Diginex

DGNX
🏛️ usa →
16.29
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 81.00 83.74 81.00 82.99 5.5K
09:32 82.99 82.99 76.00 76.00 0.2K
09:33 76.00 79.60 76.00 79.60 0.1K
09:34 79.60 79.60 79.60 79.60 0.9K
09:35 79.60 79.60 79.60 79.60 0.2K
09:36 79.60 79.60 79.60 79.60 0.0K
09:37 79.60 79.60 79.60 79.60 0.2K
09:38 79.60 79.60 79.60 79.60 0.2K
09:39 79.60 79.60 78.50 78.50 0.4K
09:40 78.50 78.50 78.50 78.50 0.2K
09:41 78.50 78.50 77.95 77.95 0.2K
09:42 77.95 77.95 77.95 77.95 0.1K
09:43 77.95 77.95 77.95 77.95 0.0K
09:44 77.95 77.95 77.95 77.95 0.0K
09:45 77.95 77.95 77.95 77.95 0.0K
09:46 77.95 77.95 77.95 77.95 0.0K
09:47 77.95 77.95 77.95 77.95 0.0K
09:48 77.95 77.95 77.95 77.95 0.1K
09:49 77.95 77.95 77.95 77.95 0.0K
09:50 77.95 77.95 77.95 77.95 0.0K
09:51 77.95 77.95 77.45 77.45 0.4K
09:52 77.45 77.45 77.45 77.45 0.1K
09:53 77.45 78.07 77.45 78.07 0.3K
09:54 78.07 78.50 78.07 78.50 0.6K
09:55 78.50 78.50 78.50 78.50 0.1K
09:56 78.50 78.50 78.50 78.50 0.0K
09:57 78.50 78.50 78.50 78.50 0.1K
09:58 78.50 78.50 78.50 78.50 0.0K
09:59 78.50 78.50 78.50 78.50 0.1K
10:00 78.50 78.50 78.50 78.50 0.0K
10:01 78.05 78.05 78.05 78.05 0.7K
10:02 78.05 79.10 78.05 79.10 1.0K
10:03 79.10 79.10 79.10 79.10 0.1K
10:04 79.10 79.10 79.10 79.10 0.1K
10:05 79.10 79.10 79.10 79.10 0.1K
10:06 79.10 79.10 79.10 79.10 0.0K
10:07 79.10 79.10 79.10 79.10 0.0K
10:08 79.10 79.10 79.10 79.10 0.1K
10:09 79.10 79.10 79.10 79.10 0.0K
10:10 79.10 79.10 79.10 79.10 0.2K
10:11 79.10 79.10 79.10 79.10 0.1K
10:12 79.10 79.44 79.10 79.44 0.1K
10:13 79.44 79.44 79.44 79.44 0.0K
10:14 79.44 79.44 79.44 79.44 0.1K
10:15 79.44 79.44 79.44 79.44 0.0K
10:16 79.44 79.44 79.44 79.44 0.0K
10:17 79.44 79.44 79.44 79.44 0.0K
10:18 79.44 79.44 79.44 79.44 0.0K
10:19 79.44 79.44 79.44 79.44 0.1K
10:20 79.44 79.44 79.44 79.44 0.0K
10:21 79.44 80.00 79.44 80.00 0.8K
10:22 80.00 80.00 80.00 80.00 0.0K
10:23 80.00 80.00 80.00 80.00 0.0K
10:24 80.00 80.00 80.00 80.00 0.2K
10:25 80.00 80.00 80.00 80.00 0.0K
10:26 80.00 80.00 80.00 80.00 0.0K
10:27 79.19 79.19 79.19 79.19 0.3K
10:28 79.19 79.19 79.19 79.19 0.0K
10:29 79.19 79.19 79.19 79.19 0.0K
10:30 79.19 79.19 79.19 79.19 0.1K
10:31 79.19 79.19 79.19 79.19 0.3K
10:32 79.19 79.19 79.19 79.19 0.1K
10:33 79.19 79.19 78.75 78.75 0.3K
