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
09:31 110.00 124.99 110.00 115.00 9.8K
09:32 112.50 112.50 112.50 112.50 0.2K
09:33 112.50 114.39 112.50 114.39 0.3K
09:34 114.39 114.39 114.39 114.39 0.2K
09:35 114.39 114.39 114.39 114.39 0.3K
09:36 114.39 114.39 114.39 114.39 0.2K
09:37 110.12 110.12 110.12 110.12 0.3K
09:38 110.12 110.12 110.12 110.12 0.0K
09:39 110.12 110.12 110.12 110.12 0.1K
09:40 110.12 110.12 110.12 110.12 0.0K
09:41 110.12 113.76 110.12 111.50 0.6K
09:42 111.50 113.08 111.50 112.60 0.4K
09:43 114.43 114.43 113.50 113.50 0.4K
09:44 114.99 116.00 114.99 116.00 1.2K
09:45 116.00 116.00 116.00 116.00 0.0K
09:46 115.00 115.00 115.00 115.00 0.2K
09:47 115.00 119.07 115.00 119.07 0.7K
09:48 118.90 122.97 112.00 112.00 3.9K
09:49 112.00 112.00 112.00 112.00 0.2K
09:50 112.00 118.58 112.00 113.60 0.7K
09:51 113.60 119.75 113.60 119.75 1.2K
09:52 119.75 123.00 119.75 120.08 0.9K
09:53 120.08 120.08 117.01 117.01 0.4K
09:54 121.99 121.99 121.99 121.99 0.5K
09:55 121.99 121.99 121.99 121.99 0.2K
09:56 121.99 121.99 121.99 121.99 0.3K
09:57 121.99 121.99 118.37 118.37 0.3K
09:58 118.37 118.37 118.37 118.37 0.1K
09:59 118.37 118.37 118.37 118.37 0.0K
10:00 118.37 118.37 118.37 118.37 0.1K
10:01 118.37 118.37 118.37 118.37 0.0K
10:02 118.37 118.37 118.37 118.37 0.1K
10:03 118.37 118.37 118.37 118.37 0.1K
10:04 118.37 118.37 118.37 118.37 0.0K
10:05 118.37 118.37 118.37 118.37 0.1K
10:06 120.00 120.00 120.00 120.00 0.3K
10:07 120.00 120.00 120.00 120.00 0.1K
10:08 120.00 120.00 120.00 120.00 0.1K
10:09 120.00 120.00 120.00 120.00 0.0K
10:10 120.00 120.00 120.00 120.00 0.0K
10:11 120.00 120.00 120.00 120.00 0.0K
10:12 120.00 120.00 119.00 119.00 0.7K
10:13 119.00 119.00 119.00 119.00 0.1K
10:14 119.00 120.00 119.00 120.00 0.4K
10:15 120.00 120.00 120.00 120.00 0.2K
10:16 120.00 120.00 120.00 120.00 0.0K
10:17 120.00 120.00 120.00 120.00 0.0K
10:18 120.00 120.00 120.00 120.00 0.3K
10:19 120.00 120.00 120.00 120.00 0.1K
10:20 120.00 120.00 120.00 120.00 0.0K
10:21 121.03 121.03 121.03 121.03 0.7K
10:22 121.03 121.03 121.03 121.03 0.1K
10:23 121.03 121.03 121.03 121.03 0.0K
10:24 121.03 121.03 119.06 119.06 0.2K
10:25 119.06 119.06 119.06 119.06 0.2K
10:26 119.06 119.06 119.06 119.06 0.0K
10:27 119.06 119.06 119.06 119.06 0.0K
10:28 119.06 119.06 119.06 119.06 0.0K
10:29 121.88 121.88 121.88 121.88 0.5K
