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
09:31 100.00 101.00 94.01 101.00 1.3K
09:32 101.00 101.00 98.55 98.55 0.5K
09:33 98.55 100.00 98.55 100.00 0.1K
09:34 100.00 100.00 100.00 100.00 0.1K
09:35 100.00 100.00 100.00 100.00 0.0K
09:36 100.00 100.00 100.00 100.00 0.0K
09:37 100.00 100.00 100.00 100.00 0.0K
09:38 100.00 100.00 100.00 100.00 0.1K
09:39 100.00 100.00 100.00 100.00 0.0K
09:40 100.00 100.00 100.00 100.00 0.1K
09:41 100.00 100.00 100.00 100.00 0.0K
09:42 100.00 100.00 100.00 100.00 0.1K
09:43 100.00 100.00 100.00 100.00 0.0K
09:44 100.00 100.00 100.00 100.00 0.0K
09:45 100.00 100.00 100.00 100.00 0.0K
09:46 100.00 100.00 100.00 100.00 0.1K
09:47 100.00 100.00 100.00 100.00 0.0K
09:48 100.00 100.00 100.00 100.00 0.1K
09:49 100.00 100.00 100.00 100.00 0.0K
09:50 100.00 100.00 100.00 100.00 0.1K
09:51 100.00 100.00 100.00 100.00 0.0K
09:52 94.00 98.99 94.00 98.99 0.6K
09:53 98.99 99.95 98.99 99.95 0.3K
09:54 99.95 99.95 99.95 99.95 0.1K
09:55 99.95 99.95 98.60 98.60 0.3K
09:56 98.60 98.60 98.60 98.60 0.1K
09:57 98.60 98.60 98.60 98.60 0.1K
09:58 98.60 98.60 98.60 98.60 0.0K
09:59 98.60 98.60 98.60 98.60 0.0K
10:00 98.60 98.60 98.60 98.60 0.0K
10:01 98.60 98.60 98.60 98.60 0.3K
10:02 98.60 98.60 98.60 98.60 0.0K
10:03 98.60 98.60 98.60 98.60 0.0K
10:04 98.60 98.60 98.60 98.60 0.0K
10:05 98.60 98.60 98.60 98.60 0.0K
10:06 98.60 98.60 96.00 96.00 0.3K
10:07 96.00 96.00 96.00 96.00 0.2K
10:08 96.00 96.00 96.00 96.00 0.0K
10:09 96.00 96.00 96.00 96.00 0.0K
10:10 96.00 96.00 96.00 96.00 0.0K
10:11 96.00 96.00 96.00 96.00 0.0K
10:12 96.00 96.00 96.00 96.00 0.1K
10:13 96.00 96.00 96.00 96.00 0.0K
10:14 96.00 96.00 96.00 96.00 0.1K
10:15 96.00 97.11 96.00 97.11 0.3K
10:16 97.11 97.11 97.11 97.11 0.0K
10:17 97.11 97.11 97.11 97.11 0.1K
10:18 97.11 97.11 97.11 97.11 0.0K
10:19 97.11 97.11 97.11 97.11 0.1K
10:20 97.11 97.11 97.11 97.11 0.0K
10:21 97.11 97.11 97.11 97.11 0.0K
10:22 97.11 97.11 97.11 97.11 0.0K
10:23 97.11 97.11 97.11 97.11 0.0K
10:24 97.11 97.11 97.11 97.11 0.0K
10:25 97.11 97.11 97.11 97.11 0.0K
10:26 97.11 97.11 97.11 97.11 0.0K
10:27 97.11 97.11 97.11 97.11 0.1K
10:28 97.11 97.11 97.11 97.11 0.0K
10:29 97.11 97.11 97.11 97.11 0.0K
10:30 97.11 97.11 97.11 97.11 0.0K
10:31 97.11 97.11 97.11 97.11 0.0K
10:32 97.11 97.11 97.11 97.11 0.0K