10:34 78.75 78.75 78.75 78.75 0.0K
10:35 78.75 78.75 78.75 78.75 0.2K
10:36 78.75 78.75 78.75 78.75 0.1K
10:37 78.75 79.50 78.75 79.50 0.9K
10:38 79.50 79.50 79.50 79.50 0.1K
10:39 79.50 79.50 79.05 79.05 0.8K
10:40 79.05 79.05 79.05 79.05 0.0K
10:41 79.05 79.05 79.05 79.05 0.0K
10:42 79.05 79.05 79.05 79.05 0.0K
10:43 79.05 79.05 79.05 79.05 0.0K
10:44 79.05 79.05 79.05 79.05 0.0K
10:45 79.05 79.05 79.05 79.05 0.0K
10:46 79.05 79.05 79.05 79.05 0.0K
10:47 79.05 79.05 79.05 79.05 0.0K
10:48 79.05 79.05 79.05 79.05 0.0K
10:49 79.05 79.05 79.05 79.05 0.0K
10:50 79.05 79.05 79.05 79.05 0.0K
10:51 79.05 79.05 79.05 79.05 0.0K
10:52 79.05 79.05 79.05 79.05 0.0K
10:53 79.59 79.59 79.59 79.59 0.3K
10:54 79.59 79.59 79.59 79.59 0.5K
10:55 79.59 79.59 79.59 79.59 0.2K
10:56 79.59 79.59 79.59 79.59 0.1K
10:57 79.59 79.59 79.59 79.59 0.0K
10:58 79.59 79.59 79.59 79.59 0.1K
10:59 79.59 79.59 79.59 79.59 0.1K
11:00 79.59 79.59 79.59 79.59 0.0K
11:01 79.59 79.59 79.59 79.59 0.0K
11:02 79.59 79.59 79.59 79.59 0.0K
11:03 79.59 79.59 79.59 79.59 0.0K
11:04 79.59 79.59 79.59 79.59 0.0K
11:05 79.59 79.59 79.59 79.59 0.0K
11:06 79.59 79.59 79.59 79.59 0.0K
11:07 79.59 79.59 79.59 79.59 0.0K
11:08 79.59 79.59 79.59 79.59 0.0K
11:09 79.59 79.59 79.59 79.59 0.0K
11:10 79.59 79.59 79.59 79.59 0.0K
11:11 79.59 80.98 79.59 80.98 1.1K
11:12 80.98 80.98 80.98 80.98 0.0K
11:13 80.98 80.98 80.98 80.98 0.0K
11:14 80.98 80.98 80.98 80.98 0.0K
11:15 80.00 80.00 80.00 80.00 0.5K
11:16 80.00 80.00 77.88 77.88 0.3K
11:17 77.88 77.88 77.88 77.88 0.0K
11:18 77.88 77.88 77.88 77.88 0.0K
11:19 77.88 77.88 77.88 77.88 0.0K
11:20 79.60 79.60 79.60 79.60 0.1K
11:21 79.60 79.60 79.60 79.60 0.1K
11:22 79.60 79.60 79.60 79.60 0.0K
11:23 79.60 79.60 79.60 79.60 0.0K
11:24 79.60 79.60 79.60 79.60 0.0K
11:25 79.60 79.60 79.60 79.60 0.0K
11:26 79.60 79.60 79.60 79.60 0.0K
11:27 79.60 79.60 79.60 79.60 0.0K
11:28 79.60 79.60 79.60 79.60 0.0K
11:29 79.60 79.60 79.60 79.60 0.0K
11:30 79.60 79.60 79.60 79.60 0.0K
11:31 79.60 79.60 79.60 79.60 0.0K
11:32 79.60 79.60 79.60 79.60 0.0K
11:33 79.60 79.60 79.60 79.60 0.0K
11:34 79.60 79.60 79.60 79.60 0.0K
11:35 79.60 79.60 79.60 79.60 0.1K
11:36 79.60 79.60 79.60 79.60 0.0K
11:37 79.60 79.60 79.60 79.60 0.1K
11:38 79.60 79.60 79.60 79.60 0.0K
11:39 79.60 79.60 79.60 79.60 0.0K
