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
09:31 120.00 120.00 103.49 117.50 4.5K
09:32 119.60 119.60 115.01 115.01 1.2K
09:33 115.01 117.50 115.00 117.50 1.2K
09:34 117.90 117.90 117.90 117.90 0.4K
09:35 117.90 117.90 115.06 115.06 0.7K
09:36 115.06 115.06 114.12 114.12 0.3K
09:37 114.12 114.12 113.44 113.44 0.9K
09:38 113.44 113.44 112.58 112.58 0.8K
09:39 112.58 112.58 111.29 111.29 1.3K
09:40 111.29 111.29 108.45 108.45 0.2K
09:41 108.45 108.45 108.45 108.45 0.3K
09:42 108.45 108.45 108.45 108.45 0.0K
09:43 108.45 108.45 108.45 108.45 0.1K
09:44 108.45 108.45 108.45 108.45 0.1K
09:45 108.45 108.45 108.45 108.45 0.1K
09:46 108.45 108.45 108.45 108.45 0.1K
09:47 108.45 108.45 108.45 108.45 0.0K
09:48 108.45 108.45 108.45 108.45 0.0K
09:49 108.45 108.45 108.45 108.45 0.0K
09:50 108.45 108.45 108.45 108.45 0.0K
09:51 108.45 108.45 108.45 108.45 0.0K
09:52 108.45 113.00 108.45 113.00 0.5K
09:53 113.00 113.00 110.10 110.10 0.3K
09:54 115.48 115.48 115.48 115.48 0.5K
09:55 115.48 115.48 115.48 115.48 0.1K
09:56 115.48 115.48 115.48 115.48 0.1K
09:57 115.48 115.48 115.48 115.48 0.0K
09:58 115.48 115.48 111.50 111.50 0.1K
09:59 111.50 111.50 109.02 109.02 1.3K
10:00 109.02 111.70 109.02 111.70 0.6K
10:01 111.70 111.70 111.70 111.70 0.0K
10:02 111.70 111.81 111.70 111.80 0.6K
10:03 111.80 111.80 111.80 111.80 0.1K
10:04 111.80 111.80 111.80 111.80 0.1K
10:05 111.80 111.80 111.80 111.80 0.0K
10:06 111.80 111.80 111.80 111.80 0.0K
10:07 111.80 111.80 111.80 111.80 0.1K
10:08 111.80 111.80 111.80 111.80 0.1K
10:09 111.80 111.80 111.70 111.70 0.2K
10:10 111.70 111.70 111.70 111.70 0.5K
10:11 111.70 111.70 111.70 111.70 0.0K
10:12 111.70 111.70 111.70 111.70 0.3K
10:13 112.10 117.90 112.10 115.00 1.1K
10:14 115.00 115.29 115.00 115.29 0.6K
10:15 115.29 115.29 112.00 112.00 0.5K
10:16 112.25 112.25 112.25 112.25 0.3K
10:17 112.25 112.25 112.25 112.25 0.1K
10:18 112.25 112.25 112.25 112.25 0.0K
10:19 112.25 112.25 112.25 112.25 0.0K
10:20 112.25 112.25 112.25 112.25 0.1K
10:21 112.25 112.25 112.25 112.25 0.0K
10:22 112.25 112.25 112.25 112.25 0.0K
10:23 112.25 112.25 111.40 111.40 0.3K
10:24 111.40 111.40 111.40 111.40 0.1K
10:25 111.40 111.40 111.40 111.40 0.0K
10:26 111.40 111.40 111.40 111.40 0.0K
10:27 111.40 111.40 111.40 111.40 0.1K
10:28 111.40 111.40 111.40 111.40 0.0K
10:29 111.40 111.40 111.40 111.40 0.1K
10:30 111.40 111.40 111.40 111.40 0.0K
10:31 111.40 111.40 111.40 111.40 0.0K
10:32 111.40 111.40 111.40 111.40 0.0K
10:33 111.40 111.40 111.40 111.40 0.0K
10:34 111.40 111.40 111.40 111.40 0.0K