10:30 121.88 121.88 121.88 121.88 0.0K
10:31 121.88 121.88 121.88 121.88 0.0K
10:32 121.88 121.88 121.88 121.88 0.0K
10:33 121.88 121.88 121.88 121.88 0.1K
10:34 121.88 121.88 121.88 121.88 0.1K
10:35 121.88 121.88 121.88 121.88 0.0K
10:36 121.88 121.88 121.88 121.88 0.1K
10:37 121.88 121.88 121.88 121.88 0.0K
10:38 121.88 121.88 121.88 121.88 0.1K
10:39 121.88 121.88 121.88 121.88 0.2K
10:40 121.88 121.88 121.88 121.88 0.2K
10:41 121.88 121.88 121.88 121.88 0.0K
10:42 121.88 121.88 121.88 121.88 0.1K
10:43 117.50 117.50 117.50 117.50 0.2K
10:44 117.50 117.50 117.50 117.50 0.0K
10:45 117.50 117.50 117.50 117.50 0.0K
10:46 117.50 117.50 117.50 117.50 0.1K
10:47 117.48 117.48 117.48 117.48 0.3K
10:48 117.48 117.48 117.48 117.48 0.0K
10:49 117.48 117.48 117.48 117.48 0.0K
10:50 117.48 117.48 117.48 117.48 0.1K
10:51 117.48 117.48 117.48 117.48 0.0K
10:52 117.48 117.48 117.48 117.48 0.0K
10:53 117.48 117.48 117.48 117.48 0.1K
10:54 117.48 117.48 117.48 117.48 0.1K
10:55 117.48 118.00 117.48 118.00 0.4K
10:56 118.00 118.00 118.00 118.00 0.1K
10:57 116.08 116.08 115.00 115.00 1.8K
10:58 115.00 116.00 115.00 116.00 0.2K
10:59 116.00 116.00 116.00 116.00 0.0K
11:00 116.00 116.00 116.00 116.00 0.2K
11:01 116.00 116.00 116.00 116.00 0.0K
11:02 116.00 116.00 116.00 116.00 0.0K
11:03 116.00 116.00 116.00 116.00 0.0K
11:04 116.00 116.00 116.00 116.00 0.0K
11:05 116.00 116.00 116.00 116.00 0.0K
11:06 116.00 116.00 116.00 116.00 0.2K
11:07 113.60 113.60 113.60 113.60 0.9K
11:08 113.60 113.60 105.00 105.00 4.1K
11:09 105.00 105.00 105.00 105.00 0.1K
11:10 105.00 105.00 105.00 105.00 0.0K
11:11 105.00 105.00 105.00 105.00 0.1K
11:12 105.00 105.00 105.00 105.00 0.2K
11:13 100.00 100.00 100.00 100.00 1.7K
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 0.0K
11:17 100.00 100.00 100.00 100.00 0.0K
11:18 100.00 100.00 100.00 100.00 0.0K
11:19 100.00 100.00 100.00 100.00 0.0K
11:20 100.00 100.00 100.00 100.00 0.0K
11:21 100.00 100.00 100.00 100.00 0.0K
11:22 100.00 100.00 100.00 100.00 0.0K
11:23 100.00 100.00 100.00 100.00 0.0K
11:24 100.00 100.00 100.00 100.00 0.0K
11:25 100.00 100.00 100.00 100.00 0.0K
11:26 100.00 100.00 100.00 100.00 0.0K
11:27 100.00 100.00 100.00 100.00 0.0K
11:28 100.00 100.00 100.00 100.00 0.0K
11:29 100.00 100.00 100.00 100.00 0.0K
11:30 100.00 100.00 100.00 100.00 0.0K
11:31 100.00 100.00 100.00 100.00 0.0K
11:32 100.00 100.00 100.00 100.00 0.0K
