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 80.83 85.00 80.61 80.72 3.2K
09:32 80.72 80.72 80.72 80.72 0.6K
09:33 80.72 80.72 80.72 80.72 0.2K
09:34 80.72 80.72 80.72 80.72 0.0K
09:35 80.72 80.72 80.72 80.72 0.2K
09:36 80.72 80.72 80.72 80.72 0.0K
09:37 80.72 80.72 80.72 80.72 0.0K
09:38 80.72 80.72 80.72 80.72 0.1K
09:39 80.72 80.72 80.72 80.72 0.0K
09:40 80.72 81.78 80.72 81.78 1.0K
09:41 82.00 82.00 82.00 82.00 0.2K
09:42 82.00 82.00 82.00 82.00 0.0K
09:43 82.00 82.00 82.00 82.00 0.0K
09:44 84.09 84.09 84.09 84.09 0.2K
09:45 84.09 84.09 84.09 84.09 0.0K
09:46 84.09 84.09 83.55 83.55 0.2K
09:47 83.55 83.55 83.55 83.55 0.0K
09:48 83.55 83.55 83.55 83.55 0.0K
09:49 83.55 83.55 83.55 83.55 0.0K
09:50 83.55 83.55 83.55 83.55 0.2K
09:51 83.55 83.55 83.55 83.55 0.0K
09:52 83.55 83.55 83.55 83.55 0.0K
09:53 83.55 83.55 83.55 83.55 0.0K
09:54 83.55 83.55 83.55 83.55 0.2K
09:55 83.55 83.55 83.55 83.55 0.1K
09:56 83.55 83.55 83.55 83.55 0.1K
09:57 83.55 83.55 83.55 83.55 0.1K
09:58 81.36 81.36 81.00 81.00 1.3K
09:59 81.00 81.00 81.00 81.00 0.1K
10:00 81.00 81.00 81.00 81.00 0.0K
10:01 81.00 81.00 81.00 81.00 0.0K
10:02 81.00 81.00 81.00 81.00 0.0K
10:03 81.00 81.00 79.71 79.71 1.0K
10:04 79.71 79.71 79.71 79.71 0.1K
10:05 79.71 79.71 79.71 79.71 0.0K
10:06 79.71 79.71 79.71 79.71 0.2K
10:07 79.71 79.71 79.71 79.71 0.0K
10:08 79.71 79.71 79.71 79.71 0.0K
10:09 79.71 79.71 79.71 79.71 0.0K
10:10 79.71 79.71 79.71 79.71 0.0K
10:11 79.05 79.05 77.42 77.42 1.2K
10:12 77.42 77.42 77.42 77.42 0.4K
10:13 77.42 81.33 76.64 76.64 2.0K
10:14 76.64 76.64 76.64 76.64 0.0K
10:15 76.64 76.64 76.64 76.64 0.1K
10:16 76.64 79.06 76.64 79.06 0.2K
10:17 79.06 79.06 79.06 79.06 0.0K
10:18 79.06 79.06 79.06 79.06 0.0K
10:19 79.06 79.06 79.06 79.06 0.1K
10:20 79.06 79.06 79.06 79.06 0.0K
10:21 79.06 79.06 79.06 79.06 0.2K
10:22 79.06 79.06 79.06 79.06 0.0K
10:23 79.06 79.06 79.06 79.06 0.1K
10:24 79.06 79.06 79.06 79.06 0.0K
10:25 79.06 79.06 79.06 79.06 0.0K
10:26 79.06 79.06 79.06 79.06 0.2K
10:27 79.06 79.06 79.06 79.06 0.0K
10:28 79.06 80.10 79.06 80.10 0.7K
10:29 80.10 80.10 80.10 80.10 0.1K
10:30 80.10 80.10 80.10 80.10 0.0K
10:31 80.10 80.10 80.10 80.10 0.0K
10:32 80.10 80.10 80.10 80.10 0.1K
10:33 80.10 80.10 80.10 80.10 0.1K
10:34 79.78 79.78 79.78 79.78 0.1K