10:35 111.40 111.40 111.40 111.40 0.0K
10:36 111.40 111.40 111.40 111.40 0.0K
10:37 111.40 111.40 111.40 111.40 0.0K
10:38 111.40 111.40 111.40 111.40 0.1K
10:39 111.40 111.40 111.40 111.40 0.0K
10:40 111.40 111.40 111.40 111.40 0.5K
10:41 111.40 111.40 103.50 103.50 0.4K
10:42 103.50 103.50 102.17 102.42 1.2K
10:43 102.42 102.42 100.00 100.00 0.3K
10:44 100.00 100.00 100.00 100.00 0.1K
10:45 100.00 100.00 100.00 100.00 0.1K
10:46 100.00 100.22 100.00 100.22 0.2K
10:47 100.22 100.22 100.22 100.22 0.1K
10:48 101.08 101.08 101.08 101.08 0.2K
10:49 102.16 102.16 100.66 100.66 1.0K
10:50 100.66 100.66 100.66 100.66 0.5K
10:51 100.66 100.66 100.66 100.66 0.1K
10:52 100.66 100.66 100.66 100.66 0.1K
10:53 100.66 100.66 100.66 100.66 0.2K
10:54 100.66 100.66 100.66 100.66 0.0K
10:55 100.66 100.66 100.66 100.66 0.1K
10:56 100.66 100.66 100.66 100.66 0.1K
10:57 100.66 100.66 100.66 100.66 0.2K
10:58 100.66 100.66 100.66 100.66 0.1K
10:59 100.66 105.00 100.66 105.00 1.1K
11:00 105.00 105.00 104.00 104.00 0.8K
11:01 104.00 104.00 104.00 104.00 0.0K
11:02 104.00 104.99 102.40 102.40 0.5K
11:03 102.40 102.40 102.40 102.40 0.0K
11:04 102.40 102.40 102.40 102.40 0.1K
11:05 102.40 102.40 102.40 102.40 0.0K
11:06 102.40 102.40 102.40 102.40 0.0K
11:07 102.40 102.40 102.40 102.40 0.0K
11:08 102.40 104.99 102.40 102.85 0.7K
11:09 102.85 102.85 102.85 102.85 0.0K
11:10 102.85 102.85 102.85 102.85 0.0K
11:11 102.85 102.85 102.85 102.85 0.1K
11:12 101.18 104.77 101.18 104.77 0.7K
11:13 104.77 104.77 104.77 104.77 0.0K
11:14 104.77 104.77 104.77 104.77 0.0K
11:15 104.77 104.77 104.77 104.77 0.0K
11:16 104.77 104.77 104.77 104.77 0.1K
11:17 104.77 104.77 104.77 104.77 0.1K
11:18 104.77 104.77 104.77 104.77 0.0K
11:19 104.77 104.77 104.77 104.77 0.0K
11:20 104.77 104.77 104.77 104.77 0.0K
11:21 104.77 104.77 104.77 104.77 0.1K
11:22 104.77 104.77 104.77 104.77 0.0K
11:23 104.77 104.77 104.77 104.77 0.0K
11:24 104.77 104.77 104.77 104.77 0.0K
11:25 104.77 104.77 104.77 104.77 0.0K
11:26 104.77 104.77 104.77 104.77 0.0K
11:27 104.77 104.77 104.77 104.77 0.0K
11:28 104.77 104.77 104.77 104.77 0.0K
11:29 104.77 104.77 104.77 104.77 0.0K
11:30 105.00 105.00 105.00 105.00 0.2K
11:31 105.00 105.00 105.00 105.00 0.4K
11:32 105.00 105.00 105.00 105.00 0.0K
11:33 104.21 104.21 104.21 104.21 0.3K
11:34 104.21 104.21 104.21 104.21 0.0K
11:35 104.21 104.21 103.25 103.25 0.1K
11:36 103.25 104.00 103.25 104.00 0.6K
11:37 104.00 104.00 104.00 104.00 0.5K
11:38 104.00 104.00 104.00 104.00 0.0K
11:39 102.75 102.75 102.75 102.75 0.2K
11:40 102.75 102.75 102.75 102.75 0.0K
