:56 99.38 99.38 99.38 99.38 0.0K
10:57 99.38 99.38 99.38 99.38 0.1K
10:58 99.38 99.38 99.38 99.38 0.1K
10:59 99.38 99.38 99.38 99.38 0.0K
11:00 99.38 99.38 99.38 99.38 0.1K
11:01 99.38 99.38 99.38 99.38 0.0K
11:02 99.38 99.38 99.38 99.38 0.0K
11:03 96.88 96.88 96.88 96.88 0.1K
11:04 96.88 96.88 96.88 96.88 0.1K
11:05 96.88 96.88 96.88 96.88 0.0K
11:06 96.88 96.88 95.02 95.02 0.4K
11:07 95.02 95.02 95.02 95.02 0.1K
11:08 95.02 95.02 95.02 95.02 0.1K
11:09 102.00 102.00 100.00 100.00 0.5K
11:10 100.00 100.00 100.00 100.00 0.1K
11:11 100.00 100.00 100.00 100.00 0.2K
11:12 100.00 100.00 100.00 100.00 0.0K
11:13 100.00 100.00 100.00 100.00 0.1K
11:14 100.00 100.00 100.00 100.00 0.0K
11:15 100.00 100.00 100.00 100.00 0.0K
11:16 100.00 100.00 100.00 100.00 0.1K
11:17 100.00 100.00 100.00 100.00 0.0K
11:18 100.00 100.00 100.00 100.00 0.0K
11:19 100.00 101.76 100.00 101.76 0.1K
11:20 101.76 101.76 101.76 101.76 0.3K
11:21 101.76 101.76 95.05 95.05 0.2K
11:22 95.05 95.05 95.05 95.05 0.2K
11:23 95.05 95.05 95.05 95.05 0.1K
11:24 95.05 95.05 95.05 95.05 0.3K
11:25 95.05 98.00 95.05 98.00 1.2K
11:26 98.00 98.00 98.00 98.00 0.0K
11:27 98.00 98.00 96.90 98.00 0.6K
11:28 98.00 98.00 96.01 96.01 0.3K
11:29 96.01 96.01 96.01 96.01 0.1K
11:30 96.01 96.01 96.01 96.01 0.2K
11:31 96.01 96.01 96.01 96.01 0.3K
11:32 96.00 96.00 96.00 96.00 0.2K
11:33 96.00 96.00 96.00 96.00 0.1K
11:34 96.00 96.00 96.00 96.00 0.1K
11:35 96.00 96.00 96.00 96.00 0.2K
11:36 96.00 96.00 96.00 96.00 0.0K
11:37 96.00 96.00 96.00 96.00 0.0K
11:38 96.00 96.00 96.00 96.00 0.0K
11:39 96.00 96.00 96.00 96.00 0.0K
11:40 96.00 96.00 96.00 96.00 0.0K
11:41 96.00 96.00 95.09 95.09 1.3K
11:42 95.09 95.09 95.09 95.09 0.1K
11:43 95.09 95.09 95.09 95.09 0.1K
11:44 95.09 95.09 95.09 95.09 0.1K
11:45 95.09 95.09 95.09 95.09 0.0K
11:46 95.09 95.09 95.09 95.09 0.0K
11:47 95.09 95.09 95.09 95.09 0.0K
11:48 93.00 93.00 93.00 93.00 0.1K
11:49 93.00 93.00 93.00 93.00 0.2K
11:50 93.00 93.00 93.00 93.00 0.0K
11:51 93.70 93.70 93.09 93.09 0.2K
11:52 93.09 93.09 93.09 93.09 0.0K
11:53 93.58 93.58 92.26 92.26 1.1K
11:54 92.26 92.26 92.26 92.26 0.0K
11:55 92.26 92.26 92.26 92.26 0.1K
11:56 92.26 92.26 92.26 92.26 0.0K
11:57 92.26 92.26 91.15 91.15 0.2K
11:58 91.15 91.15 91.15 91.15 0.1K
11:59 91.15 91.15 91.15 91.15 0.0K
12:00 91.15 92.02 91.15 92.02 0.7K
12:01 92.02 92.02 92.02 92.02 0.0K
12:02 92.02 92.02 92.02 92.02 0.0K
12:03 92.02 92.02 92.02 92.02 0.0K
12:04 92.02 92.02 92.02 92.02 0.0K
12:05 92.02 92.02 92.02 92.02 0.0K
12:06 92.02 92.02 92.02 92.02 0.1K
12:07 92.02 94.74 92.02 94.74 0.6K
12:08 94.74 94.74 94.74 94.74 0.1K
12:09 94.74 94.74 94.74 94.74 0.2K
12:10 94.74 94.74 94.74 94.74 0.1K
12:11 94.74 94.74 94.74 94.74 0.2K
12:12 94.74 94.74 94.74 94.74 0.0K
