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
09:31 108.00 108.53 102.00 108.00 2.3K
09:32 108.00 108.00 108.00 108.00 0.1K
09:33 108.00 108.00 105.00 105.00 0.4K
09:34 105.00 105.00 105.00 105.00 0.0K
09:35 105.00 105.00 105.00 105.00 0.0K
09:36 105.00 105.00 104.30 104.30 0.5K
09:37 104.30 104.30 104.30 104.30 0.1K
09:38 104.30 104.30 104.30 104.30 0.0K
09:39 104.30 104.30 104.30 104.30 0.0K
09:40 104.30 104.76 104.30 104.76 0.1K
09:41 104.76 104.76 104.76 104.76 0.0K
09:42 104.76 104.76 104.76 104.76 0.0K
09:43 104.76 104.76 104.76 104.76 0.0K
09:44 104.76 104.76 104.50 104.50 0.2K
09:45 104.50 104.50 104.50 104.50 0.2K
09:46 104.50 104.50 104.50 104.50 0.0K
09:47 104.50 104.50 104.50 104.50 0.0K
09:48 104.50 104.50 104.50 104.50 0.1K
09:49 104.50 104.50 104.50 104.50 0.1K
09:50 104.50 104.50 100.00 100.00 2.7K
09:51 100.00 100.00 100.00 100.00 0.1K
09:52 100.00 100.00 100.00 100.00 0.0K
09:53 97.99 97.99 97.99 97.99 0.2K
09:54 97.99 98.81 97.99 98.81 0.2K
09:55 98.81 98.81 98.81 98.81 0.0K
09:56 98.81 98.81 98.81 98.81 0.1K
09:57 98.81 98.81 98.81 98.81 0.1K
09:58 98.81 98.81 98.81 98.81 0.0K
09:59 98.81 98.81 98.81 98.81 0.1K
10:00 98.81 98.81 98.81 98.81 0.0K
10:01 98.81 98.81 98.81 98.81 0.0K
10:02 98.81 98.81 98.81 98.81 0.1K
10:03 98.81 98.81 98.81 98.81 0.0K
10:04 98.81 98.81 97.00 97.00 0.3K
10:05 97.00 97.00 97.00 97.00 0.1K
10:06 97.00 97.00 97.00 97.00 0.0K
10:07 97.00 98.00 97.00 98.00 0.4K
10:08 98.00 98.00 98.00 98.00 0.1K
10:09 98.00 98.00 98.00 98.00 0.1K
10:10 98.00 98.00 98.00 98.00 0.0K
10:11 98.00 98.00 98.00 98.00 0.1K
10:12 98.00 98.00 98.00 98.00 0.0K
10:13 98.00 98.00 98.00 98.00 0.0K
10:14 98.00 98.00 96.10 96.10 0.2K
10:15 96.10 96.10 96.10 96.10 0.2K
10:16 96.10 96.84 95.00 96.84 6.9K
10:17 96.84 96.84 96.84 96.84 0.1K
10:18 95.40 97.50 95.40 97.50 1.2K
10:19 95.75 95.75 95.75 95.75 1.1K
10:20 95.75 95.75 95.75 95.75 5.4K
10:21 95.75 95.75 95.75 95.75 0.2K
10:22 95.75 95.75 95.00 95.00 4.0K
10:23 95.00 95.00 95.00 95.00 0.6K
10:24 95.00 95.00 95.00 95.00 0.2K
10:25 95.00 95.00 95.00 95.00 0.1K
10:26 95.00 95.00 95.00 95.00 0.1K
10:27 95.00 95.00 95.00 95.00 0.1K
10:28 95.00 95.00 95.00 95.00 0.1K
10:29 95.00 95.00 95.00 95.00 0.2K
10:30 95.00 95.00 95.00 95.00 0.0K
10:31 96.00 96.00 96.00 96.00 0.7K
10:32 96.00 96.00 96.00 96.00 0.0K