10:33 97.11 97.11 97.11 97.11 0.1K
10:34 97.11 97.11 97.11 97.11 0.1K
10:35 97.11 98.20 97.11 98.20 0.3K
10:36 98.20 98.20 98.20 98.20 0.1K
10:37 98.20 99.00 98.20 99.00 0.2K
10:38 99.00 99.00 98.70 98.70 0.2K
10:39 98.70 98.70 98.70 98.70 0.1K
10:40 98.70 98.70 98.30 98.30 1.0K
10:41 98.30 98.30 98.30 98.30 0.2K
10:42 98.30 98.30 98.30 98.30 0.1K
10:43 98.30 100.15 98.30 100.15 0.6K
10:44 100.15 100.15 100.15 100.15 0.0K
10:45 100.15 100.15 100.15 100.15 0.1K
10:46 100.15 100.15 100.15 100.15 0.0K
10:47 100.15 100.15 100.15 100.15 0.0K
10:48 100.15 100.15 100.15 100.15 0.0K
10:49 98.30 98.30 98.30 98.30 0.1K
10:50 98.30 98.30 98.30 98.30 0.2K
10:51 98.30 98.30 98.30 98.30 0.0K
10:52 98.30 101.20 98.30 101.20 0.1K
10:53 101.20 101.20 101.20 101.20 0.0K
10:54 101.20 101.20 101.20 101.20 0.0K
10:55 101.20 101.20 101.20 101.20 0.0K
10:56 101.20 101.20 101.20 101.20 0.0K
10:57 101.20 101.20 98.30 98.31 0.4K
10:58 98.31 98.31 98.31 98.31 0.0K
10:59 99.50 99.50 99.50 99.50 0.1K
11:00 99.50 99.50 99.50 99.50 0.0K
11:01 99.50 99.50 99.50 99.50 0.0K
11:02 99.50 99.50 99.50 99.50 0.1K
11:03 99.50 99.50 99.50 99.50 0.0K
11:04 99.50 99.50 99.50 99.50 0.0K
11:05 99.50 99.50 99.50 99.50 0.0K
11:06 99.50 99.50 99.50 99.50 0.0K
11:07 99.50 99.50 99.50 99.50 0.0K
11:08 99.50 99.50 99.50 99.50 0.0K
11:09 99.50 99.50 99.50 99.50 0.1K
11:10 99.50 99.50 99.50 99.50 0.0K
11:11 99.50 99.50 97.70 97.70 0.4K
11:12 97.70 97.70 97.70 97.70 0.0K
11:13 97.70 97.70 97.70 97.70 0.0K
11:14 97.70 97.70 97.70 97.70 0.0K
11:15 97.70 97.70 97.70 97.70 0.0K
11:16 97.70 97.70 97.70 97.70 0.0K
11:17 97.70 97.70 97.70 97.70 0.0K
11:18 97.70 97.70 97.70 97.70 0.1K
11:19 97.70 97.70 97.70 97.70 0.1K
11:20 97.70 97.70 97.70 97.70 0.0K
11:21 97.70 97.70 97.70 97.70 0.0K
11:22 97.70 97.70 97.70 97.70 0.0K
11:23 97.70 97.70 97.70 97.70 0.0K
11:24 97.70 97.70 97.70 97.70 0.0K
11:25 97.70 97.70 97.70 97.70 0.0K
11:26 97.70 99.00 97.70 99.00 0.1K
11:27 97.00 97.00 97.00 97.00 0.2K
11:28 97.00 97.00 97.00 97.00 0.0K
11:29 97.00 97.00 97.00 97.00 0.1K
11:30 97.00 97.00 97.00 97.00 0.0K
11:31 97.00 97.00 97.00 97.00 0.1K
11:32 97.00 97.00 97.00 97.00 0.0K
11:33 97.00 97.00 97.00 97.00 0.0K
11:34 97.00 97.00 97.00 97.00 0.3K
11:35 97.00 97.00 97.00 97.00 0.0K
11:36 97.00 97.00 96.50 96.50 0.2K
11:37 96.50 96.50 96.50 96.50 0.1K