12:13 91.15 91.15 91.15 91.15 0.4K
12:14 91.15 91.15 91.15 91.15 0.0K
12:15 91.15 95.00 91.15 91.50 0.4K
12:16 91.50 91.50 91.50 91.50 0.1K
12:17 91.50 91.50 91.50 91.50 0.1K
12:18 91.50 91.50 91.50 91.50 0.1K
12:19 91.50 91.50 91.50 91.50 0.0K
12:20 91.50 91.50 91.50 91.50 0.0K
12:21 92.81 94.87 92.81 94.87 0.7K
12:22 94.85 94.85 94.85 94.85 0.8K
12:23 94.85 94.85 94.00 94.00 1.3K
12:24 94.00 94.00 94.00 94.00 0.0K
12:25 94.00 94.00 94.00 94.00 0.1K
12:26 94.00 94.00 94.00 94.00 0.2K
12:27 94.00 94.00 92.58 92.58 0.8K
12:28 92.58 92.58 92.58 92.58 0.0K
12:29 92.58 92.58 90.50 90.50 0.6K
12:30 90.50 90.50 90.50 90.50 0.1K
12:31 90.50 90.50 90.50 90.50 0.2K
12:32 90.50 90.80 90.20 90.80 2.3K
12:33 90.80 90.80 90.80 90.80 0.1K
12:34 90.80 90.80 90.80 90.80 0.0K
12:35 90.80 90.80 90.80 90.80 0.0K
12:36 90.80 90.80 90.80 90.80 0.0K
12:37 90.80 91.00 90.80 91.00 1.1K
12:38 91.00 91.00 91.00 91.00 0.1K
12:39 91.00 91.00 91.00 91.00 0.0K
12:40 91.00 91.00 91.00 91.00 0.1K
12:41 91.00 91.00 91.00 91.00 0.2K
12:42 91.00 91.00 91.00 91.00 0.0K
12:43 91.00 91.00 91.00 91.00 0.0K
12:44 91.57 91.57 91.57 91.57 0.1K
12:45 91.57 91.57 91.57 91.57 0.0K
12:46 91.57 91.57 91.57 91.57 0.1K
12:47 91.57 91.57 91.57 91.57 0.0K
12:48 91.57 91.57 91.57 91.57 0.2K
12:49 91.57 91.57 91.57 91.57 0.1K
12:50 91.57 91.57 91.57 91.57 0.0K
12:51 91.57 93.00 91.57 93.00 0.7K
12:52 93.00 93.00 93.00 93.00 0.0K
12:53 93.00 93.00 93.00 93.00 0.2K
12:54 93.00 93.00 93.00 93.00 0.0K
12:55 93.00 93.00 93.00 93.00 0.3K
12:56 93.00 93.00 93.00 93.00 0.0K
12:57 93.00 93.00 92.00 92.94 1.1K
12:58 92.94 92.94 92.94 92.94 0.2K
12:59 92.94 92.94 92.94 92.94 0.0K
13:00 92.94 92.94 92.94 92.94 0.0K
13:01 92.94 94.48 92.94 94.48 0.9K
13:02 94.48 94.48 94.48 94.48 0.1K
13:03 94.48 94.48 94.48 94.48 0.1K
13:04 94.48 94.48 94.48 94.48 0.0K
13:05 94.48 94.48 94.48 94.48 0.1K
13:06 94.48 94.48 94.48 94.48 0.0K
13:07 94.48 94.48 94.48 94.48 0.0K
13:08 94.48 94.48 94.48 94.48 0.0K
13:09 94.48 94.48 94.48 94.48 0.1K
13:10 94.48 94.48 94.48 94.48 0.0K
13:11 94.48 94.48 94.48 94.48 0.0K
13:12 94.48 94.48 94.48 94.48 0.0K
13:13 94.48 94.48 94.48 94.48 0.0K
13:14 94.48 94.48 94.48 94.48 0.0K
13:15 94.48 94.48 94.48 94.48 0.0K
13:16 94.48 94.48 94.48 94.48 0.0K
13:17 94.48 94.48 94.48 94.48 0.0K
13:18 94.48 94.48 94.48 94.48 0.2K
13:19 94.48 94.48 94.48 94.48 0.2K
13:20 94.48 94.48 94.48 94.48 0.0K
13:21 94.48 94.48 94.48 94.48 0.1K
13:22 94.48 94.48 94.48 94.48 0.0K
13:23 94.48 94.48 94.48 94.48 0.0K
13:24 94.48 94.48 94.48 94.48 0.1K
13:25 94.48 94.48 94.48 94.48 0.2K
13:26 94.48 94.48 94.48 94.48 0.1K
13:27 94.48 94.48 94.48 94.48 0.0K
13:28 94.48 94.48 94.48 94.48 0.0K
13:29 94.48 94.48 94.48 94.48 0.5K
13:30 94.48 94.48 94.48 94.48 0.0K
13:31 94.48 94.48 94.48 94.48 0.0K