10:35 79.78 79.78 79.78 79.78 0.0K
10:36 79.78 79.78 79.78 79.78 0.0K
10:37 79.78 79.78 79.78 79.78 0.1K
10:38 79.78 79.78 79.78 79.78 0.0K
10:39 79.78 79.78 79.78 79.78 0.0K
10:40 79.78 79.78 79.78 79.78 0.3K
10:41 79.78 79.78 79.78 79.78 0.0K
10:42 79.78 79.78 79.78 79.78 0.0K
10:43 79.78 79.78 79.78 79.78 0.0K
10:44 79.78 79.78 79.78 79.78 0.1K
10:45 77.69 77.69 77.43 77.43 1.3K
10:46 77.43 77.77 77.43 77.77 0.4K
10:47 77.77 77.77 77.77 77.77 0.2K
10:48 76.10 76.10 76.10 76.10 0.4K
10:49 76.10 76.10 76.10 76.10 0.1K
10:50 76.10 76.10 76.10 76.10 0.0K
10:51 76.10 76.10 76.10 76.10 0.0K
10:52 76.10 76.10 76.10 76.10 0.0K
10:53 76.10 76.10 76.10 76.10 0.1K
10:54 76.10 76.10 76.10 76.10 0.0K
10:55 76.10 76.10 76.10 76.10 0.0K
10:56 76.10 76.10 76.10 76.10 0.0K
10:57 76.10 76.10 76.10 76.10 0.0K
10:58 76.10 76.10 76.10 76.10 0.1K
10:59 76.10 76.20 76.10 76.20 0.5K
11:00 76.20 76.20 76.20 76.20 0.1K
11:01 76.20 76.20 76.20 76.20 0.0K
11:02 76.20 76.20 76.20 76.20 0.1K
11:03 76.20 76.20 76.20 76.20 0.2K
11:04 76.20 76.20 76.20 76.20 0.0K
11:05 76.20 76.20 76.20 76.20 0.1K
11:06 76.20 76.20 76.20 76.20 0.0K
11:07 76.20 76.20 76.20 76.20 0.0K
11:08 76.20 76.20 76.20 76.20 0.0K
11:09 76.20 76.20 76.20 76.20 0.0K
11:10 76.20 76.20 76.20 76.20 0.0K
11:11 76.20 76.20 76.20 76.20 0.0K
11:12 76.20 76.20 76.20 76.20 0.0K
11:13 76.20 76.20 76.20 76.20 0.1K
11:14 76.20 76.20 76.20 76.20 0.0K
11:15 76.20 76.20 76.20 76.20 0.1K
11:16 76.20 76.20 76.20 76.20 0.0K
11:17 76.20 76.20 76.20 76.20 0.1K
11:18 76.20 76.20 76.20 76.20 0.0K
11:19 76.20 76.20 76.20 76.20 0.0K
11:20 76.20 76.20 76.20 76.20 0.1K
11:21 76.20 76.20 76.20 76.20 0.0K
11:22 76.20 76.20 76.20 76.20 0.0K
11:23 76.20 76.20 76.20 76.20 0.1K
11:24 76.20 76.20 76.20 76.20 0.0K
11:25 76.20 76.20 76.20 76.20 0.0K
11:26 76.20 76.20 76.20 76.20 0.0K
11:27 76.20 76.20 76.20 76.20 0.1K
11:28 76.20 76.20 76.20 76.20 0.0K
11:29 76.20 76.20 75.75 75.75 0.3K
11:30 75.75 75.75 75.75 75.75 0.0K
11:31 75.75 75.75 75.75 75.75 0.1K
11:32 75.75 75.75 75.75 75.75 0.0K
11:33 75.75 75.75 75.75 75.75 0.0K
11:34 75.75 75.75 75.75 75.75 0.0K
11:35 75.75 75.75 75.75 75.75 0.1K
11:36 75.75 75.75 75.75 75.75 0.1K
11:37 76.51 76.51 76.51 76.51 1.1K
11:38 76.51 76.51 76.51 76.51 0.1K
11:39 76.51 76.51 76.51 76.51 0.1K
11:40 76.51 76.51 76.51 76.51 0.1K