11:38 96.50 96.50 96.50 96.50 0.0K
11:39 96.50 96.50 96.50 96.50 0.0K
11:40 96.50 96.50 96.50 96.50 0.0K
11:41 96.50 96.50 96.50 96.50 0.0K
11:42 96.50 96.50 96.50 96.50 0.0K
11:43 96.50 96.50 96.50 96.50 0.0K
11:44 96.50 96.50 96.50 96.50 0.0K
11:45 96.50 96.50 96.50 96.50 0.0K
11:46 96.50 96.50 96.50 96.50 0.0K
11:47 96.50 96.50 96.50 96.50 0.0K
11:48 96.50 96.50 96.50 96.50 0.0K
11:49 95.02 95.02 95.02 95.02 0.4K
11:50 95.02 95.02 95.02 95.02 0.0K
11:51 95.02 95.02 95.02 95.02 0.0K
11:52 95.02 95.02 95.02 95.02 0.1K
11:53 95.02 95.02 95.02 95.02 0.0K
11:54 95.02 95.02 95.02 95.02 0.0K
11:55 95.02 95.02 95.02 95.02 0.0K
11:56 95.02 95.02 95.02 95.02 0.0K
11:57 95.02 95.02 94.25 94.25 0.2K
11:58 94.25 94.25 94.25 94.25 0.1K
11:59 94.25 94.25 94.25 94.25 0.4K
12:00 93.01 93.01 93.01 93.01 0.3K
12:01 93.01 93.80 93.01 93.80 0.4K
12:02 93.80 93.80 93.80 93.80 0.0K
12:03 93.80 93.80 93.80 93.80 0.0K
12:04 93.80 93.80 93.80 93.80 0.6K
12:05 93.80 93.80 93.80 93.80 0.0K
12:06 93.80 93.80 93.80 93.80 0.0K
12:07 93.80 93.80 93.80 93.80 0.0K
12:08 93.80 93.80 93.80 93.80 0.0K
12:09 93.62 93.62 93.62 93.62 0.2K
12:10 93.62 93.62 93.62 93.62 0.0K
12:11 93.62 93.62 93.62 93.62 0.0K
12:12 93.62 93.62 93.62 93.62 0.0K
12:13 93.62 93.62 93.62 93.62 0.0K
12:14 93.62 93.62 93.62 93.62 0.0K
12:15 93.62 93.62 93.62 93.62 0.0K
12:16 93.62 93.62 93.62 93.62 0.0K
12:17 93.62 93.62 93.62 93.62 0.0K
12:18 93.62 93.62 93.62 93.62 0.0K
12:19 93.62 93.62 93.62 93.62 0.0K
12:20 93.62 93.62 93.62 93.62 0.0K
12:21 93.62 93.62 93.62 93.62 0.0K
12:22 93.62 93.62 93.62 93.62 0.0K
12:23 93.00 93.00 93.00 93.00 0.5K
12:24 93.00 93.00 93.00 93.00 0.0K
12:25 93.00 93.00 93.00 93.00 0.1K
12:26 93.00 93.00 93.00 93.00 0.1K
12:27 93.00 93.00 93.00 93.00 0.0K
12:28 93.00 93.00 92.50 92.50 0.2K
12:29 92.50 92.50 92.50 92.50 0.0K
12:30 92.50 92.50 92.50 92.50 0.0K
12:31 92.50 92.50 92.50 92.50 0.0K
12:32 92.50 92.50 92.50 92.50 0.1K
12:33 92.50 92.50 92.50 92.50 0.0K
12:34 92.50 92.50 92.50 92.50 0.0K
12:35 92.50 92.50 92.50 92.50 0.0K
12:36 92.50 92.50 92.14 92.14 0.3K
12:37 92.14 92.14 92.14 92.14 0.0K
12:38 92.14 92.14 92.14 92.14 0.0K
12:39 92.14 92.14 92.14 92.14 0.1K
12:40 92.14 92.14 92.14 92.14 0.0K
12:41 92.14 92.48 92.14 92.48 0.4K
12:42 92.48 92.48 91.00 91.00 0.1K
12:43 91.00 91.00 91.00 91.00 0.0K