11:41 102.75 102.75 102.75 102.75 0.0K
11:42 102.75 102.75 102.75 102.75 0.1K
11:43 102.75 102.75 102.75 102.75 0.0K
11:44 102.75 102.75 102.75 102.75 0.0K
11:45 102.75 102.75 102.75 102.75 0.0K
11:46 102.75 102.75 102.75 102.75 0.0K
11:47 102.75 102.75 102.75 102.75 0.0K
11:48 102.75 102.75 102.75 102.75 0.0K
11:49 102.75 102.75 102.75 102.75 0.0K
11:50 102.75 102.75 102.75 102.75 0.0K
11:51 102.75 102.75 102.75 102.75 0.0K
11:52 102.75 103.00 102.75 103.00 0.1K
11:53 103.00 103.00 103.00 103.00 0.0K
11:54 103.00 103.00 103.00 103.00 0.0K
11:55 103.00 103.00 103.00 103.00 0.0K
11:56 103.00 103.00 103.00 103.00 0.0K
11:57 103.00 103.00 103.00 103.00 0.1K
11:58 103.00 103.00 103.00 103.00 0.0K
11:59 103.00 103.00 103.00 103.00 0.0K
12:00 103.00 103.00 103.00 103.00 0.0K
12:01 103.00 103.00 103.00 103.00 0.0K
12:02 103.00 103.00 103.00 103.00 0.0K
12:03 103.00 103.00 103.00 103.00 0.1K
12:04 103.00 103.00 103.00 103.00 0.0K
12:05 103.00 103.00 103.00 103.00 0.0K
12:06 103.00 103.00 103.00 103.00 0.1K
12:07 103.00 103.00 103.00 103.00 0.0K
12:08 103.00 103.00 103.00 103.00 0.0K
12:09 103.00 103.00 103.00 103.00 0.0K
12:10 103.00 103.00 103.00 103.00 0.0K
12:11 103.00 103.00 103.00 103.00 0.1K
12:12 103.00 103.00 103.00 103.00 0.0K
12:13 103.00 104.00 103.00 104.00 0.4K
12:14 104.00 104.00 104.00 104.00 0.1K
12:15 104.00 104.00 104.00 104.00 0.0K
12:16 104.00 104.00 104.00 104.00 0.0K
12:17 104.00 104.00 104.00 104.00 0.2K
12:18 104.00 104.00 104.00 104.00 0.0K
12:19 102.10 102.10 102.10 102.10 0.3K
12:20 102.10 102.10 102.10 102.10 0.0K
12:21 102.10 102.10 102.10 102.10 0.0K
12:22 102.10 102.10 102.10 102.10 0.0K
12:23 102.10 102.10 102.10 102.10 0.0K
12:24 103.80 103.80 103.80 103.80 0.1K
12:25 102.90 102.90 102.90 102.90 0.3K
12:26 102.90 102.90 102.90 102.90 0.0K
12:27 102.90 102.90 102.90 102.90 0.0K
12:28 103.00 103.00 103.00 103.00 0.1K
12:29 103.00 103.00 103.00 103.00 0.0K
12:30 103.00 103.00 103.00 103.00 0.0K
12:31 103.00 103.00 103.00 103.00 0.0K
12:32 103.00 103.00 103.00 103.00 0.0K
12:33 103.00 103.00 103.00 103.00 0.1K
12:34 103.00 103.00 103.00 103.00 0.0K
12:35 103.00 103.00 103.00 103.00 0.1K
12:36 103.00 103.00 103.00 103.00 0.0K
12:37 103.00 103.00 103.00 103.00 0.1K
12:38 103.00 103.00 103.00 103.00 0.0K
12:39 103.00 103.00 103.00 103.00 0.0K
12:40 103.00 103.00 103.00 103.00 0.0K
12:41 103.00 103.80 103.00 103.80 0.2K
12:42 103.80 103.80 103.80 103.80 0.0K
12:43 103.80 103.80 103.80 103.80 0.0K
12:44 103.80 103.80 103.80 103.80 0.0K
12:45 103.80 103.80 103.80 103.80 0.0K