11:33 74.25 74.25 72.00 72.00 8.3K
11:34 72.00 79.75 72.00 79.75 0.4K
11:35 75.12 77.00 73.38 77.00 2.0K
11:36 77.00 77.00 66.00 66.00 2.9K
11:37 66.00 66.00 65.61 65.61 2.4K
11:38 65.61 75.00 65.61 75.00 1.0K
11:39 75.00 75.00 75.00 75.00 0.5K
11:40 75.00 75.00 75.00 75.00 0.3K
11:41 75.00 75.00 75.00 75.00 0.0K
11:42 75.00 75.00 75.00 75.00 0.0K
11:43 75.00 75.00 75.00 75.00 0.0K
11:44 75.00 75.00 75.00 75.00 0.0K
11:45 76.74 76.74 76.74 76.74 2.4K
11:46 80.00 80.00 80.00 80.00 0.8K
11:47 80.00 88.83 80.00 88.83 0.5K
11:48 88.83 88.83 88.83 88.83 0.0K
11:49 88.83 88.83 88.83 88.83 0.0K
11:50 88.83 88.83 88.83 88.83 0.0K
11:51 88.83 88.83 88.83 88.83 0.0K
11:52 89.62 89.62 89.62 89.62 1.8K
11:53 88.83 98.00 88.83 98.00 3.0K
11:54 98.00 98.00 97.00 97.00 3.0K
11:55 97.00 97.00 92.00 92.00 0.4K
11:56 92.00 95.94 92.00 95.94 1.7K
11:57 95.94 95.94 95.94 95.94 0.7K
11:58 95.94 95.94 95.94 95.94 0.0K
11:59 95.94 95.94 95.94 95.94 0.0K
12:00 95.94 95.94 95.94 95.94 0.0K
12:01 95.94 95.94 95.94 95.94 0.0K
12:02 95.94 95.94 95.94 95.94 0.0K
12:03 101.85 101.85 101.85 101.85 0.4K
12:04 106.75 108.00 106.75 108.00 1.2K
12:05 108.00 108.00 100.00 100.00 1.0K
12:06 100.00 100.00 100.00 100.00 0.3K
12:07 100.00 100.00 100.00 100.00 0.0K
12:08 100.00 100.00 95.58 95.58 1.2K
12:09 95.58 95.58 95.58 95.58 0.0K
12:10 95.58 95.58 95.58 95.58 0.0K
12:11 95.58 95.58 95.58 95.58 0.0K
12:12 95.58 95.58 95.58 95.58 0.0K
12:13 95.58 95.58 95.58 95.58 0.0K
12:14 95.58 95.58 95.58 95.58 0.0K
12:15 95.58 95.58 95.58 95.58 0.0K
12:16 95.58 95.58 95.58 95.58 0.0K
12:17 95.58 95.58 95.58 95.58 0.0K
12:18 90.01 90.01 90.01 90.01 0.4K
12:19 90.01 92.50 90.01 92.50 0.7K
12:20 92.50 98.34 91.01 98.34 0.7K
12:21 94.70 94.70 94.70 94.70 0.4K
12:22 94.70 94.70 94.70 94.70 0.3K
12:23 94.70 94.70 94.70 94.70 0.0K
12:24 94.70 94.70 94.70 94.70 0.1K
12:25 94.70 94.70 90.00 90.00 0.5K
12:26 90.00 90.01 90.00 90.01 0.3K
12:27 90.01 90.01 90.01 90.01 0.0K
12:28 94.50 94.50 94.50 94.50 0.3K
12:29 94.50 94.50 94.50 94.50 0.1K
12:30 94.50 94.50 94.50 94.50 0.0K
12:31 94.50 94.50 94.50 94.50 0.1K
12:32 94.50 94.50 94.50 94.50 0.0K
12:33 94.50 94.50 94.50 94.50 0.0K
12:34 94.50 94.50 94.50 94.50 0.0K
12:35 94.50 94.50 94.50 94.50 0.0K
12:36 94.50 94.50 94.50 94.50 0.0K
12:37 94.50 94.50 94.50 94.50 0.0K
12:38 91.00 91.00 91.00 91.00 0.6K
12:39 91.00 93.00 91.00 93.00 0.4K