10:33 96.00 96.00 96.00 96.00 0.1K
10:34 96.00 96.00 96.00 96.00 0.0K
10:35 96.00 99.49 96.00 96.00 0.9K
10:36 96.00 96.00 96.00 96.00 0.0K
10:37 96.00 96.00 96.00 96.00 0.1K
10:38 96.00 96.00 96.00 96.00 0.1K
10:39 96.00 96.00 96.00 96.00 0.0K
10:40 96.00 96.00 96.00 96.00 0.2K
10:41 96.00 96.00 96.00 96.00 0.2K
10:42 96.00 96.00 96.00 96.00 0.3K
10:43 96.00 96.00 96.00 96.00 0.1K
10:44 96.00 96.00 96.00 96.00 0.0K
10:45 96.00 96.00 96.00 96.00 0.0K
10:46 96.00 96.00 96.00 96.00 0.0K
10:47 96.00 96.00 96.00 96.00 0.2K
10:48 96.00 96.44 96.00 96.44 0.4K
10:49 96.44 96.44 96.44 96.44 0.0K
10:50 96.44 96.44 96.44 96.44 0.0K
10:51 96.50 96.50 96.50 96.50 0.2K
10:52 96.50 96.50 96.50 96.50 0.1K
10:53 96.50 96.50 96.50 96.50 0.2K
10:54 96.50 96.50 96.50 96.50 0.1K
10:55 96.50 96.50 96.50 96.50 0.3K
10:56 96.50 96.50 96.50 96.50 0.2K
10:57 96.50 96.50 96.50 96.50 0.2K
10:58 96.50 96.50 96.50 96.50 0.1K
10:59 96.50 96.50 96.50 96.50 0.0K
11:00 96.50 96.50 96.50 96.50 0.1K
11:01 96.50 96.50 96.50 96.50 0.0K
11:02 96.50 96.50 96.50 96.50 0.1K
11:03 96.50 96.50 96.50 96.50 0.0K
11:04 96.50 96.50 96.50 96.50 0.0K
11:05 96.50 96.50 96.50 96.50 0.1K
11:06 96.50 96.50 96.50 96.50 0.0K
11:07 96.50 96.50 96.50 96.50 0.0K
11:08 96.50 96.50 96.50 96.50 0.0K
11:09 96.50 96.50 95.50 95.50 0.4K
11:10 95.50 95.50 95.50 95.50 1.0K
11:11 95.50 95.50 95.50 95.50 0.0K
11:12 95.50 95.50 95.50 95.50 0.0K
11:13 95.50 95.50 95.50 95.50 0.3K
11:14 95.50 95.50 95.50 95.50 0.0K
11:15 95.50 95.50 95.50 95.50 0.0K
11:16 95.50 95.50 95.50 95.50 0.0K
11:17 95.50 95.50 95.50 95.50 0.1K
11:18 95.50 95.50 95.50 95.50 0.0K
11:19 95.50 95.50 95.50 95.50 0.1K
11:20 95.50 95.50 95.50 95.50 0.1K
11:21 95.50 95.50 95.50 95.50 0.1K
11:22 95.50 95.50 95.50 95.50 0.3K
11:23 95.50 95.50 95.50 95.50 0.1K
11:24 95.50 95.50 95.50 95.50 0.1K
11:25 95.50 95.50 95.50 95.50 0.0K
11:26 95.50 95.50 95.50 95.50 0.0K
11:27 95.50 95.50 95.50 95.50 0.1K
11:28 95.50 95.50 95.50 95.50 0.0K
11:29 95.50 95.50 95.50 95.50 0.0K
11:30 95.50 95.50 95.50 95.50 0.2K
11:31 95.50 95.50 95.50 95.50 0.0K
11:32 95.50 95.50 95.50 95.50 0.0K
11:33 94.79 94.79 94.79 94.79 0.1K
11:34 94.79 94.79 94.79 94.79 0.0K
11:35 94.79 94.79 94.79 94.79 0.1K
11:36 94.79 94.79 94.79 94.79 0.0K
11:37 94.79 94.79 94.79 94.79 0.0K
11:38 94.79 94.79 94.79 94.79 0.1K