12:46 103.80 103.80 103.80 103.80 0.0K
12:47 103.80 103.80 103.80 103.80 0.0K
12:48 103.80 104.31 103.80 104.31 0.8K
12:49 104.31 104.31 104.31 104.31 0.1K
12:50 104.31 104.31 104.31 104.31 0.0K
12:51 103.80 103.87 103.80 103.87 0.4K
12:52 103.87 103.87 103.87 103.87 0.0K
12:53 103.87 103.87 103.87 103.87 0.1K
12:54 103.87 103.87 103.87 103.87 0.0K
12:55 103.87 103.87 103.87 103.87 0.0K
12:56 104.56 104.56 104.56 104.56 0.2K
12:57 104.56 104.56 104.56 104.56 0.0K
12:58 104.56 104.56 104.56 104.56 0.0K
12:59 104.56 104.56 104.56 104.56 0.0K
13:00 104.56 104.56 104.56 104.56 0.0K
13:01 104.56 104.56 104.56 104.56 0.0K
13:02 104.56 104.56 104.56 104.56 0.0K
13:03 104.56 104.56 104.56 104.56 0.0K
13:04 104.56 104.56 104.56 104.56 0.0K
13:05 104.56 104.56 104.56 104.56 0.0K
13:06 104.56 104.56 104.56 104.56 0.0K
13:07 104.56 104.56 104.56 104.56 0.1K
13:08 104.56 104.56 104.56 104.56 0.0K
13:09 104.90 104.90 104.90 104.90 0.1K
13:10 104.90 104.90 104.90 104.90 0.1K
13:11 104.90 104.90 104.90 104.90 0.0K
13:12 104.90 104.90 104.90 104.90 0.1K
13:13 103.50 103.50 103.50 103.50 0.1K
13:14 103.50 103.50 103.50 103.50 0.0K
13:15 103.50 103.50 103.50 103.50 0.0K
13:16 103.50 103.50 103.50 103.50 0.0K
13:17 103.50 103.50 103.50 103.50 0.0K
13:18 103.50 103.50 103.50 103.50 0.0K
13:19 103.00 103.50 103.00 103.50 0.5K
13:20 103.50 103.50 103.50 103.50 0.0K
13:21 103.50 103.50 103.50 103.50 0.0K
13:22 103.50 103.50 103.50 103.50 0.1K
13:23 103.50 103.50 103.50 103.50 0.0K
13:24 103.50 103.50 103.50 103.50 0.2K
13:25 103.50 103.50 103.50 103.50 0.0K
13:26 103.50 103.50 103.50 103.50 0.1K
13:27 103.50 103.50 103.50 103.50 0.0K
13:28 103.50 103.50 103.50 103.50 0.0K
13:29 103.50 103.50 103.50 103.50 0.0K
13:30 103.50 103.50 103.50 103.50 0.0K
13:31 103.50 103.50 103.50 103.50 0.0K
13:32 103.50 103.50 103.50 103.50 0.0K
13:33 103.50 103.50 103.50 103.50 0.1K
13:34 103.50 103.50 103.50 103.50 0.0K
13:35 103.50 103.50 103.50 103.50 0.0K
13:36 103.50 103.50 103.50 103.50 0.1K
13:37 103.50 103.50 103.50 103.50 0.0K
13:38 103.50 103.50 103.50 103.50 0.0K
13:39 103.50 103.50 103.50 103.50 0.0K
13:40 103.50 103.50 103.50 103.50 0.0K
13:41 103.50 103.50 103.50 103.50 0.0K
13:42 103.50 103.50 103.50 103.50 0.1K
13:43 103.50 103.50 103.50 103.50 0.1K
13:44 103.50 103.50 103.50 103.50 0.0K
13:45 103.50 103.50 103.50 103.50 0.0K
13:46 103.50 103.50 103.50 103.50 0.0K
13:47 103.50 103.50 103.50 103.50 0.0K
13:48 103.50 103.50 103.50 103.50 0.0K
13:49 103.50 103.50 103.50 103.50 0.0K
13:50 103.50 103.50 103.50 103.50 0.1K
13:51 103.50 103.50 103.50 103.50 0.1K