13:32 94.48 94.48 94.48 94.48 0.0K
13:33 94.48 98.00 94.48 98.00 0.2K
13:34 98.00 98.00 98.00 98.00 0.0K
13:35 98.00 98.00 98.00 98.00 0.3K
13:36 98.00 98.00 97.89 97.89 2.7K
13:37 97.89 97.89 97.89 97.89 0.0K
13:38 97.89 97.89 97.89 97.89 0.1K
13:39 97.88 97.88 97.00 97.00 1.9K
13:40 97.00 97.00 97.00 97.00 0.6K
13:41 97.00 97.00 97.00 97.00 0.2K
13:42 97.00 97.00 97.00 97.00 0.3K
13:43 97.00 97.00 97.00 97.00 0.0K
13:44 97.00 97.00 97.00 97.00 0.0K
13:45 97.00 97.00 97.00 97.00 0.0K
13:46 97.00 97.05 97.00 97.05 0.1K
13:47 97.05 97.05 97.05 97.05 0.0K
13:48 97.05 97.05 97.05 97.05 0.0K
13:49 97.05 97.05 97.05 97.05 0.1K
13:50 97.05 97.05 97.05 97.05 0.0K
13:51 97.05 97.05 97.05 97.05 0.1K
13:52 99.00 100.00 99.00 100.00 0.6K
13:53 100.00 100.00 100.00 100.00 0.0K
13:54 100.00 100.00 97.04 97.04 1.6K
13:55 97.04 97.04 97.04 97.04 0.0K
13:56 97.04 97.04 97.04 97.04 0.0K
13:57 97.04 97.04 97.04 97.04 0.0K
13:58 97.04 97.04 97.04 97.04 0.0K
13:59 97.04 97.04 97.04 97.04 0.0K
14:00 97.04 100.36 97.04 100.36 0.2K
14:01 100.36 100.36 100.36 100.36 0.1K
14:02 100.36 100.36 100.36 100.36 0.0K
14:03 100.36 100.36 100.36 100.36 0.0K
14:04 100.36 100.36 100.36 100.36 0.1K
14:05 100.36 100.36 100.36 100.36 0.0K
14:06 100.36 100.36 100.36 100.36 0.0K
14:07 100.36 100.36 100.36 100.36 0.0K
14:08 100.36 100.36 100.36 100.36 0.0K
14:09 100.36 100.36 100.36 100.36 0.3K
14:10 100.36 100.36 98.75 98.75 0.1K
14:11 98.75 98.75 98.75 98.75 0.0K
14:12 98.75 98.75 98.75 98.75 0.1K
14:13 98.75 98.75 97.75 97.75 0.3K
14:14 97.75 97.75 97.75 97.75 0.1K
14:15 97.75 97.75 97.75 97.75 0.0K
14:16 97.75 97.75 97.75 97.75 0.0K
14:17 97.75 97.75 97.75 97.75 0.0K
14:18 97.75 97.75 97.75 97.75 0.0K
14:19 97.75 97.75 97.75 97.75 0.0K
14:20 97.75 97.75 97.75 97.75 0.2K
14:21 97.75 97.75 97.75 97.75 0.0K
14:22 97.75 97.75 97.75 97.75 0.0K
14:23 97.75 97.75 97.75 97.75 0.0K
14:24 97.75 97.75 97.75 97.75 0.0K
14:25 97.75 97.75 97.75 97.75 0.0K
14:26 97.75 97.75 97.75 97.75 0.0K
14:27 97.75 97.75 97.75 97.75 0.0K
14:28 97.75 97.75 97.75 97.75 0.1K
14:29 97.75 97.75 97.75 97.75 0.1K
14:30 97.75 97.75 97.75 97.75 0.0K
14:31 97.75 97.75 97.75 97.75 0.0K
14:32 97.75 97.75 97.75 97.75 0.0K
14:33 97.75 97.75 97.75 97.75 0.2K
14:34 97.75 97.75 97.75 97.75 0.0K
14:35 97.75 97.75 97.75 97.75 0.1K
14:36 97.75 97.75 97.75 97.75 0.0K
14:37 97.75 97.75 97.75 97.75 0.0K
14:38 97.75 97.75 97.75 97.75 0.1K
14:39 97.75 97.75 97.75 97.75 0.0K
14:40 97.75 97.75 97.75 97.75 0.0K
14:41 97.75 97.75 97.75 97.75 0.1K
14:42 97.75 97.75 97.75 97.75 0.0K
14:43 97.75 97.75 97.75 97.75 0.0K
14:44 97.75 97.75 97.75 97.75 0.0K
14:45 97.75 97.75 97.75 97.75 0.0K
14:46 97.75 97.75 97.75 97.75 0.0K
14:47 97.75 97.75 97.75 97.75 0.0K
14:48 97.75 97.75 97.75 97.75 0.0K