11:39 94.79 94.79 94.79 94.79 0.0K
11:40 94.79 94.79 94.79 94.79 0.0K
11:41 93.75 93.75 93.02 93.02 0.5K
11:42 93.02 93.02 93.02 93.02 0.3K
11:43 93.02 93.02 93.02 93.02 0.0K
11:44 93.02 93.02 93.02 93.02 0.0K
11:45 93.02 93.02 93.02 93.02 0.4K
11:46 93.02 93.02 93.02 93.02 0.3K
11:47 93.02 93.02 93.02 93.02 0.1K
11:48 93.02 93.02 93.02 93.02 0.2K
11:49 93.02 93.02 93.02 93.02 0.0K
11:50 93.02 93.02 93.02 93.02 0.0K
11:51 93.02 93.02 93.02 93.02 0.1K
11:52 93.02 93.02 93.02 93.02 0.1K
11:53 93.02 93.02 93.02 93.02 0.1K
11:54 93.02 93.02 93.02 93.02 0.2K
11:55 93.02 93.02 93.02 93.02 0.0K
11:56 93.02 93.02 93.02 93.02 0.1K
11:57 93.02 93.02 93.02 93.02 0.0K
11:58 91.31 91.31 91.31 91.31 0.8K
11:59 91.31 91.31 91.31 91.31 0.1K
12:00 91.31 91.31 91.31 91.31 0.0K
12:01 91.31 91.31 91.31 91.31 0.1K
12:02 91.31 91.31 91.31 91.31 0.2K
12:03 91.31 91.31 91.31 91.31 0.0K
12:04 91.31 91.31 91.31 91.31 0.4K
12:05 91.31 91.31 91.31 91.31 0.0K
12:06 91.31 91.31 91.31 91.31 0.0K
12:07 91.31 91.31 91.31 91.31 0.0K
12:08 91.31 91.31 91.31 91.31 0.3K
12:09 91.31 91.31 91.31 91.31 0.1K
12:10 91.31 91.31 91.31 91.31 0.0K
12:11 91.31 91.31 91.31 91.31 0.1K
12:12 91.31 91.31 91.31 91.31 0.0K
12:13 91.31 91.31 91.31 91.31 0.0K
12:14 91.31 91.31 91.31 91.31 0.0K
12:15 91.31 91.31 91.31 91.31 0.0K
12:16 91.31 91.31 91.31 91.31 0.1K
12:17 91.31 91.31 90.96 90.96 0.4K
12:18 90.30 90.30 90.30 90.30 0.2K
12:19 90.30 93.80 90.30 93.80 0.7K
12:20 93.80 93.80 93.80 93.80 0.1K
12:21 93.80 93.80 93.80 93.80 0.0K
12:22 93.80 93.80 93.80 93.80 0.1K
12:23 93.80 93.80 93.80 93.80 0.0K
12:24 93.80 93.80 93.80 93.80 0.0K
12:25 93.80 93.80 93.80 93.80 0.1K
12:26 93.80 93.80 93.80 93.80 0.2K
12:27 93.80 93.80 93.80 93.80 0.1K
12:28 93.80 93.80 93.80 93.80 0.1K
12:29 93.80 93.80 93.80 93.80 0.0K
12:30 93.80 93.80 93.80 93.80 0.0K
12:31 93.80 93.80 93.80 93.80 0.0K
12:32 93.80 93.80 93.80 93.80 0.0K
12:33 93.80 93.80 93.80 93.80 0.0K
12:34 93.80 93.80 93.80 93.80 0.0K
12:35 93.80 93.80 93.80 93.80 0.0K
12:36 93.80 93.80 93.80 93.80 0.1K
12:37 93.80 93.80 93.80 93.80 0.0K
12:38 93.80 93.80 93.80 93.80 0.0K
12:39 93.80 93.80 93.80 93.80 0.0K
12:40 93.80 93.80 93.80 93.80 0.0K
12:41 93.80 93.80 93.80 93.80 0.0K
12:42 93.80 93.80 93.80 93.80 0.1K
12:43 93.80 93.80 93.80 93.80 0.0K
12:44 93.80 93.80 93.80 93.80 0.3K