11:41 75.02 75.02 75.02 75.02 0.2K
11:42 75.02 75.02 75.02 75.02 0.0K
11:43 75.02 75.02 75.02 75.02 0.1K
11:44 73.01 73.01 73.01 73.01 0.2K
11:45 73.01 75.00 72.91 72.91 1.0K
11:46 72.91 72.91 72.91 72.91 0.1K
11:47 72.91 72.91 72.91 72.91 0.1K
11:48 72.91 72.91 72.91 72.91 0.1K
11:49 72.91 72.91 72.91 72.91 0.1K
11:50 72.91 72.91 72.91 72.91 0.0K
11:51 72.91 72.91 72.91 72.91 0.1K
11:52 72.91 72.91 72.80 72.80 1.4K
11:53 72.80 72.80 72.40 72.40 0.4K
11:54 72.40 72.40 72.40 72.40 0.1K
11:55 72.40 72.40 72.40 72.40 0.0K
11:56 72.40 72.40 72.40 72.40 0.1K
11:57 72.40 72.40 72.40 72.40 0.0K
11:58 72.40 73.73 72.40 73.73 0.4K
11:59 73.73 73.73 73.73 73.73 0.0K
12:00 73.73 73.73 73.73 73.73 0.1K
12:01 73.73 73.73 73.73 73.73 0.1K
12:02 73.73 73.73 73.73 73.73 0.0K
12:03 73.73 73.73 73.73 73.73 0.0K
12:04 73.73 73.73 73.73 73.73 0.0K
12:05 73.73 73.73 73.73 73.73 0.1K
12:06 73.73 73.73 73.73 73.73 0.0K
12:07 73.73 73.73 73.73 73.73 0.2K
12:08 73.73 73.73 73.73 73.73 0.1K
12:09 73.73 73.73 73.73 73.73 0.1K
12:10 73.73 73.73 73.73 73.73 0.0K
12:11 73.73 73.73 73.73 73.73 0.1K
12:12 73.74 73.74 73.73 73.73 0.2K
12:13 73.73 73.73 73.73 73.73 0.0K
12:14 73.73 73.73 73.73 73.73 0.0K
12:15 73.73 73.73 73.73 73.73 0.0K
12:16 73.73 73.73 73.73 73.73 0.0K
12:17 73.73 73.73 73.73 73.73 0.0K
12:18 73.73 73.73 73.73 73.73 0.0K
12:19 73.73 73.73 73.73 73.73 0.0K
12:20 73.73 73.73 73.73 73.73 0.0K
12:21 73.73 73.73 73.73 73.73 0.1K
12:22 73.73 73.73 73.73 73.73 0.1K
12:23 73.73 73.73 73.73 73.73 0.0K
12:24 73.73 73.73 73.73 73.73 0.0K
12:25 73.73 73.73 73.73 73.73 0.0K
12:26 73.73 77.31 73.73 77.31 0.2K
12:27 77.31 77.31 77.31 77.31 0.0K
12:28 77.31 77.31 77.31 77.31 0.0K
12:29 77.31 77.31 77.31 77.31 0.5K
12:30 77.31 77.31 77.31 77.31 0.0K
12:31 77.31 77.31 77.31 77.31 0.1K
12:32 77.31 77.31 77.31 77.31 0.0K
12:33 77.31 77.31 77.31 77.31 0.0K
12:34 77.31 77.31 77.31 77.31 0.0K
12:35 77.31 77.31 77.31 77.31 0.3K
12:36 77.31 77.31 77.31 77.31 0.0K
12:37 77.31 77.31 77.31 77.31 0.0K
12:38 77.31 77.31 77.31 77.31 0.0K
12:39 77.31 77.31 77.31 77.31 0.0K
12:40 77.31 77.31 77.31 77.31 0.0K
12:41 77.31 77.31 77.31 77.31 0.1K
12:42 77.31 77.31 77.31 77.31 0.0K
12:43 77.31 77.31 77.31 77.31 0.2K
12:44 77.31 77.31 77.31 77.31 0.0K
12:45 77.31 77.31 77.31 77.31 0.0K