12:44 91.00 91.00 91.00 91.00 0.0K
12:45 91.00 91.95 91.00 91.95 0.2K
12:46 91.95 91.95 91.95 91.95 0.1K
12:47 91.95 91.95 91.95 91.95 0.1K
12:48 91.95 91.95 91.95 91.95 0.0K
12:49 91.95 91.95 91.95 91.95 0.0K
12:50 91.95 91.95 91.95 91.95 0.0K
12:51 91.95 91.95 91.95 91.95 0.1K
12:52 91.95 91.95 91.95 91.95 0.0K
12:53 92.08 92.08 92.08 92.08 0.4K
12:54 92.08 92.08 92.08 92.08 0.0K
12:55 92.08 92.08 92.08 92.08 0.0K
12:56 92.08 92.08 92.08 92.08 0.0K
12:57 92.08 92.08 92.08 92.08 0.1K
12:58 92.08 92.08 92.08 92.08 0.0K
12:59 91.00 91.00 91.00 91.00 0.2K
13:00 91.00 91.00 91.00 91.00 0.0K
13:01 91.00 91.00 91.00 91.00 0.0K
13:02 91.00 91.00 91.00 91.00 0.0K
13:03 91.00 91.00 91.00 91.00 0.0K
13:04 91.00 91.00 90.96 90.96 0.5K
13:05 90.96 90.96 90.96 90.96 0.1K
13:06 90.96 90.96 90.96 90.96 0.0K
13:07 90.96 90.96 90.96 90.96 0.2K
13:08 90.96 90.96 90.96 90.96 0.0K
13:09 90.96 90.96 90.96 90.96 0.1K
13:10 90.96 90.96 90.96 90.96 0.1K
13:11 90.96 90.96 90.96 90.96 0.0K
13:12 90.96 90.96 90.96 90.96 0.0K
13:13 90.96 90.96 90.96 90.96 0.0K
13:14 90.96 90.96 90.96 90.96 0.0K
13:15 90.96 90.96 90.96 90.96 0.0K
13:16 90.96 90.96 90.96 90.96 0.0K
13:17 90.96 90.96 90.96 90.96 0.0K
13:18 90.96 90.96 90.96 90.96 0.0K
13:19 90.96 90.96 90.96 90.96 0.0K
13:20 90.96 90.96 90.96 90.96 0.0K
13:21 90.96 90.96 90.96 90.96 0.0K
13:22 91.01 91.01 91.01 91.01 0.1K
13:23 91.01 91.01 91.01 91.01 0.0K
13:24 91.01 91.01 91.01 91.01 0.0K
13:25 91.01 91.01 91.01 91.01 0.0K
13:26 91.01 91.01 91.01 91.01 0.0K
13:27 91.01 91.01 91.01 91.01 0.0K
13:28 91.01 91.01 91.01 91.01 0.0K
13:29 91.01 91.01 91.01 91.01 0.2K
13:30 91.01 91.01 91.01 91.01 0.0K
13:31 91.66 91.66 91.66 91.66 0.2K
13:32 91.66 91.66 91.66 91.66 0.0K
13:33 91.66 91.66 91.66 91.66 0.0K
13:34 91.66 91.88 91.66 91.88 0.3K
13:35 91.88 91.88 91.88 91.88 0.2K
13:36 91.88 91.88 91.88 91.88 0.0K
13:37 91.88 91.88 91.88 91.88 0.0K
13:38 91.88 91.88 91.88 91.88 0.0K
13:39 91.88 91.88 91.88 91.88 0.1K
13:40 91.88 91.88 91.88 91.88 0.0K
13:41 91.88 91.88 91.88 91.88 0.0K
13:42 91.88 91.88 91.88 91.88 0.2K
13:43 91.88 91.88 91.88 91.88 0.0K
13:44 91.88 91.88 91.88 91.88 0.0K
13:45 91.88 91.88 91.88 91.88 0.0K
13:46 91.88 91.88 91.88 91.88 0.0K
13:47 91.88 91.88 91.88 91.88 0.0K
13:48 91.88 91.88 91.88 91.88 0.0K
13:49 91.88 91.88 91.88 91.88 0.0K
13:50 91.88 91.88 91.88 91.88 0.0K