12:45 93.80 93.80 93.80 93.80 0.4K
12:46 93.80 93.80 93.80 93.80 0.1K
12:47 93.80 93.80 93.80 93.80 0.3K
12:48 93.80 93.80 93.80 93.80 0.3K
12:49 93.80 93.80 93.80 93.80 0.2K
12:50 93.80 93.80 90.10 90.10 2.3K
12:51 90.10 90.10 90.10 90.10 0.1K
12:52 90.10 90.10 90.10 90.10 0.0K
12:53 90.10 90.10 90.10 90.10 0.0K
12:54 90.10 90.10 90.10 90.10 0.8K
12:55 90.10 90.10 90.10 90.10 0.0K
12:56 90.10 90.10 90.10 90.10 0.1K
12:57 90.10 90.10 90.10 90.10 0.0K
12:58 90.10 90.10 90.10 90.10 0.0K
12:59 90.10 90.10 90.10 90.10 0.3K
13:00 90.10 90.10 90.10 90.10 0.3K
13:01 90.10 90.10 90.10 90.10 0.1K
13:02 90.10 92.00 90.10 92.00 1.0K
13:03 92.00 92.00 92.00 92.00 0.5K
13:04 92.00 92.00 92.00 92.00 0.2K
13:05 92.00 92.00 92.00 92.00 0.1K
13:06 92.00 92.00 92.00 92.00 0.2K
13:07 92.00 92.00 90.29 90.29 0.2K
13:08 90.29 90.29 90.29 90.29 0.1K
13:09 90.29 90.29 90.29 90.29 0.1K
13:10 90.29 90.29 90.29 90.29 0.0K
13:11 90.51 90.51 90.51 90.51 2.5K
13:12 90.51 90.51 90.51 90.51 0.1K
13:13 90.51 90.51 90.51 90.51 0.0K
13:14 90.51 90.51 90.51 90.51 0.0K
13:15 90.51 90.51 90.51 90.51 0.0K
13:16 90.51 90.51 90.51 90.51 0.0K
13:17 90.51 90.51 90.51 90.51 0.0K
13:18 90.51 90.51 90.51 90.51 0.0K
13:19 90.51 90.51 90.51 90.51 0.0K
13:20 90.51 90.51 90.51 90.51 0.0K
13:21 90.51 90.51 90.51 90.51 0.0K
13:22 90.51 90.51 90.51 90.51 0.0K
13:23 90.51 90.51 90.51 90.51 0.3K
13:24 90.51 90.51 90.51 90.51 0.0K
13:25 90.51 90.51 90.51 90.51 0.0K
13:26 90.51 90.51 90.51 90.51 0.0K
13:27 90.51 90.51 90.51 90.51 0.0K
13:28 90.51 90.51 90.51 90.51 0.2K
13:29 92.40 92.40 92.40 92.40 0.2K
13:30 92.40 92.40 91.00 91.00 1.3K
13:31 91.00 91.00 91.00 91.00 0.0K
13:32 91.00 91.00 91.00 91.00 0.1K
13:33 91.00 91.00 91.00 91.00 0.1K
13:34 91.00 91.00 91.00 91.00 0.1K
13:35 91.00 91.00 91.00 91.00 0.2K
13:36 91.00 91.00 91.00 91.00 0.0K
13:37 91.00 91.00 91.00 91.00 0.1K
13:38 91.00 91.00 91.00 91.00 0.1K
13:39 91.00 91.00 91.00 91.00 0.0K
13:40 91.00 91.00 91.00 91.00 0.0K
13:41 91.00 91.50 91.00 91.50 0.1K
13:42 91.50 91.50 91.50 91.50 0.3K
13:43 91.50 91.50 91.50 91.50 0.0K
13:44 91.50 91.50 91.50 91.50 0.0K
13:45 91.50 91.50 91.50 91.50 0.2K
13:46 91.50 91.50 91.50 91.50 0.0K
13:47 91.50 91.50 91.50 91.50 0.0K
13:48 91.50 91.50 91.50 91.50 0.0K
13:49 91.90 91.90 91.90 91.90 0.4K
13:50 91.90 91.90 91.90 91.90 0.0K