13:52 103.50 103.50 103.50 103.50 0.0K
13:53 103.50 103.50 103.50 103.50 0.0K
13:54 103.50 103.50 103.50 103.50 0.0K
13:55 103.50 103.50 103.50 103.50 0.0K
13:56 103.50 103.50 103.50 103.50 0.0K
13:57 103.50 103.50 103.50 103.50 0.0K
13:58 103.50 103.50 103.50 103.50 0.2K
13:59 103.50 103.50 103.50 103.50 0.0K
14:00 103.50 103.50 103.49 103.49 0.4K
14:01 103.49 103.49 103.49 103.49 0.0K
14:02 102.74 102.74 102.74 102.74 0.2K
14:03 102.74 102.74 102.74 102.74 0.0K
14:04 102.74 102.74 102.74 102.74 0.1K
14:05 102.74 102.74 102.74 102.74 0.0K
14:06 102.74 103.47 102.74 103.47 0.1K
14:07 103.47 103.47 103.47 103.47 0.0K
14:08 103.47 103.47 103.47 103.47 0.0K
14:09 103.47 103.47 103.47 103.47 0.0K
14:10 103.47 103.47 103.47 103.47 0.0K
14:11 103.47 103.47 102.72 102.72 0.2K
14:12 102.72 102.72 102.72 102.72 0.0K
14:13 102.72 102.72 102.72 102.72 0.1K
14:14 102.72 102.72 102.72 102.72 0.0K
14:15 102.72 103.50 102.72 103.50 0.7K
14:16 103.50 103.50 103.50 103.50 0.0K
14:17 103.50 103.50 103.50 103.50 0.0K
14:18 103.00 103.00 103.00 103.00 0.2K
14:19 103.00 103.00 103.00 103.00 0.0K
14:20 103.00 103.00 103.00 103.00 0.0K
14:21 103.00 103.00 103.00 103.00 0.0K
14:22 103.00 103.00 103.00 103.00 0.1K
14:23 103.00 103.00 103.00 103.00 0.0K
14:24 103.00 103.00 103.00 103.00 0.2K
14:25 103.00 103.00 103.00 103.00 0.0K
14:26 103.00 103.00 103.00 103.00 0.0K
14:27 103.00 103.00 103.00 103.00 0.4K
14:28 103.00 103.00 103.00 103.00 0.0K
14:29 103.00 103.00 103.00 103.00 0.0K
14:30 103.00 103.00 103.00 103.00 0.0K
14:31 103.00 103.00 103.00 103.00 0.0K
14:32 103.00 103.00 103.00 103.00 0.0K
14:33 103.00 103.00 103.00 103.00 0.0K
14:34 104.00 104.00 104.00 104.00 0.2K
14:35 104.00 104.00 103.50 103.50 0.4K
14:36 103.50 103.50 103.50 103.50 0.0K
14:37 103.50 103.50 103.50 103.50 0.0K
14:38 103.50 103.50 103.50 103.50 0.5K
14:39 103.50 103.50 103.50 103.50 0.0K
14:40 103.50 103.50 103.50 103.50 0.0K
14:41 103.50 103.50 103.50 103.50 0.0K
14:42 103.50 103.50 103.50 103.50 0.3K
14:43 103.50 103.50 103.50 103.50 0.0K
14:44 103.50 103.50 103.50 103.50 1.0K
14:45 103.50 104.32 103.50 104.32 0.2K
14:46 104.32 104.32 104.32 104.32 0.0K
14:47 104.95 104.95 104.95 104.95 0.9K
14:48 104.95 104.95 104.95 104.95 0.0K
14:49 104.95 105.92 104.95 105.92 0.6K
14:50 105.92 107.00 105.92 106.66 1.6K
14:51 106.66 107.96 106.66 107.96 0.3K
14:52 107.96 107.96 107.96 107.96 0.3K
14:53 107.96 107.96 107.96 107.96 0.0K
14:54 107.30 107.33 106.66 106.66 1.5K
14:55 106.66 106.66 106.66 106.66 0.0K
14:56 106.66 106.66 106.66 106.66 0.1K
