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
09:31 100.00 102.94 99.50 102.00 1.9K
09:32 103.20 103.20 103.20 103.20 0.1K
09:33 103.20 103.20 103.20 103.20 0.1K
09:34 103.20 103.20 100.01 100.01 0.1K
09:35 100.01 100.01 100.00 100.00 0.3K
09:36 100.00 100.00 100.00 100.00 0.1K
09:37 100.00 100.00 100.00 100.00 0.0K
09:38 100.00 100.00 100.00 100.00 0.0K
09:39 100.00 100.00 100.00 100.00 0.0K
09:40 95.00 95.00 95.00 95.00 0.4K
09:41 95.00 95.00 95.00 95.00 0.0K
09:42 95.00 95.00 95.00 95.00 0.1K
09:43 95.00 95.80 95.00 95.80 0.3K
09:44 95.80 95.80 95.80 95.80 0.0K
09:45 95.80 95.80 95.80 95.80 0.0K
09:46 95.80 100.00 95.80 100.00 0.2K
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 0.0K
09:51 100.00 100.00 100.00 100.00 0.0K
09:52 100.00 100.00 100.00 100.00 0.1K
09:53 100.00 100.00 95.39 95.39 0.4K
09:54 95.39 101.90 95.39 101.90 0.4K
09:55 101.90 101.90 101.90 101.90 0.1K
09:56 101.90 101.90 101.90 101.90 0.0K
09:57 101.90 101.90 101.90 101.90 0.0K
09:58 101.90 101.90 101.90 101.90 0.2K
09:59 101.90 101.90 101.90 101.90 0.2K
10:00 101.90 101.90 101.90 101.90 0.0K
10:01 101.90 101.90 101.90 101.90 0.1K
10:02 101.90 101.90 101.90 101.90 0.0K
10:03 101.90 101.90 101.90 101.90 0.0K
10:04 101.90 101.90 101.90 101.90 0.0K
10:05 101.90 102.00 101.90 102.00 0.2K
10:06 102.00 102.00 102.00 102.00 0.0K
10:07 102.00 102.00 102.00 102.00 0.0K
10:08 102.00 102.00 102.00 102.00 0.1K
10:09 102.00 102.00 102.00 102.00 0.0K
10:10 102.00 102.00 102.00 102.00 0.0K
10:11 102.00 102.00 102.00 102.00 0.0K
10:12 102.00 102.00 102.00 102.00 0.0K
10:13 102.00 102.00 102.00 102.00 0.0K
10:14 102.00 102.00 102.00 102.00 0.1K
10:15 102.00 102.00 102.00 102.00 0.0K
10:16 102.00 105.00 102.00 105.00 0.7K
10:17 107.00 107.00 107.00 107.00 0.3K
10:18 106.90 106.90 105.24 105.24 1.9K
10:19 105.24 105.24 105.24 105.24 0.0K
10:20 105.24 105.68 105.24 105.68 0.1K
10:21 105.68 105.68 103.50 103.50 0.3K
10:22 103.50 103.50 103.50 103.50 0.0K
10:23 103.50 103.50 103.50 103.50 0.0K
10:24 107.00 107.00 104.06 104.06 0.3K
10:25 104.06 105.52 104.06 105.52 0.2K
10:26 105.52 105.52 105.52 105.52 0.0K
10:27 105.52 105.52 105.52 105.52 0.3K
10:28 105.52 105.52 105.52 105.52 0.1K
10:29 105.52 109.96 105.52 109.96 0.5K
10:30 107.02 107.02 107.02 107.02 0.1K
10:31 107.02 107.02 107.02 107.02 0.0K
10:32 107.02 107.02 107.02 107.02 0.0K
10:33 107.02 107.02 107.02 107.02 0.1K
10:34 107.02 107.02 107.02 107.02 0.0K
10:35 107.02 107.02 107.02 107.02 0.3K
10:36 107.02 107.02 107.02 107.02 0.0K
10:37 107.02 107.02 107.02 107.02 0.0K