11:40 79.38 79.38 79.00 79.00 0.4K
11:41 79.00 79.00 79.00 79.00 1.1K
11:42 75.56 75.56 75.56 75.56 0.2K
11:43 75.56 75.56 75.56 75.56 0.0K
11:44 75.56 75.56 75.56 75.56 0.0K
11:45 75.56 75.56 75.56 75.56 0.0K
11:46 75.56 75.56 75.56 75.56 0.0K
11:47 75.56 75.56 75.56 75.56 0.1K
11:48 75.56 75.56 75.56 75.56 0.0K
11:49 75.56 75.56 75.56 75.56 0.0K
11:50 75.56 75.56 75.56 75.56 0.0K
11:51 75.56 75.56 75.56 75.56 0.0K
11:52 75.56 75.56 75.56 75.56 0.0K
11:53 75.56 75.56 75.56 75.56 0.0K
11:54 78.18 78.18 78.18 78.18 0.3K
11:55 78.18 78.18 78.18 78.18 0.0K
11:56 78.18 78.18 78.18 78.18 0.0K
11:57 78.18 78.18 78.18 78.18 0.0K
11:58 78.18 78.18 78.18 78.18 0.0K
11:59 78.85 78.85 78.18 78.18 0.6K
12:00 78.18 78.18 78.18 78.18 0.0K
12:01 78.75 78.75 78.75 78.75 0.2K
12:02 78.75 78.75 78.75 78.75 0.0K
12:03 78.94 78.94 78.94 78.94 0.2K
12:04 78.94 78.94 78.94 78.94 0.0K
12:05 78.94 78.94 78.94 78.94 0.1K
12:06 78.94 78.94 78.94 78.94 0.0K
12:07 78.94 78.94 78.94 78.94 0.0K
12:08 79.00 79.00 79.00 79.00 1.2K
12:09 79.00 79.00 79.00 79.00 0.0K
12:10 79.00 79.00 79.00 79.00 0.0K
12:11 79.00 79.00 79.00 79.00 0.0K
12:12 79.00 79.00 79.00 79.00 0.0K
12:13 79.00 79.00 79.00 79.00 0.0K
12:14 79.00 79.00 79.00 79.00 0.0K
12:15 79.00 79.00 79.00 79.00 0.0K
12:16 79.00 79.00 79.00 79.00 0.0K
12:17 79.00 79.00 79.00 79.00 0.0K
12:18 79.00 79.00 79.00 79.00 0.0K
12:19 79.00 79.00 79.00 79.00 0.0K
12:20 79.00 79.00 79.00 79.00 0.1K
12:21 79.00 79.00 79.00 79.00 0.0K
12:22 79.00 79.00 79.00 79.00 0.0K
12:23 79.00 79.00 79.00 79.00 0.0K
12:24 79.00 79.00 79.00 79.00 0.0K
12:25 79.00 79.00 79.00 79.00 0.0K
12:26 79.00 79.00 79.00 79.00 0.1K
12:27 79.00 79.00 79.00 79.00 0.0K
12:28 79.00 79.00 79.00 79.00 0.0K
12:29 79.00 79.00 79.00 79.00 0.8K
12:30 79.00 79.00 79.00 79.00 2.0K
12:31 79.00 79.00 79.00 79.00 1.7K
12:32 79.00 79.00 79.00 79.00 0.1K
12:33 79.00 79.00 79.00 79.00 0.0K
12:34 79.00 79.00 79.00 79.00 0.0K
12:35 79.00 79.00 79.00 79.00 0.0K
12:36 79.00 79.00 79.00 79.00 0.0K
12:37 79.00 79.00 79.00 79.00 0.0K
12:38 79.00 79.00 79.00 79.00 0.0K
12:39 79.00 79.00 79.00 79.00 0.0K
12:40 79.00 79.00 79.00 79.00 0.0K
12:41 79.00 79.00 79.00 79.00 0.0K
12:42 79.00 79.00 79.00 79.00 0.0K
12:43 79.00 79.00 79.00 79.00 0.0K
12:44 79.00 79.00 79.00 79.00 0.0K
12:45 79.00 79.00 79.00 79.00 0.1K