13:51 91.88 91.88 91.88 91.88 0.0K
13:52 91.88 91.88 91.88 91.88 0.0K
13:53 91.88 92.00 91.88 92.00 0.1K
13:54 92.00 92.00 92.00 92.00 0.0K
13:55 92.00 92.00 92.00 92.00 0.0K
13:56 92.00 92.00 92.00 92.00 0.0K
13:57 92.00 92.00 92.00 92.00 0.4K
13:58 92.00 92.00 92.00 92.00 0.0K
13:59 92.00 92.00 92.00 92.00 0.0K
14:00 92.00 92.00 92.00 92.00 0.0K
14:01 92.00 92.00 92.00 92.00 0.0K
14:02 92.00 92.00 92.00 92.00 0.1K
14:03 92.00 92.00 92.00 92.00 0.0K
14:04 92.00 92.00 92.00 92.00 0.0K
14:05 92.00 92.00 92.00 92.00 0.0K
14:06 92.00 92.00 92.00 92.00 0.0K
14:07 92.00 92.00 92.00 92.00 0.0K
14:08 92.00 92.00 92.00 92.00 0.0K
14:09 92.00 92.00 90.38 90.38 0.2K
14:10 90.38 90.38 90.38 90.38 0.0K
14:11 90.38 90.38 90.38 90.38 0.0K
14:12 90.38 90.38 90.38 90.38 0.0K
14:13 90.38 90.38 90.38 90.38 0.0K
14:14 90.38 90.38 90.38 90.38 0.1K
14:15 90.38 90.38 90.38 90.38 0.0K
14:16 90.38 90.38 90.38 90.38 0.0K
14:17 90.38 100.00 90.38 93.35 3.1K
14:18 93.35 93.35 93.35 93.35 0.0K
14:19 93.35 93.35 93.35 93.35 0.1K
14:20 93.35 93.35 93.35 93.35 0.1K
14:21 93.35 93.35 93.35 93.35 0.0K
14:22 96.60 96.60 96.60 96.60 0.1K
14:23 96.60 96.60 96.60 96.60 0.0K
14:24 96.60 96.60 96.60 96.60 0.0K
14:25 96.60 96.60 96.60 96.60 0.0K
14:26 96.60 96.60 96.60 96.60 0.0K
14:27 96.60 96.60 96.60 96.60 0.0K
14:28 96.60 96.60 96.60 96.60 0.1K
14:29 96.60 96.60 96.60 96.60 0.0K
14:30 96.60 96.60 96.60 96.60 0.0K
14:31 96.60 96.60 96.59 96.59 0.2K
14:32 96.57 96.57 96.57 96.57 0.1K
14:33 96.41 96.41 96.41 96.41 0.1K
14:34 93.25 93.25 93.25 93.25 0.1K
14:35 93.25 93.25 93.25 93.25 0.0K
14:36 93.75 96.50 93.35 96.50 0.9K
14:37 96.40 96.40 96.40 96.40 0.1K
14:38 96.40 96.40 96.40 96.40 0.0K
14:39 96.40 96.40 96.40 96.40 0.0K
14:40 96.40 96.40 96.40 96.40 0.0K
14:41 96.40 96.40 96.40 96.40 0.0K
14:42 96.40 96.40 96.40 96.40 0.0K
14:43 93.20 93.20 93.20 93.20 0.1K
14:44 93.20 93.94 93.20 93.94 0.3K
14:45 93.94 95.99 93.94 95.99 0.3K
14:46 95.99 95.99 95.99 95.99 0.0K
14:47 96.30 96.30 96.30 96.30 0.1K
14:48 96.30 96.30 96.30 96.30 0.0K
14:49 96.30 96.30 96.30 96.30 0.0K
14:50 96.30 96.30 96.30 96.30 0.0K
14:51 96.30 96.30 93.25 93.25 0.1K
14:52 93.25 93.25 93.25 93.25 0.1K
14:53 93.25 93.25 93.25 93.25 0.0K
14:54 93.25 93.25 93.25 93.25 0.0K
14:55 93.25 93.25 93.25 93.25 0.1K
14:56 93.25 93.25 93.25 93.25 0.0K