12:40 93.00 93.00 93.00 93.00 0.1K
12:41 93.00 93.00 93.00 93.00 0.1K
12:42 93.00 93.00 93.00 93.00 0.1K
12:43 93.00 93.00 93.00 93.00 0.0K
12:44 93.00 93.00 93.00 93.00 0.1K
12:45 93.00 93.00 93.00 93.00 0.2K
12:46 93.00 93.00 93.00 93.00 0.3K
12:47 93.00 93.00 93.00 93.00 0.0K
12:48 93.00 93.00 90.50 90.50 0.3K
12:49 90.50 90.50 90.00 90.00 0.5K
12:50 85.00 85.00 85.00 85.00 0.3K
12:51 85.00 85.00 85.00 85.00 0.1K
12:52 85.00 85.00 85.00 85.00 0.1K
12:53 85.00 86.96 85.00 86.96 0.2K
12:54 86.96 86.96 85.00 85.00 1.1K
12:55 85.00 85.00 85.00 85.00 0.1K
12:56 85.00 85.00 85.00 85.00 0.0K
12:57 85.00 85.00 85.00 85.00 0.0K
12:58 85.00 85.00 85.00 85.00 0.1K
12:59 85.00 85.00 85.00 85.00 0.0K
13:00 85.00 85.00 85.00 85.00 0.0K
13:01 85.00 85.00 85.00 85.00 0.0K
13:02 85.00 90.50 85.00 90.50 0.1K
13:03 90.50 90.50 90.50 90.50 0.1K
13:04 90.50 90.50 90.50 90.50 0.0K
13:05 90.50 90.50 90.50 90.50 0.0K
13:06 90.50 90.50 90.50 90.50 0.1K
13:07 90.50 90.50 90.50 90.50 0.0K
13:08 90.50 90.50 85.00 85.00 0.4K
13:09 85.00 85.01 85.00 85.01 0.4K
13:10 85.75 85.75 85.75 85.75 0.5K
13:11 85.75 85.75 85.75 85.75 0.0K
13:12 85.75 85.75 85.75 85.75 0.1K
13:13 85.75 85.75 85.75 85.75 0.0K
13:14 85.75 85.75 85.75 85.75 0.1K
13:15 85.75 85.75 85.75 85.75 0.0K
13:16 85.75 85.75 85.75 85.75 0.0K
13:17 85.75 88.75 85.75 88.75 0.7K
13:18 88.75 88.75 88.75 88.75 0.0K
13:19 88.75 88.75 88.75 88.75 0.0K
13:20 88.75 88.75 88.75 88.75 0.0K
13:21 88.75 88.75 82.00 82.00 0.5K
13:22 82.00 82.00 82.00 82.00 0.1K
13:23 82.00 82.00 81.00 81.00 0.3K
13:24 81.00 81.00 81.00 81.00 0.0K
13:25 81.00 81.00 81.00 81.00 0.4K
13:26 81.00 81.00 81.00 81.00 0.1K
13:27 81.00 81.00 81.00 81.00 0.0K
13:28 81.00 81.00 81.00 81.00 0.0K
13:29 81.00 81.00 81.00 81.00 0.0K
13:30 81.00 81.01 81.00 81.01 0.3K
13:31 81.01 81.01 81.01 81.01 0.1K
13:32 81.01 81.01 81.01 81.01 0.0K
13:33 81.01 81.01 81.01 81.01 0.0K
13:34 81.01 81.01 81.01 81.01 0.0K
13:35 81.01 81.01 81.01 81.01 0.0K
13:36 80.00 80.00 80.00 80.00 0.3K
13:37 80.00 80.00 80.00 80.00 0.0K
13:38 80.00 81.70 80.00 81.70 0.3K
13:39 81.70 81.70 81.70 81.70 0.1K
13:40 81.70 81.70 81.70 81.70 0.0K
13:41 81.70 81.70 81.70 81.70 0.1K
13:42 81.70 81.70 81.70 81.70 0.0K
13:43 81.70 81.70 81.70 81.70 0.1K
13:44 81.70 81.70 81.70 81.70 0.1K
13:45 81.70 81.70 81.70 81.70 0.1K
13:46 81.70 81.70 81.70 81.70 0.1K