12:46 79.00 79.00 77.00 77.00 0.3K
12:47 77.00 77.00 77.00 77.00 0.2K
12:48 77.00 77.00 77.00 77.00 0.0K
12:49 77.00 77.00 77.00 77.00 0.0K
12:50 77.00 77.00 77.00 77.00 0.1K
12:51 77.00 77.00 77.00 77.00 0.0K
12:52 77.00 77.00 77.00 77.00 0.0K
12:53 77.00 77.00 77.00 77.00 0.0K
12:54 77.00 77.00 77.00 77.00 0.0K
12:55 77.00 77.00 77.00 77.00 0.0K
12:56 77.00 77.00 77.00 77.00 0.0K
12:57 77.00 77.00 77.00 77.00 0.0K
12:58 77.00 79.00 77.00 79.00 1.2K
12:59 79.00 79.00 79.00 79.00 0.7K
13:00 79.00 79.00 79.00 79.00 0.2K
13:01 79.00 79.00 79.00 79.00 0.1K
13:02 79.00 79.00 79.00 79.00 0.0K
13:03 79.00 79.00 79.00 79.00 0.0K
13:04 79.00 79.00 79.00 79.00 0.0K
13:05 79.00 79.00 79.00 79.00 0.0K
13:06 79.00 79.00 79.00 79.00 0.0K
13:07 79.00 79.00 79.00 79.00 0.0K
13:08 79.00 79.00 79.00 79.00 0.0K
13:09 79.00 79.00 79.00 79.00 0.1K
13:10 79.00 79.00 79.00 79.00 0.1K
13:11 79.00 79.00 79.00 79.00 0.0K
13:12 79.00 79.00 79.00 79.00 0.6K
13:13 79.00 79.00 79.00 79.00 0.1K
13:14 79.00 79.00 79.00 79.00 0.2K
13:15 79.00 79.00 79.00 79.00 0.1K
13:16 79.00 79.00 79.00 79.00 0.1K
13:17 79.00 79.00 79.00 79.00 0.0K
13:18 79.00 79.00 79.00 79.00 0.1K
13:19 78.12 78.12 78.12 78.12 0.2K
13:20 78.12 78.12 78.12 78.12 0.1K
13:21 78.12 78.12 78.12 78.12 0.1K
13:22 78.12 78.12 78.12 78.12 0.0K
13:23 78.12 78.12 78.12 78.12 0.2K
13:24 78.12 78.12 78.12 78.12 0.0K
13:25 78.12 78.12 78.12 78.12 0.1K
13:26 78.12 78.12 78.12 78.12 0.1K
13:27 78.12 78.12 78.12 78.12 0.1K
13:28 78.12 78.12 78.12 78.12 0.0K
13:29 78.12 78.12 78.12 78.12 0.3K
13:30 78.12 78.12 78.12 78.12 0.0K
13:31 78.12 78.12 78.12 78.12 0.1K
13:32 78.12 78.12 78.12 78.12 0.0K
13:33 78.12 78.12 78.12 78.12 0.1K
13:34 78.12 78.12 78.12 78.12 0.0K
13:35 78.12 78.12 78.12 78.12 0.1K
13:36 78.12 78.12 78.12 78.12 0.0K
13:37 78.12 78.12 78.12 78.12 0.0K
13:38 78.12 78.12 78.12 78.12 0.0K
13:39 78.12 78.12 78.12 78.12 0.0K
13:40 78.12 78.12 78.12 78.12 0.0K
13:41 78.12 78.12 78.12 78.12 0.0K
13:42 78.12 78.12 78.12 78.12 0.0K
13:43 78.12 78.12 78.12 78.12 0.0K
13:44 78.12 78.12 78.12 78.12 0.0K
13:45 78.12 78.12 78.12 78.12 0.0K
13:46 78.12 78.12 78.12 78.12 0.0K
13:47 78.12 78.12 78.12 78.12 0.1K
13:48 78.12 78.12 78.12 78.12 0.0K
13:49 78.12 78.12 78.12 78.12 0.0K
13:50 78.12 78.12 78.12 78.12 0.1K