12:46 77.31 77.31 77.31 77.31 0.1K
12:47 77.31 77.31 77.31 77.31 0.0K
12:48 77.31 77.31 77.31 77.31 0.1K
12:49 77.31 77.31 77.31 77.31 0.0K
12:50 77.31 77.31 77.31 77.31 0.0K
12:51 72.00 72.00 72.00 72.00 1.7K
12:52 72.00 72.00 72.00 72.00 0.1K
12:53 72.00 72.00 72.00 72.00 0.1K
12:54 72.00 72.00 72.00 72.00 0.0K
12:55 72.00 72.00 72.00 72.00 0.0K
12:56 72.00 72.00 72.00 72.00 0.0K
12:57 72.00 72.00 72.00 72.00 0.3K
12:58 72.00 72.00 72.00 72.00 0.0K
12:59 72.00 72.00 72.00 72.00 0.0K
13:00 72.00 72.00 72.00 72.00 0.0K
13:01 72.00 72.00 72.00 72.00 0.0K
13:02 72.00 72.00 72.00 72.00 0.1K
13:03 72.00 72.00 72.00 72.00 0.1K
13:04 72.00 72.00 72.00 72.00 0.1K
13:05 72.00 72.00 72.00 72.00 0.1K
13:06 72.00 72.00 72.00 72.00 0.0K
13:07 72.00 72.00 72.00 72.00 0.0K
13:08 72.00 72.00 72.00 72.00 0.1K
13:09 72.00 72.00 72.00 72.00 0.3K
13:10 72.00 72.00 72.00 72.00 0.1K
13:11 72.00 72.00 72.00 72.00 0.3K
13:12 72.00 72.00 72.00 72.00 0.0K
13:13 70.66 70.66 65.88 65.88 2.4K
13:14 65.88 68.98 65.88 68.98 1.6K
13:15 68.98 68.98 68.98 68.98 0.2K
13:16 68.98 68.98 68.98 68.98 0.0K
13:17 68.98 69.84 68.98 69.84 0.4K
13:18 69.84 69.84 69.73 69.73 0.8K
13:19 69.73 69.73 69.73 69.73 0.1K
13:20 69.73 69.73 69.73 69.73 0.1K
13:21 69.73 69.73 69.73 69.73 0.0K
13:22 69.73 69.73 69.73 69.73 0.2K
13:23 69.73 69.73 69.73 69.73 0.0K
13:24 69.73 69.73 67.31 67.31 0.3K
13:25 67.31 67.31 67.31 67.31 0.1K
13:26 67.31 67.31 67.31 67.31 0.0K
13:27 67.31 67.31 67.31 67.31 0.0K
13:28 67.31 67.31 67.31 67.31 0.0K
13:29 67.31 67.31 67.31 67.31 0.0K
13:30 67.31 67.31 67.31 67.31 0.0K
13:31 67.31 67.31 67.31 67.31 0.0K
13:32 66.01 66.01 65.00 65.00 8.5K
13:33 65.00 65.00 65.00 65.00 0.9K
13:34 65.00 65.00 65.00 65.00 0.2K
13:35 65.00 65.00 65.00 65.00 0.0K
13:36 65.00 65.00 65.00 65.00 0.1K
13:37 65.56 65.56 65.56 65.56 1.9K
13:38 65.56 65.56 65.56 65.56 0.0K
13:39 65.56 65.56 65.56 65.56 0.1K
13:40 67.50 67.50 67.50 67.50 0.3K
13:41 67.50 72.33 67.50 72.33 0.9K
13:42 72.33 72.33 72.33 72.33 0.0K
13:43 72.33 72.33 72.33 72.33 0.2K
13:44 72.33 72.33 72.33 72.33 0.2K
13:45 72.33 72.33 72.33 72.33 0.0K
13:46 72.33 72.33 71.60 71.60 0.6K
13:47 71.60 71.60 70.33 70.33 0.2K
13:48 70.33 70.33 70.33 70.33 1.1K
13:49 70.33 70.33 70.33 70.33 0.0K
13:50 70.33 70.33 70.33 70.33 0.2K
13:51 70.33 70.33 70.33 70.33 0.2K