10:38 107.02 107.02 107.02 107.02 0.1K
10:39 107.02 107.02 104.49 104.49 0.2K
10:40 104.49 108.19 104.49 108.19 0.1K
10:41 108.19 108.19 108.19 108.19 0.1K
10:42 108.19 109.00 108.19 109.00 0.4K
10:43 109.00 109.00 109.00 109.00 0.7K
10:44 109.00 109.00 109.00 109.00 0.1K
10:45 109.00 109.00 109.00 109.00 0.1K
10:46 109.00 109.00 109.00 109.00 0.1K
10:47 109.00 109.00 109.00 109.00 0.3K
10:48 109.00 109.00 109.00 109.00 0.3K
10:49 109.00 109.00 109.00 109.00 0.2K
10:50 109.00 109.00 109.00 109.00 0.1K
10:51 109.00 110.50 109.00 110.50 0.2K
10:52 110.50 110.50 110.50 110.50 0.2K
10:53 110.50 110.50 110.50 110.50 0.1K
10:54 110.50 110.50 110.50 110.50 0.1K
10:55 110.50 110.50 110.50 110.50 0.0K
10:56 110.50 110.50 110.50 110.50 0.2K
10:57 110.50 110.50 107.00 107.00 0.1K
10:58 110.03 110.50 107.00 107.00 0.5K
10:59 107.00 107.00 107.00 107.00 0.2K
11:00 107.00 107.00 107.00 107.00 0.0K
11:01 107.00 107.00 107.00 107.00 0.0K
11:02 107.00 107.00 107.00 107.00 0.1K
11:03 107.00 107.00 107.00 107.00 0.0K
11:04 107.00 107.00 107.00 107.00 0.2K
11:05 107.00 107.00 107.00 107.00 0.1K
11:06 107.00 107.00 107.00 107.00 0.1K
11:07 107.00 107.00 107.00 107.00 0.1K
11:08 107.00 107.00 107.00 107.00 0.0K
11:09 107.00 107.00 107.00 107.00 0.0K
11:10 107.00 109.00 107.00 109.00 0.2K
11:11 109.00 109.00 109.00 109.00 0.1K
11:12 109.00 109.00 109.00 109.00 0.1K
11:13 109.00 109.40 109.00 109.40 1.1K
11:14 109.40 109.40 109.40 109.40 0.1K
11:15 109.40 109.40 109.40 109.40 0.0K
11:16 109.40 109.40 109.40 109.40 0.1K
11:17 109.40 109.40 109.40 109.40 0.0K
11:18 109.40 109.40 109.40 109.40 0.2K
11:19 109.40 109.40 109.40 109.40 0.0K
11:20 109.40 109.40 108.25 108.25 0.1K
11:21 108.25 108.25 108.25 108.25 0.0K
11:22 108.25 108.25 108.22 108.22 0.2K
11:23 108.22 108.22 108.22 108.22 0.1K
11:24 108.22 108.22 108.22 108.22 0.0K
11:25 108.22 108.22 108.22 108.22 0.1K
11:26 108.22 108.22 108.22 108.22 0.0K
11:27 105.50 105.50 105.50 105.50 0.4K
11:28 108.08 108.08 108.08 108.08 0.1K
11:29 108.08 108.08 108.08 108.08 0.1K
11:30 108.13 108.13 108.13 108.13 0.2K
11:31 108.13 108.13 108.13 108.13 0.0K
11:32 108.13 108.13 108.13 108.13 0.0K
11:33 108.13 108.13 108.13 108.13 0.1K
11:34 108.13 108.13 106.25 106.25 0.2K
11:35 106.25 106.25 106.25 106.25 0.0K
11:36 106.25 106.25 105.50 105.50 0.6K
11:37 104.57 104.57 104.57 104.57 0.4K
11:38 104.57 104.57 104.57 104.57 0.2K
11:39 104.57 104.57 104.55 104.55 0.5K
11:40 104.55 104.55 104.55 104.55 0.0K
11:41 104.55 105.03 104.55 105.03 0.4K