14:49 97.75 97.75 97.75 97.75 0.1K
14:50 97.75 97.75 97.75 97.75 0.0K
14:51 97.75 97.75 97.75 97.75 0.0K
14:52 97.75 97.75 97.75 97.75 0.0K
14:53 97.75 97.75 97.75 97.75 0.0K
14:54 97.75 97.75 97.75 97.75 0.0K
14:55 97.00 97.68 97.00 97.68 1.2K
14:56 97.68 97.68 97.68 97.68 0.0K
14:57 97.68 97.68 97.68 97.68 0.1K
14:58 97.68 97.68 97.68 97.68 0.0K
14:59 97.68 97.68 97.68 97.68 0.0K
15:00 97.68 97.68 97.68 97.68 0.1K
15:01 97.68 97.68 97.68 97.68 0.0K
15:02 97.68 97.68 97.68 97.68 0.0K
15:03 97.68 97.68 97.68 97.68 0.0K
15:04 97.68 97.68 97.68 97.68 0.0K
15:05 97.68 97.68 97.68 97.68 0.0K
15:06 97.68 97.68 97.68 97.68 0.0K
15:07 97.68 97.68 97.68 97.68 0.0K
15:08 97.68 97.68 97.68 97.68 0.1K
15:09 97.68 97.68 97.68 97.68 0.1K
15:10 97.68 97.68 97.68 97.68 0.0K
15:11 97.68 99.00 97.68 99.00 0.2K
15:12 99.00 99.00 99.00 99.00 0.0K
15:13 99.00 99.00 99.00 99.00 0.0K
15:14 99.00 99.00 99.00 99.00 0.9K
15:15 99.00 101.11 99.00 101.11 0.3K
15:16 101.11 101.11 101.11 101.11 0.1K
15:17 101.11 101.11 101.11 101.11 0.1K
15:18 101.11 102.50 101.11 102.50 0.3K
15:19 102.50 104.95 100.13 100.13 0.7K
15:20 100.13 100.13 100.13 100.13 0.0K
15:21 100.13 100.13 100.13 100.13 0.1K
15:22 100.13 100.13 100.13 100.13 0.0K
15:23 100.13 100.13 100.13 100.13 0.0K
15:24 100.13 100.13 100.13 100.13 0.3K
15:25 100.13 100.13 99.13 99.13 0.3K
15:26 99.13 99.70 99.13 99.70 1.3K
15:27 101.90 101.90 101.90 101.90 0.9K
15:28 101.90 101.90 100.00 100.00 0.3K
15:29 100.00 100.00 100.00 100.00 0.1K
15:30 100.00 100.00 100.00 100.00 0.0K
15:31 100.00 100.00 100.00 100.00 0.3K
15:32 100.00 101.90 100.00 101.90 0.5K
15:33 101.90 103.00 101.90 103.00 0.3K
15:34 103.00 103.00 101.30 101.30 0.8K
15:35 101.30 101.30 101.30 101.30 0.0K
15:36 101.30 101.30 101.30 101.30 0.0K
15:37 101.30 101.30 101.30 101.30 0.0K
15:38 101.30 101.30 101.30 101.30 0.0K
15:39 101.30 104.99 101.30 104.99 0.2K
15:40 104.99 104.99 104.99 104.99 0.0K
15:41 104.99 104.99 103.00 103.00 1.3K
15:42 104.87 104.98 104.87 104.98 4.1K
15:43 104.98 105.40 104.98 105.40 0.4K
15:44 105.40 109.80 105.40 109.80 1.2K
15:45 110.00 110.00 109.85 109.85 2.7K
15:46 109.85 110.00 109.00 109.00 2.2K
15:47 109.00 109.00 109.00 109.00 0.5K
15:48 109.00 109.00 109.00 109.00 0.1K
15:49 109.00 109.00 108.00 108.00 0.3K
15:50 108.00 108.00 108.00 108.00 0.7K
15:51 108.00 108.00 108.00 108.00 0.3K
15:52 108.00 108.00 106.12 106.12 0.3K
15:53 106.12 108.10 106.12 108.10 0.4K
15:54 108.10 110.00 108.10 110.00 1.1K
15:55 110.00 110.00 110.00 110.00 0.2K
15:56 110.00 110.00 110.00 110.00 0.0K
15:57 106.00 108.00 106.00 108.00 0.6K
15:58 108.00 108.00 108.00 108.00 0.2K
15:59 106.00 109.92 106.00 109.46 1.6K
16:00 110.00 111.00 106.11 108.79 3.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available