13:52 70.33 70.33 70.33 70.33 0.0K
13:53 70.33 70.33 70.33 70.33 0.9K
13:54 70.33 70.33 70.33 70.33 0.0K
13:55 70.33 70.33 70.33 70.33 0.0K
13:56 70.33 70.33 70.33 70.33 0.0K
13:57 70.33 70.33 70.33 70.33 0.1K
13:58 70.33 70.33 70.33 70.33 0.0K
13:59 70.33 70.33 65.00 65.00 0.1K
14:00 65.00 65.00 65.00 65.00 0.2K
14:01 65.00 65.00 65.00 65.00 0.0K
14:02 65.00 65.00 65.00 65.00 0.0K
14:03 65.00 65.00 65.00 65.00 0.0K
14:04 65.00 65.00 65.00 65.00 0.0K
14:05 65.00 65.00 65.00 65.00 0.0K
14:06 65.00 65.00 65.00 65.00 0.0K
14:07 65.00 65.00 65.00 65.00 0.0K
14:08 65.00 65.00 65.00 65.00 0.0K
14:09 65.00 65.00 65.00 65.00 0.0K
14:10 65.00 65.00 65.00 65.00 0.1K
14:11 65.00 65.00 65.00 65.00 0.0K
14:12 65.00 65.00 65.00 65.00 0.0K
14:13 67.57 67.57 67.57 67.57 0.2K
14:14 67.57 67.57 67.57 67.57 0.1K
14:15 67.57 67.57 67.57 67.57 0.1K
14:16 67.57 67.86 67.57 67.86 0.5K
14:17 67.86 67.86 67.86 67.86 0.1K
14:18 67.86 67.86 67.86 67.86 0.1K
14:19 67.86 67.86 67.86 67.86 0.0K
14:20 67.86 67.86 67.86 67.86 0.0K
14:21 68.00 68.00 68.00 68.00 0.1K
14:22 68.00 68.00 68.00 68.00 0.0K
14:23 68.00 68.00 66.63 66.63 0.2K
14:24 66.63 66.63 66.63 66.63 0.3K
14:25 66.63 66.63 66.63 66.63 0.0K
14:26 66.63 66.63 66.63 66.63 0.1K
14:27 66.63 66.63 66.63 66.63 0.0K
14:28 66.63 66.63 66.63 66.63 0.1K
14:29 66.63 66.63 66.63 66.63 0.0K
14:30 66.63 66.63 66.63 66.63 0.0K
14:31 66.63 66.63 66.63 66.63 0.0K
14:32 66.63 66.63 66.63 66.63 0.0K
14:33 66.63 66.63 66.63 66.63 0.0K
14:34 66.63 66.63 66.63 66.63 0.3K
14:35 66.63 66.63 66.63 66.63 0.0K
14:36 66.63 66.63 66.63 66.63 0.0K
14:37 66.63 66.63 66.63 66.63 0.2K
14:38 66.63 66.63 66.63 66.63 0.0K
14:39 66.63 66.63 66.63 66.63 0.0K
14:40 66.63 66.63 66.63 66.63 0.0K
14:41 66.63 66.63 66.63 66.63 0.0K
14:42 66.63 66.63 66.63 66.63 0.0K
14:43 66.63 66.63 66.63 66.63 0.1K
14:44 66.63 66.63 66.63 66.63 0.0K
14:45 66.63 66.63 66.63 66.63 0.0K
14:46 66.63 66.63 66.63 66.63 0.1K
14:47 66.63 66.63 66.63 66.63 0.0K
14:48 66.63 66.63 66.63 66.63 0.0K
14:49 66.63 66.63 66.63 66.63 0.1K
14:50 66.63 66.63 66.63 66.63 0.0K
14:51 66.63 66.63 66.63 66.63 0.0K
14:52 66.63 66.63 66.63 66.63 0.0K
14:53 66.63 66.63 66.63 66.63 0.0K
14:54 66.63 66.63 66.63 66.63 0.2K
14:55 66.63 66.63 66.63 66.63 0.2K
14:56 66.63 66.63 66.63 66.63 0.0K