11:42 104.78 105.00 104.78 105.00 0.9K
11:43 104.50 105.25 104.50 105.25 0.5K
11:44 105.25 105.25 105.25 105.25 0.0K
11:45 105.00 105.00 105.00 105.00 0.4K
11:46 105.00 105.50 105.00 105.50 0.3K
11:47 105.50 105.50 105.50 105.50 0.1K
11:48 105.50 105.50 105.50 105.50 0.0K
11:49 106.00 106.00 106.00 106.00 0.9K
11:50 106.00 106.00 106.00 106.00 0.3K
11:51 106.00 108.46 106.00 108.46 0.9K
11:52 108.46 108.50 108.46 108.50 0.2K
11:53 108.50 108.50 108.50 108.50 0.3K
11:54 108.50 108.50 108.50 108.50 0.0K
11:55 108.50 108.50 108.50 108.50 0.0K
11:56 108.50 109.40 108.50 109.40 0.3K
11:57 109.40 109.40 109.40 109.40 0.0K
11:58 109.40 109.40 107.00 107.00 1.4K
11:59 107.00 107.00 106.74 106.74 1.2K
12:00 108.00 108.00 106.00 106.00 0.5K
12:01 106.00 106.00 106.00 106.00 0.0K
12:02 106.00 108.00 106.00 108.00 0.4K
12:03 107.84 107.84 107.84 107.84 0.5K
12:04 107.84 107.84 107.84 107.84 0.3K
12:05 107.84 107.84 107.84 107.84 0.3K
12:06 107.84 107.84 107.84 107.84 0.1K
12:07 107.84 109.40 107.84 109.40 0.3K
12:08 109.40 109.40 109.40 109.40 0.0K
12:09 109.40 109.40 109.40 109.40 0.0K
12:10 106.00 106.00 106.00 106.00 0.1K
12:11 106.00 106.00 106.00 106.00 0.0K
12:12 106.00 106.00 106.00 106.00 0.0K
12:13 106.38 109.19 106.38 109.19 0.5K
12:14 109.19 109.19 109.19 109.19 0.0K
12:15 109.19 109.19 108.52 108.52 1.1K
12:16 109.70 109.70 109.70 109.70 0.3K
12:17 109.70 109.70 109.70 109.70 0.1K
12:18 110.51 110.51 109.09 109.09 1.2K
12:19 109.09 110.00 109.09 109.56 3.7K
12:20 109.18 110.00 109.18 109.50 1.4K
12:21 109.04 111.71 109.02 111.71 2.0K
12:22 110.00 110.00 110.00 110.00 0.3K
12:23 110.00 110.00 109.03 109.03 0.5K
12:24 110.00 110.00 110.00 110.00 0.3K
12:25 110.00 110.00 110.00 110.00 0.4K
12:26 110.00 110.00 110.00 110.00 0.1K
12:27 110.00 110.00 110.00 110.00 0.2K
12:28 110.00 110.00 110.00 110.00 0.6K
12:29 110.00 110.00 110.00 110.00 0.0K
12:30 110.00 110.00 110.00 110.00 0.0K
12:31 110.00 111.00 110.00 111.00 0.9K
12:32 111.00 111.00 109.00 109.00 1.0K
12:33 109.00 109.00 109.00 109.00 1.2K
12:34 109.00 109.00 109.00 109.00 0.0K
12:35 109.00 109.00 109.00 109.00 0.1K
12:36 109.00 109.00 109.00 109.00 0.1K
12:37 109.00 109.00 109.00 109.00 0.0K
12:38 109.00 109.00 109.00 109.00 0.0K
12:39 109.00 109.00 109.00 109.00 0.0K
12:40 109.00 109.00 109.00 109.00 0.1K
12:41 109.00 109.00 109.00 109.00 0.1K
12:42 109.00 109.00 109.00 109.00 0.0K
12:43 109.00 109.00 109.00 109.00 0.0K
12:44 109.00 109.00 108.00 108.00 0.1K
12:45 108.00 108.99 108.00 108.99 0.3K
12:46 108.99 108.99 108.92 108.99 1.1K