13:51 91.90 91.90 91.90 91.90 0.0K
13:52 91.90 91.90 91.90 91.90 3.0K
13:53 91.90 91.90 91.90 91.90 0.1K
13:54 91.90 91.90 91.50 91.50 0.5K
13:55 91.50 91.50 91.50 91.50 0.0K
13:56 91.50 91.50 91.50 91.50 0.0K
13:57 91.50 91.50 91.50 91.50 0.0K
13:58 91.50 91.50 91.50 91.50 0.0K
13:59 91.50 91.50 91.50 91.50 0.0K
14:00 91.50 91.50 91.50 91.50 0.0K
14:01 91.50 91.50 91.50 91.50 0.0K
14:02 91.50 91.50 91.50 91.50 0.0K
14:03 91.50 91.50 91.50 91.50 0.0K
14:04 91.50 91.50 91.50 91.50 0.1K
14:05 91.50 91.50 91.50 91.50 0.0K
14:06 91.50 91.50 91.50 91.50 0.1K
14:07 91.50 91.50 91.50 91.50 0.0K
14:08 91.50 91.50 91.50 91.50 0.0K
14:09 91.50 91.50 91.50 91.50 0.2K
14:10 91.50 91.50 91.50 91.50 0.1K
14:11 91.50 91.50 91.50 91.50 0.0K
14:12 91.50 91.50 91.50 91.50 0.0K
14:13 91.50 91.50 91.50 91.50 0.0K
14:14 91.50 91.50 91.50 91.50 0.2K
14:15 91.50 91.50 91.50 91.50 0.2K
14:16 91.50 91.50 91.50 91.50 0.0K
14:17 91.50 91.50 91.50 91.50 0.0K
14:18 90.00 90.00 90.00 90.00 0.4K
14:19 90.00 90.00 90.00 90.00 0.4K
14:20 90.00 90.00 90.00 90.00 0.1K
14:21 90.00 90.00 90.00 90.00 0.0K
14:22 90.00 90.00 90.00 90.00 0.0K
14:23 90.00 90.00 90.00 90.00 0.0K
14:24 90.00 90.00 90.00 90.00 0.4K
14:25 90.00 90.00 90.00 90.00 0.0K
14:26 90.00 90.00 90.00 90.00 0.1K
14:27 90.00 90.00 90.00 90.00 0.1K
14:28 90.00 90.00 90.00 90.00 0.5K
14:29 90.01 90.01 90.01 90.01 0.2K
14:30 90.01 90.01 90.01 90.01 0.0K
14:31 90.01 90.01 90.01 90.01 0.0K
14:32 90.01 90.01 90.01 90.01 0.0K
14:33 90.01 90.01 90.01 90.01 0.4K
14:34 90.01 90.01 90.01 90.01 0.0K
14:35 90.01 90.01 90.01 90.01 0.0K
14:36 90.01 90.01 90.01 90.01 0.0K
14:37 90.01 90.01 90.01 90.01 0.2K
14:38 90.01 90.01 90.01 90.01 0.2K
14:39 90.01 90.01 90.01 90.01 0.0K
14:40 90.01 90.01 90.01 90.01 0.1K
14:41 90.01 90.01 90.01 90.01 0.0K
14:42 90.01 90.01 90.01 90.01 0.0K
14:43 90.01 90.01 90.01 90.01 0.0K
14:44 90.01 90.01 90.01 90.01 0.0K
14:45 90.01 90.01 90.01 90.01 0.0K
14:46 90.01 90.01 90.01 90.01 0.0K
14:47 90.01 90.01 90.01 90.01 0.1K
14:48 90.01 90.01 90.01 90.01 0.2K
14:49 90.01 90.01 90.01 90.01 0.0K
14:50 90.01 90.01 90.01 90.01 0.1K
14:51 90.02 90.20 90.02 90.20 0.4K
14:52 90.20 90.20 90.20 90.20 0.1K
14:53 90.20 90.20 90.20 90.20 0.0K
14:54 90.20 90.20 90.20 90.20 0.0K
14:55 90.20 90.20 90.20 90.20 0.0K
14:56 90.20 90.20 90.20 90.20 0.1K