14:57 93.25 93.25 93.25 93.25 0.0K
14:58 93.25 93.25 93.25 93.25 0.0K
14:59 93.25 93.25 93.00 93.00 0.1K
15:00 93.00 93.00 93.00 93.00 0.0K
15:01 93.00 93.00 93.00 93.00 0.1K
15:02 93.00 93.00 93.00 93.00 0.0K
15:03 95.50 95.50 95.50 95.50 0.1K
15:04 95.50 95.50 95.50 95.50 0.7K
15:05 95.50 96.73 95.50 96.73 0.2K
15:06 96.73 96.73 96.73 96.73 0.0K
15:07 96.73 96.73 96.73 96.73 0.0K
15:08 96.73 96.73 96.73 96.73 0.0K
15:09 96.73 96.73 96.73 96.73 0.1K
15:10 96.73 96.73 96.73 96.73 0.0K
15:11 96.73 96.73 96.73 96.73 0.0K
15:12 96.73 96.73 96.73 96.73 0.1K
15:13 96.73 96.73 95.00 95.00 0.1K
15:14 95.00 95.00 95.00 95.00 0.1K
15:15 95.00 95.00 95.00 95.00 0.1K
15:16 95.00 95.00 95.00 95.00 0.0K
15:17 95.00 95.00 95.00 95.00 0.0K
15:18 95.00 95.00 95.00 95.00 0.0K
15:19 95.00 95.00 95.00 95.00 0.0K
15:20 95.00 95.00 95.00 95.00 0.1K
15:21 94.40 94.40 94.40 94.40 0.1K
15:22 94.40 98.00 94.40 98.00 0.2K
15:23 95.00 95.00 95.00 95.00 0.1K
15:24 95.00 95.00 95.00 95.00 0.0K
15:25 95.00 95.00 95.00 95.00 0.1K
15:26 95.00 95.00 95.00 95.00 0.1K
15:27 95.00 95.00 95.00 95.00 0.0K
15:28 95.00 95.00 95.00 95.00 0.0K
15:29 95.00 95.00 95.00 95.00 0.0K
15:30 95.00 95.00 95.00 95.00 0.2K
15:31 95.00 95.00 95.00 95.00 0.0K
15:32 95.00 95.00 95.00 95.00 0.0K
15:33 95.00 95.00 95.00 95.00 0.0K
15:34 95.00 95.00 95.00 95.00 0.0K
15:35 95.00 95.00 95.00 95.00 0.0K
15:36 95.00 95.00 95.00 95.00 0.0K
15:37 95.00 95.00 95.00 95.00 0.0K
15:38 95.00 95.00 95.00 95.00 0.1K
15:39 95.00 95.00 95.00 95.00 0.0K
15:40 95.00 97.50 95.00 97.50 0.3K
15:41 97.50 97.50 97.50 97.50 0.1K
15:42 97.50 97.50 97.50 97.50 0.2K
15:43 97.50 97.50 97.50 97.50 0.2K
15:44 97.50 97.50 97.50 97.50 0.0K
15:45 97.50 97.50 97.50 97.50 0.0K
15:46 97.50 97.50 97.50 97.50 0.5K
15:47 97.50 97.50 97.50 97.50 0.0K
15:48 97.50 97.50 97.50 97.50 0.0K
15:49 97.50 97.55 97.50 97.50 0.6K
15:50 97.50 97.50 97.50 97.50 0.1K
15:51 97.50 97.50 97.50 97.50 0.3K
15:52 97.50 97.66 97.50 97.50 0.4K
15:53 97.50 97.50 97.50 97.50 0.1K
15:54 97.50 97.50 97.50 97.50 0.0K
15:55 97.50 97.56 97.50 97.56 0.4K
15:56 97.56 97.56 97.56 97.56 0.4K
15:57 97.56 99.60 97.56 99.60 0.6K
15:58 99.60 104.90 99.60 104.90 2.2K
15:59 104.90 104.90 104.89 104.89 0.3K
16:00 104.89 107.29 104.89 107.29 3.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available