12:47 108.99 108.99 108.99 108.99 0.0K
12:48 108.99 108.99 108.99 108.99 0.0K
12:49 108.99 108.99 108.99 108.99 0.0K
12:50 108.99 108.99 108.99 108.99 0.1K
12:51 108.99 108.99 108.99 108.99 0.0K
12:52 108.99 108.99 108.99 108.99 0.0K
12:53 108.99 108.99 108.99 108.99 0.5K
12:54 108.99 108.99 108.99 108.99 0.0K
12:55 108.99 108.99 108.99 108.99 0.1K
12:56 108.99 108.99 108.99 108.99 0.2K
12:57 108.99 111.12 108.99 111.12 1.0K
12:58 111.12 111.12 111.00 111.00 0.4K
12:59 111.00 111.00 111.00 111.00 0.0K
13:00 111.00 111.00 111.00 111.00 0.0K
13:01 111.00 111.00 111.00 111.00 0.2K
13:02 111.00 111.00 111.00 111.00 0.0K
13:03 111.00 111.00 111.00 111.00 0.0K
13:04 111.00 111.00 111.00 111.00 0.0K
13:05 111.00 111.00 111.00 111.00 0.0K
13:06 111.00 111.00 111.00 111.00 0.3K
13:07 111.00 111.00 111.00 111.00 0.1K
13:08 108.50 108.50 108.50 108.50 0.4K
13:09 108.50 108.50 108.50 108.50 0.2K
13:10 108.50 108.50 108.50 108.50 0.0K
13:11 108.50 108.50 108.50 108.50 0.7K
13:12 108.50 108.50 108.50 108.50 0.1K
13:13 108.50 108.50 108.50 108.50 0.0K
13:14 108.50 108.50 108.50 108.50 0.0K
13:15 108.50 108.50 108.50 108.50 0.1K
13:16 108.50 108.50 108.50 108.50 0.0K
13:17 108.50 108.50 108.50 108.50 0.0K
13:18 108.50 108.50 108.00 108.00 0.6K
13:19 108.00 108.00 108.00 108.00 0.6K
13:20 108.00 108.00 105.41 105.41 0.5K
13:21 105.41 105.41 105.41 105.41 0.0K
13:22 105.41 105.41 105.41 105.41 0.0K
13:23 105.41 105.41 105.41 105.41 0.0K
13:24 105.41 106.01 105.41 106.01 0.6K
13:25 106.91 106.91 106.00 106.91 1.3K
13:26 106.53 106.53 106.00 106.00 1.8K
13:27 105.47 105.47 105.47 105.47 1.0K
13:28 105.47 105.47 105.45 105.45 3.0K
13:29 106.91 106.91 106.91 106.91 1.2K
13:30 106.91 106.91 104.50 104.50 1.0K
13:31 104.50 104.50 104.50 104.50 0.0K
13:32 104.50 104.50 104.50 104.50 0.0K
13:33 104.50 104.50 104.50 104.50 0.0K
13:34 104.50 104.50 104.50 104.50 0.0K
13:35 104.50 104.50 102.00 102.00 0.1K
13:36 102.00 102.00 102.00 102.00 0.0K
13:37 102.00 102.00 102.00 102.00 0.1K
13:38 102.00 102.00 102.00 102.00 0.0K
13:39 102.00 102.00 102.00 102.00 0.2K
13:40 102.00 102.00 102.00 102.00 0.2K
13:41 102.00 102.00 102.00 102.00 0.0K
13:42 102.00 102.00 102.00 102.00 0.0K
13:43 102.50 102.50 102.50 102.50 0.2K
13:44 102.50 102.51 102.50 102.51 0.2K
13:45 102.51 102.51 102.51 102.51 0.0K
13:46 102.51 102.51 102.51 102.51 0.0K
13:47 102.51 102.51 102.51 102.51 0.1K
13:48 102.51 102.51 102.51 102.51 0.0K
13:49 102.51 102.51 102.51 102.51 0.0K
13:50 102.51 102.51 102.51 102.51 0.1K
13:51 102.50 102.50 102.50 102.50 0.2K