14:57 90.20 90.20 90.20 90.20 0.1K
14:58 90.20 90.20 90.20 90.20 0.0K
14:59 90.20 90.20 90.20 90.20 0.2K
15:00 90.20 90.20 90.20 90.20 0.0K
15:01 90.20 90.20 90.20 90.20 0.0K
15:02 90.20 90.20 90.20 90.20 0.0K
15:03 90.20 90.20 90.20 90.20 0.0K
15:04 90.20 90.20 90.20 90.20 0.0K
15:05 90.20 90.20 90.20 90.20 0.1K
15:06 90.20 90.20 90.20 90.20 0.0K
15:07 90.20 90.20 90.20 90.20 0.0K
15:08 90.20 90.20 90.20 90.20 0.3K
15:09 90.20 90.20 90.20 90.20 0.0K
15:10 90.20 90.20 90.20 90.20 0.1K
15:11 90.20 90.20 90.20 90.20 0.1K
15:12 90.20 90.20 90.20 90.20 0.2K
15:13 90.20 90.20 90.20 90.20 1.1K
15:14 90.20 90.20 90.20 90.20 0.0K
15:15 90.20 90.20 90.20 90.20 0.1K
15:16 90.20 90.20 90.20 90.20 0.0K
15:17 90.20 90.20 90.20 90.20 0.0K
15:18 90.20 90.20 90.20 90.20 2.0K
15:19 90.20 90.20 90.20 90.20 0.1K
15:20 90.20 90.20 90.20 90.20 0.0K
15:21 90.20 90.20 90.20 90.20 0.1K
15:22 90.20 90.20 90.20 90.20 0.2K
15:23 90.20 90.20 90.20 90.20 0.1K
15:24 90.20 90.20 90.20 90.20 0.1K
15:25 90.20 90.20 90.20 90.20 0.2K
15:26 90.20 90.20 90.20 90.20 0.3K
15:27 90.20 90.20 90.20 90.20 0.4K
15:28 90.20 90.20 90.20 90.20 0.1K
15:29 90.20 90.20 90.20 90.20 0.1K
15:30 90.20 90.20 90.20 90.20 0.0K
15:31 90.20 90.20 90.20 90.20 0.0K
15:32 90.20 90.20 90.20 90.20 0.3K
15:33 90.20 90.20 90.20 90.20 0.1K
15:34 90.20 90.20 90.20 90.20 0.1K
15:35 90.20 90.20 90.20 90.20 0.5K
15:36 90.20 90.20 90.20 90.20 0.3K
15:37 90.20 90.30 90.00 90.00 0.8K
15:38 90.00 90.00 90.00 90.00 0.0K
15:39 90.00 90.00 90.00 90.00 0.0K
15:40 90.00 90.00 90.00 90.00 0.0K
15:41 90.38 90.38 90.38 90.38 0.1K
15:42 90.38 90.38 90.38 90.38 0.0K
15:43 90.36 90.36 90.36 90.36 0.2K
15:44 90.36 90.36 90.36 90.36 0.1K
15:45 90.36 90.36 90.36 90.36 0.1K
15:46 90.09 90.09 90.09 90.09 0.3K
15:47 90.09 90.09 90.09 90.09 0.0K
15:48 90.09 90.09 90.00 90.00 0.8K
15:49 90.00 90.00 90.00 90.00 0.7K
15:50 90.00 90.00 90.00 90.00 0.0K
15:51 90.00 90.51 90.00 90.51 0.2K
15:52 90.51 90.51 90.51 90.51 0.2K
15:53 90.51 90.51 90.51 90.51 0.0K
15:54 90.51 90.51 90.51 90.51 0.0K
15:55 90.51 90.55 90.51 90.55 0.1K
15:56 90.55 90.55 90.55 90.55 0.2K
15:57 90.55 90.55 90.55 90.55 0.1K
15:58 90.55 90.55 90.55 90.55 0.1K
15:59 90.55 90.55 90.55 90.55 0.3K
16:00 90.55 93.00 90.55 93.00 2.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available