13:51 78.12 78.12 78.12 78.12 0.5K
13:52 78.12 78.12 78.12 78.12 0.4K
13:53 78.12 78.12 78.12 78.12 0.1K
13:54 78.12 78.12 78.12 78.12 0.0K
13:55 78.12 78.12 78.12 78.12 0.0K
13:56 78.12 78.12 78.12 78.12 0.0K
13:57 78.12 78.12 77.50 77.50 0.1K
13:58 77.50 77.50 77.50 77.50 0.0K
13:59 77.50 77.50 77.50 77.50 0.1K
14:00 77.50 77.50 77.50 77.50 0.0K
14:01 77.50 77.50 77.50 77.50 0.0K
14:02 77.50 77.50 77.50 77.50 0.0K
14:03 77.50 77.50 77.50 77.50 0.0K
14:04 77.50 77.50 77.50 77.50 0.0K
14:05 77.50 77.50 77.50 77.50 0.0K
14:06 77.50 77.50 77.50 77.50 0.2K
14:07 77.50 77.50 77.50 77.50 0.1K
14:08 77.50 77.50 77.50 77.50 0.0K
14:09 77.50 77.98 77.50 77.98 0.3K
14:10 77.98 77.98 77.98 77.98 0.0K
14:11 77.98 77.98 77.98 77.98 0.0K
14:12 77.98 77.98 77.98 77.98 0.0K
14:13 77.98 77.98 77.98 77.98 0.0K
14:14 77.98 77.98 77.98 77.98 0.0K
14:15 77.98 77.98 77.98 77.98 0.0K
14:16 77.98 77.98 77.98 77.98 0.1K
14:17 77.98 77.98 77.98 77.98 0.0K
14:18 77.98 77.98 77.98 77.98 0.0K
14:19 77.98 77.98 77.98 77.98 0.1K
14:20 77.98 77.98 77.98 77.98 0.0K
14:21 77.98 77.98 77.98 77.98 0.0K
14:22 77.98 77.98 77.98 77.98 0.0K
14:23 77.98 77.98 77.98 77.98 0.0K
14:24 77.98 77.98 77.98 77.98 0.0K
14:25 77.98 77.98 77.98 77.98 0.0K
14:26 77.00 77.00 77.00 77.00 0.3K
14:27 77.00 77.00 77.00 77.00 0.0K
14:28 77.00 77.00 77.00 77.00 0.0K
14:29 77.00 77.00 77.00 77.00 0.0K
14:30 77.00 77.00 77.00 77.00 0.4K
14:31 77.00 77.00 77.00 77.00 0.0K
14:32 77.00 77.00 77.00 77.00 0.1K
14:33 77.00 77.00 77.00 77.00 0.1K
14:34 77.00 77.00 77.00 77.00 0.0K
14:35 77.00 77.00 77.00 77.00 0.0K
14:36 77.00 77.00 77.00 77.00 0.0K
14:37 77.00 77.00 77.00 77.00 0.0K
14:38 77.00 77.00 77.00 77.00 0.0K
14:39 77.00 77.00 77.00 77.00 0.0K
14:40 77.00 77.00 77.00 77.00 0.0K
14:41 77.00 77.00 77.00 77.00 3.1K
14:42 77.00 77.00 77.00 77.00 0.2K
14:43 77.00 77.00 77.00 77.00 0.0K
14:44 77.00 77.00 77.00 77.00 0.2K
14:45 77.00 77.00 77.00 77.00 0.0K
14:46 77.00 77.00 77.00 77.00 0.0K
14:47 77.00 77.00 77.00 77.00 0.0K
14:48 77.00 77.00 77.00 77.00 0.0K
14:49 77.00 77.00 77.00 77.00 0.0K
14:50 77.00 77.00 77.00 77.00 0.0K
14:51 77.00 77.00 77.00 77.00 0.1K
14:52 77.00 77.00 77.00 77.00 0.0K
14:53 77.00 77.00 77.00 77.00 0.0K
14:54 77.00 77.00 77.00 77.00 0.1K
14:55 77.00 77.00 77.00 77.00 0.0K
14:56 77.00 77.00 77.00 77.00 0.0K