13:52 102.50 102.50 102.50 102.50 0.0K
13:53 102.50 102.50 102.50 102.50 0.0K
13:54 102.50 102.50 102.50 102.50 0.0K
13:55 102.50 102.50 102.50 102.50 0.0K
13:56 102.50 102.50 102.50 102.50 0.0K
13:57 102.50 102.50 102.50 102.50 0.0K
13:58 102.50 102.50 102.50 102.50 0.0K
13:59 102.50 102.50 101.24 101.24 0.2K
14:00 101.24 101.24 101.24 101.24 0.0K
14:01 101.24 101.24 101.24 101.24 0.0K
14:02 101.24 101.24 101.24 101.24 0.3K
14:03 101.24 101.24 101.24 101.24 0.0K
14:04 101.24 101.24 101.24 101.24 0.1K
14:05 101.24 101.24 101.24 101.24 0.0K
14:06 101.24 101.24 101.24 101.24 0.0K
14:07 101.24 101.24 101.24 101.24 0.0K
14:08 101.24 101.24 101.24 101.24 0.0K
14:09 101.24 101.24 101.24 101.24 0.5K
14:10 101.24 101.24 101.24 101.24 0.0K
14:11 101.24 101.24 101.24 101.24 0.0K
14:12 101.24 101.24 101.24 101.24 0.1K
14:13 101.24 101.24 101.24 101.24 0.0K
14:14 100.50 100.50 100.50 100.50 0.8K
14:15 99.07 99.07 99.07 99.07 0.1K
14:16 99.07 99.07 99.00 99.00 0.1K
14:17 99.00 99.00 99.00 99.00 0.0K
14:18 99.00 99.00 99.00 99.00 0.0K
14:19 99.00 99.00 99.00 99.00 0.1K
14:20 99.00 99.00 99.00 99.00 0.0K
14:21 99.00 99.00 99.00 99.00 0.1K
14:22 99.00 99.00 99.00 99.00 0.0K
14:23 100.88 100.88 100.88 100.88 0.1K
14:24 100.88 100.88 100.88 100.88 0.0K
14:25 100.88 100.88 100.88 100.88 0.1K
14:26 100.88 100.88 100.88 100.88 0.0K
14:27 100.88 100.88 100.88 100.88 0.0K
14:28 100.88 100.88 100.88 100.88 0.1K
14:29 100.88 100.88 100.88 100.88 0.1K
14:30 100.88 100.88 100.88 100.88 0.4K
14:31 100.88 100.88 100.88 100.88 0.0K
14:32 100.88 100.88 100.88 100.88 0.2K
14:33 100.88 100.88 100.88 100.88 0.0K
14:34 100.88 100.88 100.88 100.88 0.0K
14:35 100.88 100.88 100.88 100.88 0.0K
14:36 100.88 100.88 100.88 100.88 0.1K
14:37 100.88 100.88 100.88 100.88 0.0K
14:38 100.88 100.88 100.88 100.88 0.2K
14:39 100.88 100.88 100.88 100.88 0.0K
14:40 100.88 100.88 100.88 100.88 0.0K
14:41 100.88 100.88 100.88 100.88 0.0K
14:42 100.88 100.88 100.88 100.88 0.1K
14:43 104.94 104.94 104.94 104.94 0.2K
14:44 104.94 104.94 104.94 104.94 0.0K
14:45 104.94 104.94 104.94 104.94 0.0K
14:46 104.94 104.94 104.94 104.94 0.0K
14:47 104.94 104.94 104.94 104.94 0.0K
14:48 104.94 104.94 104.94 104.94 0.0K
14:49 104.94 104.94 104.94 104.94 0.0K
14:50 104.94 104.94 104.94 104.94 0.0K
14:51 104.94 104.94 104.94 104.94 0.2K
14:52 103.82 103.82 103.82 103.82 0.2K
14:53 103.82 103.82 103.82 103.82 0.0K
14:54 103.82 103.82 103.82 103.82 0.0K
14:55 103.82 103.82 103.82 103.82 0.0K
14:56 103.82 103.82 103.82 103.82 0.1K
14:57 103.82 103.82 103.82 103.82 0.0K