14:57 66.63 66.63 66.63 66.63 0.0K
14:58 66.63 68.75 66.63 68.75 1.5K
14:59 68.75 68.75 68.75 68.75 0.1K
15:00 68.75 68.75 68.75 68.75 0.0K
15:01 68.75 68.75 68.75 68.75 0.1K
15:02 68.75 68.75 68.75 68.75 0.0K
15:03 68.75 68.75 68.75 68.75 0.0K
15:04 68.75 68.75 68.75 68.75 0.1K
15:05 68.75 68.75 68.75 68.75 0.0K
15:06 68.75 68.75 68.75 68.75 0.0K
15:07 68.75 68.75 68.75 68.75 0.0K
15:08 68.75 68.75 68.75 68.75 0.9K
15:09 68.75 68.75 68.75 68.75 0.2K
15:10 68.75 68.75 68.75 68.75 0.1K
15:11 68.75 68.75 68.75 68.75 0.1K
15:12 68.75 68.75 68.75 68.75 0.0K
15:13 68.75 68.75 68.75 68.75 0.0K
15:14 68.75 68.75 68.75 68.75 0.0K
15:15 68.75 68.75 68.75 68.75 0.1K
15:16 68.75 68.75 68.75 68.75 0.1K
15:17 68.75 68.75 68.75 68.75 0.0K
15:18 68.75 68.75 66.06 66.06 0.1K
15:19 66.06 66.06 66.06 66.06 0.0K
15:20 66.06 66.06 66.06 66.06 0.5K
15:21 66.06 66.06 66.06 66.06 0.2K
15:22 66.06 66.06 66.06 66.06 0.0K
15:23 66.06 66.06 66.06 66.06 0.1K
15:24 66.06 66.06 66.06 66.06 0.0K
15:25 66.06 66.06 66.06 66.06 0.2K
15:26 66.06 66.06 66.06 66.06 0.0K
15:27 66.06 66.06 66.06 66.06 0.0K
15:28 66.06 66.06 66.06 66.06 0.0K
15:29 66.06 66.06 66.06 66.06 0.1K
15:30 66.06 66.06 66.06 66.06 0.0K
15:31 66.06 66.06 66.06 66.06 0.2K
15:32 66.06 66.06 66.06 66.06 0.1K
15:33 66.06 66.06 66.06 66.06 0.2K
15:34 66.06 66.06 66.06 66.06 0.0K
15:35 66.06 66.06 66.06 66.06 0.3K
15:36 66.06 66.06 66.06 66.06 0.0K
15:37 66.06 68.98 66.06 68.98 0.2K
15:38 68.98 68.98 68.98 68.98 0.0K
15:39 68.98 68.98 68.98 68.98 0.0K
15:40 68.98 68.98 68.98 68.98 0.1K
15:41 68.98 68.98 68.98 68.98 0.0K
15:42 68.98 68.98 68.98 68.98 0.2K
15:43 68.98 68.98 67.31 67.31 0.6K
15:44 67.31 67.31 67.31 67.31 0.1K
15:45 67.31 67.31 67.31 67.31 0.0K
15:46 67.31 67.31 67.31 67.31 0.1K
15:47 67.31 67.31 67.31 67.31 0.5K
15:48 67.31 67.31 67.31 67.31 0.3K
15:49 67.31 67.31 67.31 67.31 0.0K
15:50 67.31 68.00 67.31 68.00 0.3K
15:51 68.00 68.00 68.00 68.00 0.0K
15:52 68.00 68.00 68.00 68.00 0.0K
15:53 68.00 68.00 68.00 68.00 0.1K
15:54 68.00 68.00 68.00 68.00 0.1K
15:55 68.00 68.00 68.00 68.00 0.2K
15:56 68.00 68.00 68.00 68.00 0.3K
15:57 68.00 68.00 66.00 66.00 1.1K
15:58 65.00 65.00 65.00 65.00 0.7K
15:59 65.00 65.00 64.35 64.35 0.4K
16:00 64.35 68.45 64.35 66.45 3.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available