14:57 106.66 106.66 106.66 106.66 0.0K
14:58 106.66 106.66 106.66 106.66 0.0K
14:59 106.66 106.66 106.66 106.66 0.0K
15:00 106.66 106.66 106.66 106.66 0.0K
15:01 106.66 106.66 106.66 106.66 0.0K
15:02 106.66 106.66 106.66 106.66 0.0K
15:03 106.66 106.66 106.66 106.66 0.4K
15:04 106.66 106.66 104.00 104.00 0.4K
15:05 104.00 104.00 104.00 104.00 0.0K
15:06 104.00 104.00 104.00 104.00 0.1K
15:07 105.60 105.60 105.60 105.60 0.4K
15:08 105.60 105.60 105.60 105.60 0.0K
15:09 105.60 105.60 105.00 105.00 0.1K
15:10 105.00 105.00 105.00 105.00 0.1K
15:11 105.00 105.00 105.00 105.00 0.0K
15:12 105.00 105.00 105.00 105.00 0.3K
15:13 105.00 105.00 105.00 105.00 0.0K
15:14 105.00 105.00 105.00 105.00 0.0K
15:15 105.00 105.00 105.00 105.00 0.0K
15:16 103.00 104.50 103.00 104.50 0.3K
15:17 103.22 103.22 103.22 103.22 0.1K
15:18 103.22 103.22 103.22 103.22 0.0K
15:19 103.12 103.12 103.00 103.00 0.7K
15:20 103.00 103.00 103.00 103.00 0.1K
15:21 103.00 103.00 103.00 103.00 0.1K
15:22 103.00 103.00 102.97 102.97 0.2K
15:23 102.97 102.97 102.97 102.97 0.1K
15:24 102.97 102.97 102.97 102.97 0.0K
15:25 102.97 102.97 102.97 102.97 0.0K
15:26 102.97 102.97 102.97 102.97 0.0K
15:27 102.97 102.97 102.97 102.97 0.0K
15:28 102.97 102.97 102.97 102.97 0.0K
15:29 102.97 102.97 102.97 102.97 0.0K
15:30 102.97 104.00 102.97 104.00 0.3K
15:31 104.00 104.00 104.00 104.00 0.0K
15:32 104.00 104.00 104.00 104.00 0.2K
15:33 104.00 104.00 103.10 103.10 0.6K
15:34 103.10 103.10 103.10 103.10 0.0K
15:35 104.50 104.50 104.49 104.49 0.5K
15:36 104.49 104.49 104.49 104.49 0.0K
15:37 104.49 104.49 104.49 104.49 0.0K
15:38 105.73 105.73 105.73 105.73 0.1K
15:39 104.93 104.93 104.49 104.50 1.6K
15:40 104.50 104.50 104.50 104.50 0.0K
15:41 104.50 104.50 104.50 104.50 0.2K
15:42 104.50 104.50 104.50 104.50 0.1K
15:43 104.50 104.50 104.50 104.50 0.0K
15:44 104.50 104.50 104.50 104.50 0.0K
15:45 104.50 104.50 104.50 104.50 0.5K
15:46 104.50 104.50 104.50 104.50 0.1K
15:47 104.50 104.50 104.50 104.50 0.2K
15:48 104.50 104.65 104.50 104.65 0.4K
15:49 104.65 104.65 104.65 104.65 0.3K
15:50 104.65 105.34 104.65 105.34 0.2K
15:51 105.34 105.34 105.34 105.34 0.4K
15:52 104.68 104.68 104.68 104.68 0.4K
15:53 105.34 105.50 105.34 105.50 0.9K
15:54 105.48 105.50 105.48 105.50 0.3K
15:55 106.00 106.00 105.99 105.99 0.7K
15:56 105.99 106.89 105.84 106.89 1.0K
15:57 106.89 106.89 104.76 104.76 0.7K
15:58 104.76 106.07 104.76 106.07 0.9K
15:59 107.00 108.00 107.00 108.00 2.3K
16:00 108.00 110.00 104.50 110.00 5.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available