13:47 81.70 81.70 81.70 81.70 0.0K
13:48 81.70 81.70 81.70 81.70 0.0K
13:49 81.70 82.29 81.70 82.29 0.4K
13:50 82.29 82.29 82.29 82.29 0.1K
13:51 82.29 82.29 82.29 82.29 0.0K
13:52 82.29 82.29 82.29 82.29 0.0K
13:53 82.29 82.29 82.29 82.29 0.2K
13:54 82.29 82.29 82.29 82.29 0.1K
13:55 82.29 82.29 82.29 82.29 0.0K
13:56 82.29 82.29 82.29 82.29 0.0K
13:57 82.29 82.29 82.29 82.29 0.0K
13:58 82.29 82.29 82.29 82.29 0.0K
13:59 82.29 82.29 82.29 82.29 0.1K
14:00 82.29 82.29 82.29 82.29 0.0K
14:01 82.29 82.29 82.29 82.29 0.0K
14:02 82.29 82.29 82.29 82.29 0.0K
14:03 82.29 82.29 82.29 82.29 0.1K
14:04 82.29 82.29 82.29 82.29 0.0K
14:05 82.29 82.29 82.29 82.29 0.0K
14:06 82.29 82.29 82.29 82.29 0.3K
14:07 82.00 82.00 82.00 82.00 0.4K
14:08 82.00 82.00 82.00 82.00 0.0K
14:09 82.00 82.00 82.00 82.00 0.4K
14:10 82.00 85.00 80.99 85.00 0.3K
14:11 85.00 85.00 85.00 85.00 0.0K
14:12 81.60 81.60 81.60 81.60 0.1K
14:13 81.60 81.60 81.60 81.60 0.1K
14:14 81.60 81.60 81.60 81.60 0.1K
14:15 81.60 81.60 81.60 81.60 0.0K
14:16 81.60 81.60 81.60 81.60 0.0K
14:17 81.60 81.60 81.60 81.60 0.0K
14:18 81.60 81.60 81.60 81.60 0.2K
14:19 81.60 81.60 81.60 81.60 0.0K
14:20 81.60 81.60 81.60 81.60 0.1K
14:21 81.60 81.60 81.60 81.60 0.0K
14:22 81.60 82.50 81.57 81.57 0.4K
14:23 80.00 80.00 80.00 80.00 0.1K
14:24 80.00 80.00 80.00 80.00 0.1K
14:25 80.00 82.55 80.00 82.55 0.2K
14:26 82.55 82.55 82.55 82.55 0.0K
14:27 82.55 82.55 82.55 82.55 0.1K
14:28 82.55 82.55 82.55 82.55 0.0K
14:29 82.55 82.55 82.55 82.55 0.0K
14:30 82.55 82.55 82.55 82.55 0.1K
14:31 82.55 82.55 82.55 82.55 0.0K
14:32 82.55 82.55 82.55 82.55 0.0K
14:33 82.55 82.55 82.55 82.55 0.2K
14:34 82.55 82.55 82.55 82.55 0.0K
14:35 82.55 82.55 82.55 82.55 0.0K
14:36 83.00 83.00 83.00 83.00 0.1K
14:37 83.00 83.00 83.00 83.00 0.5K
14:38 83.00 83.00 83.00 83.00 0.0K
14:39 83.00 83.00 83.00 83.00 0.0K
14:40 83.00 83.00 83.00 83.00 0.0K
14:41 83.00 83.00 83.00 83.00 0.2K
14:42 83.00 83.00 83.00 83.00 0.0K
14:43 83.00 83.00 83.00 83.00 0.1K
14:44 83.00 83.00 83.00 83.00 0.0K
14:45 83.00 83.00 83.00 83.00 0.0K
14:46 85.53 85.53 85.53 85.53 0.4K
14:47 85.50 85.50 85.50 85.50 0.1K
14:48 85.50 85.50 85.50 85.50 0.0K
14:49 85.50 85.50 85.50 85.50 0.0K
14:50 85.50 85.50 85.50 85.50 0.0K
14:51 85.50 85.50 85.50 85.50 0.2K
14:52 85.50 85.50 85.50 85.50 0.0K
14:53 85.50 85.50 85.50 85.50 0.0K
14:54 85.50 85.50 85.50 85.50 0.0K