14:57 77.05 77.05 77.05 77.05 0.1K
14:58 77.05 77.05 77.05 77.05 0.0K
14:59 77.05 77.05 77.05 77.05 0.0K
15:00 77.05 77.05 77.05 77.05 0.0K
15:01 77.05 77.05 77.05 77.05 0.0K
15:02 77.05 77.05 77.05 77.05 0.1K
15:03 77.05 77.05 77.05 77.05 0.0K
15:04 77.05 77.05 77.05 77.05 0.0K
15:05 77.05 77.05 77.05 77.05 0.5K
15:06 77.05 77.05 77.05 77.05 0.0K
15:07 77.05 77.05 77.05 77.05 0.0K
15:08 77.05 77.05 77.05 77.05 0.0K
15:09 77.05 77.05 77.05 77.05 0.0K
15:10 77.05 77.05 77.05 77.05 0.1K
15:11 77.05 77.05 77.05 77.05 0.0K
15:12 77.05 77.05 77.05 77.05 0.0K
15:13 77.09 77.10 77.09 77.10 1.7K
15:14 77.10 77.10 77.10 77.10 0.0K
15:15 77.10 77.10 77.10 77.10 0.0K
15:16 77.10 77.10 77.10 77.10 0.0K
15:17 77.10 77.10 77.10 77.10 0.0K
15:18 77.10 77.10 77.10 77.10 0.0K
15:19 77.10 77.10 77.10 77.10 0.0K
15:20 77.10 77.10 77.10 77.10 0.0K
15:21 77.10 77.10 77.10 77.10 0.0K
15:22 77.10 77.10 77.10 77.10 0.1K
15:23 77.10 77.10 77.00 77.00 0.4K
15:24 77.00 77.00 77.00 77.00 0.2K
15:25 77.00 77.00 77.00 77.00 0.1K
15:26 77.00 77.00 77.00 77.00 0.0K
15:27 77.00 77.00 77.00 77.00 0.0K
15:28 77.67 77.73 77.67 77.73 0.3K
15:29 77.73 77.73 77.73 77.73 0.0K
15:30 77.73 77.73 77.73 77.73 0.1K
15:31 77.73 77.73 77.73 77.73 0.0K
15:32 77.73 77.73 77.73 77.73 0.0K
15:33 77.73 77.73 77.73 77.73 0.1K
15:34 77.73 77.73 77.73 77.73 0.0K
15:35 77.73 77.77 77.73 77.77 0.2K
15:36 77.77 77.77 77.77 77.77 0.0K
15:37 77.77 77.77 77.77 77.77 0.1K
15:38 77.77 77.77 77.77 77.77 0.0K
15:39 77.77 77.77 77.77 77.77 0.1K
15:40 77.77 77.77 77.77 77.77 0.0K
15:41 77.77 77.77 77.40 77.40 0.3K
15:42 77.40 77.40 77.40 77.40 0.0K
15:43 77.40 77.40 77.40 77.40 0.0K
15:44 77.40 77.40 77.40 77.40 0.0K
15:45 77.40 77.40 77.40 77.40 0.1K
15:46 77.40 77.50 77.40 77.50 0.3K
15:47 77.50 77.50 77.50 77.50 0.0K
15:48 77.50 77.50 77.50 77.50 0.3K
15:49 77.50 77.50 77.50 77.50 0.0K
15:50 77.50 77.50 77.50 77.50 0.0K
15:51 77.50 77.50 77.50 77.50 0.1K
15:52 77.97 77.97 77.97 77.97 0.3K
15:53 77.97 77.97 77.97 77.97 0.1K
15:54 77.97 77.97 77.97 77.97 0.2K
15:55 77.97 77.97 77.97 77.97 0.1K
15:56 77.97 77.97 77.97 77.97 0.1K
15:57 77.97 77.97 77.97 77.97 0.1K
15:58 77.97 77.97 77.01 77.01 0.1K
15:59 77.01 77.01 77.01 77.01 0.1K
16:00 77.01 77.01 77.00 77.00 2.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available