14:58 103.82 103.82 103.11 103.11 0.5K
14:59 103.11 103.11 103.11 103.11 0.0K
15:00 103.11 103.11 103.11 103.11 0.0K
15:01 103.11 103.11 103.11 103.11 0.2K
15:02 103.11 103.11 103.11 103.11 0.0K
15:03 103.11 103.11 103.11 103.11 0.0K
15:04 103.11 103.11 103.11 103.11 0.0K
15:05 103.11 103.11 103.11 103.11 0.0K
15:06 103.11 103.11 103.11 103.11 0.0K
15:07 103.11 103.11 103.11 103.11 0.0K
15:08 103.11 103.11 103.11 103.11 0.0K
15:09 103.11 103.11 103.11 103.11 0.0K
15:10 103.11 103.11 103.11 103.11 0.0K
15:11 101.00 101.00 101.00 101.00 0.2K
15:12 101.00 101.00 101.00 101.00 0.2K
15:13 101.00 101.00 101.00 101.00 0.0K
15:14 101.00 101.00 101.00 101.00 0.0K
15:15 101.00 101.00 101.00 101.00 0.0K
15:16 101.00 101.00 101.00 101.00 0.2K
15:17 101.25 101.25 101.25 101.25 0.1K
15:18 101.25 101.25 101.25 101.25 0.0K
15:19 101.25 101.25 101.25 101.25 0.0K
15:20 101.25 101.25 101.25 101.25 0.0K
15:21 101.25 101.25 101.25 101.25 0.0K
15:22 101.25 101.25 101.25 101.25 0.1K
15:23 100.00 100.00 100.00 100.00 0.1K
15:24 100.00 100.00 100.00 100.00 0.2K
15:25 100.00 100.00 100.00 100.00 0.2K
15:26 100.00 100.00 99.00 99.00 0.2K
15:27 99.00 99.00 99.00 99.00 0.0K
15:28 100.20 100.20 100.20 100.20 0.2K
15:29 100.20 100.20 100.20 100.20 0.0K
15:30 100.20 100.20 100.20 100.20 0.0K
15:31 100.20 100.20 100.20 100.20 0.0K
15:32 100.20 100.20 100.20 100.20 0.1K
15:33 101.03 101.03 101.03 101.03 0.5K
15:34 101.03 102.01 101.03 102.01 0.8K
15:35 102.01 102.01 102.01 102.01 0.0K
15:36 102.01 102.01 102.01 102.01 0.0K
15:37 102.01 102.01 102.01 102.01 0.0K
15:38 102.01 102.01 101.58 101.58 0.2K
15:39 101.58 101.58 101.58 101.58 0.0K
15:40 101.58 101.58 101.58 101.58 0.1K
15:41 101.58 101.58 101.58 101.58 0.2K
15:42 101.58 101.58 101.58 101.58 0.3K
15:43 101.58 101.58 100.78 100.78 0.4K
15:44 100.78 100.78 100.78 100.78 0.0K
15:45 100.78 100.78 100.78 100.78 0.1K
15:46 100.78 100.78 100.78 100.78 0.0K
15:47 100.78 100.82 100.78 100.82 0.1K
15:48 101.11 101.11 100.99 100.99 0.7K
15:49 100.99 100.99 100.99 100.99 0.1K
15:50 100.99 102.90 100.99 102.90 0.1K
15:51 102.90 102.90 102.90 102.90 0.4K
15:52 102.90 102.90 102.90 102.90 0.1K
15:53 102.90 103.50 102.90 103.50 0.2K
15:54 103.50 103.50 102.25 102.25 0.3K
15:55 102.25 102.25 102.25 102.25 0.2K
15:56 102.25 102.25 102.25 102.25 0.1K
15:57 102.25 102.25 102.25 102.25 0.3K
15:58 102.25 102.25 102.25 102.25 0.2K
15:59 102.25 102.25 102.25 102.25 0.3K
16:00 102.25 102.25 101.00 101.00 2.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available