14:55 87.92 87.92 86.09 86.09 0.5K
14:56 86.09 86.09 86.09 86.09 0.0K
14:57 86.09 86.09 86.09 86.09 0.0K
14:58 86.09 86.51 86.09 86.51 0.8K
14:59 86.51 86.51 86.51 86.51 0.0K
15:00 86.51 86.51 86.51 86.51 0.0K
15:01 86.51 86.51 85.91 85.91 0.1K
15:02 85.91 85.91 85.91 85.91 0.0K
15:03 85.91 85.91 85.91 85.91 0.1K
15:04 85.91 85.91 85.91 85.91 0.0K
15:05 86.00 88.88 86.00 88.88 0.8K
15:06 88.88 88.88 88.88 88.88 0.1K
15:07 88.59 88.59 85.94 85.94 0.4K
15:08 85.94 85.94 85.94 85.94 0.1K
15:09 85.94 85.94 85.94 85.94 0.0K
15:10 85.94 85.94 85.94 85.94 0.0K
15:11 85.94 85.94 85.94 85.94 0.0K
15:12 85.94 85.94 85.94 85.94 0.0K
15:13 85.94 85.94 85.94 85.94 0.3K
15:14 85.94 85.94 85.94 85.94 0.0K
15:15 85.94 85.94 85.94 85.94 0.0K
15:16 85.94 85.94 85.94 85.94 0.0K
15:17 85.94 85.94 85.94 85.94 0.1K
15:18 85.94 85.94 85.94 85.94 0.0K
15:19 89.90 90.00 89.90 90.00 4.6K
15:20 89.64 89.64 89.64 89.64 0.3K
15:21 89.64 89.64 89.64 89.64 0.0K
15:22 89.64 89.64 89.64 89.64 0.0K
15:23 89.64 89.64 83.24 83.24 0.2K
15:24 83.24 83.24 83.24 83.24 0.0K
15:25 83.24 83.24 83.24 83.24 0.2K
15:26 83.24 83.24 83.24 83.24 0.0K
15:27 83.24 83.24 83.24 83.24 0.2K
15:28 88.80 88.80 88.80 88.80 0.3K
15:29 88.80 88.80 88.80 88.80 0.0K
15:30 88.80 88.80 88.80 88.80 0.3K
15:31 88.80 88.80 88.80 88.80 0.1K
15:32 88.80 88.80 88.80 88.80 0.1K
15:33 88.80 90.00 88.80 90.00 0.2K
15:34 90.49 90.49 90.49 90.49 0.5K
15:35 90.49 90.49 90.49 90.49 0.2K
15:36 90.49 90.49 90.49 90.49 0.1K
15:37 92.22 92.22 88.00 88.00 0.8K
15:38 88.00 88.00 88.00 88.00 0.2K
15:39 88.00 88.00 88.00 88.00 0.3K
15:40 92.50 92.50 92.50 92.50 0.6K
15:41 92.50 93.00 91.75 91.75 0.6K
15:42 91.75 91.75 91.75 91.75 0.3K
15:43 91.75 93.25 91.75 93.25 0.1K
15:44 93.25 94.75 93.25 94.75 0.3K
15:45 93.25 94.13 93.25 94.13 1.0K
15:46 94.13 94.13 94.13 94.13 0.3K
15:47 94.13 94.13 94.13 94.13 0.3K
15:48 94.13 94.13 88.00 88.00 1.0K
15:49 88.00 88.00 87.46 87.46 0.4K
15:50 87.46 89.50 87.46 89.50 0.3K
15:51 92.89 92.89 89.00 89.00 0.4K
15:52 89.00 91.00 89.00 91.00 0.6K
15:53 91.00 91.89 91.00 91.89 0.6K
15:54 91.89 93.57 91.89 92.00 0.7K
15:55 92.00 93.00 92.00 92.00 0.8K
15:56 93.05 93.11 93.05 93.11 0.6K
15:57 93.00 93.96 92.00 92.00 0.7K
15:58 92.00 92.00 92.00 92.00 0.2K
15:59 95.21 95.82 94.66 94.94 1.3K
16:00 95.06 97.00 91.42 91.42 5.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available