Diginex

DGNX
🏛️ usa →
15.66
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 64.10 70.00 64.10 64.10 9.1K
09:32 67.95 67.95 66.01 66.01 0.8K
09:33 66.01 66.01 66.01 66.01 0.0K
09:34 66.01 66.01 64.43 64.43 0.9K
09:35 64.43 64.43 64.43 64.43 0.7K
09:36 64.43 66.00 64.43 66.00 2.1K
09:37 66.00 66.00 66.00 66.00 0.2K
09:38 66.00 66.00 66.00 66.00 0.1K
09:39 66.00 66.00 66.00 66.00 0.2K
09:40 66.00 66.00 66.00 66.00 0.2K
09:41 66.00 66.00 66.00 66.00 0.1K
09:42 66.00 66.00 66.00 66.00 0.0K
09:43 67.00 67.00 67.00 67.00 0.7K
09:44 67.00 67.00 67.00 67.00 0.5K
09:45 67.00 67.99 67.00 67.99 1.9K
09:46 68.48 68.48 68.45 68.48 2.3K
09:47 68.48 68.48 68.48 68.48 0.2K
09:48 68.48 68.48 68.48 68.48 0.0K
09:49 68.48 68.48 68.48 68.48 0.1K
09:50 68.48 68.48 67.00 67.00 0.7K
09:51 67.00 67.00 67.00 67.00 0.3K
09:52 67.00 67.05 67.00 67.05 0.3K
09:53 67.05 67.05 67.05 67.05 0.1K
09:54 67.05 67.05 67.05 67.05 0.3K
09:55 67.05 67.05 67.05 67.05 0.3K
09:56 66.45 66.45 66.45 66.45 1.4K
09:57 66.45 66.45 66.45 66.45 0.1K
09:58 66.45 66.45 66.45 66.45 0.1K
09:59 66.45 66.45 66.45 66.45 0.0K
10:00 66.45 66.45 66.45 66.45 0.0K
10:01 66.45 66.45 66.45 66.45 0.1K
10:02 66.45 66.74 66.45 66.74 0.7K
10:03 66.74 66.74 66.74 66.74 0.0K
10:04 66.74 66.74 66.74 66.74 0.1K
10:05 66.74 66.74 66.74 66.74 0.0K
10:06 66.74 66.74 66.74 66.74 0.1K
10:07 66.74 66.74 66.74 66.74 0.0K
10:08 66.74 66.74 66.74 66.74 0.2K
10:09 66.74 66.74 66.74 66.74 0.0K
10:10 66.74 66.74 66.74 66.74 0.1K
10:11 66.74 66.74 66.74 66.74 0.0K
10:12 66.74 66.74 66.74 66.74 0.1K
10:13 66.74 66.74 63.59 63.59 0.3K
10:14 63.59 63.59 63.59 63.59 0.0K
10:15 63.59 63.59 63.59 63.59 0.6K
10:16 63.59 63.59 63.59 63.59 0.0K
10:17 63.59 63.59 63.59 63.59 0.7K
10:18 63.59 63.59 63.59 63.59 0.2K
10:19 63.59 64.20 63.00 64.20 0.9K
10:20 64.20 64.20 64.20 64.20 0.3K
10:21 64.20 64.20 64.20 64.20 0.0K
10:22 64.20 64.20 64.20 64.20 0.1K
10:23 64.20 64.20 64.20 64.20 0.1K
10:24 64.20 64.20 64.20 64.20 0.2K
10:25 64.20 64.20 64.20 64.20 0.0K
10:26 64.20 64.20 64.20 64.20 0.0K
10:27 64.20 64.20 64.20 64.20 0.1K
10:28 64.20 64.20 64.20 64.20 0.0K
10:29 64.20 64.20 64.20 64.20 0.0K
10:30 64.20 64.20 64.20 64.20 0.1K
10:31 64.20 64.20 64.20 64.20 0.1K
10:32 64.20 64.20 64.20 64.20 0.0K
10:33 64.20 64.20 64.20 64.20 0.0K
10:34 64.20 64.20 64.20 64.20 0.4K
10:35 64.20 64.20 64.20 64.20 0.1K
10:36 64.20 64.20 64.20 64.20 0.4K
10:37 64.20 64.20 64.20 64.20 0.1K
10:38 64.20 64.20 62.44 62.44 0.1K
10:39 62.44 62.44 62.44 62.44 0.2K
10:40 62.44 62.44 62.44 62.44 0.0K
10:41 62.44 62.44 62.44 62.44 0.2K
10:42 62.44 62.44 62.44 62.44 0.1K
10:43 62.44 62.44 62.44 62.44 0.1K
10:44 62.44 62.44 62.44 62.44 0.0K
10:45 62.44 62.44 62.44 62.44 0.0K
10:46 62.44 62.44 62.44 62.44 0.1K
10:47 62.44 62.44 62.44 62.44 0.0K
10:48 62.44 62.44 62.44 62.44 0.0K
10:49 62.44 62.44 62.44 62.44 0.0K
10:50 62.44 62.44 62.44 62.44 0.0K
10:51 62.44 62.44 62.44 62.44 0.0K
10:52 62.44 62.44 62.44 62.44 0.0K
10:53 62.44 62.44 62.44 62.44 0.0K
10:54 62.44 62.67 62.44 62.67 0.3K
10:55 62.67 63.70 62.67 63.70 0.2K
10:56 63.70 63.70 63.70 63.70 0.2K
10:57 63.70 63.70 63.70 63.70 0.0K
10:58 63.70 63.70 63.70 63.70 0.0K
10:59 63.70 63.70 63.70 63.70 0.1K
11:00 63.70 63.70 63.70 63.70 0.0K
11:01 63.70 63.70 63.70 63.70 0.0K
11:02 63.70 63.70 63.70 63.70 0.0K
11:03 63.70 63.70 63.70 63.70 0.0K
11:04 63.70 63.70 63.70 63.70 0.0K
11:05 63.70 63.70 63.70 63.70 0.1K
11:06 63.70 63.70 63.70 63.70 0.0K
11:07 63.70 63.70 63.70 63.70 0.0K
11:08 63.70 63.70 63.70 63.70 0.1K
11:09 63.70 63.70 63.70 63.70 0.0K
11:10 63.86 63.86 63.86 63.86 0.3K
11:11 63.77 63.77 63.77 63.77 0.2K
11:12 63.77 63.77 63.77 63.77 0.0K
11:13 64.45 64.45 64.45 64.45 0.1K
11:14 64.45 64.45 64.45 64.45 0.0K
11:15 64.45 64.45 64.45 64.45 0.0K
11:16 64.45 64.45 64.45 64.45 0.0K
11:17 64.45 64.45 64.45 64.45 0.2K
11:18 64.45 64.45 64.45 64.45 0.0K
11:19 64.45 65.13 63.80 65.13 0.8K
11:20 65.09 65.09 63.85 63.85 0.6K
11:21 63.80 63.80 63.80 63.80 0.3K
11:22 63.80 63.80 63.80 63.80 0.0K
11:23 63.80 63.80 63.80 63.80 0.0K
11:24 63.80 63.80 63.80 63.80 0.0K
11:25 63.80 63.80 63.80 63.80 0.0K
11:26 63.80 63.80 63.80 63.80 0.1K
11:27 63.80 63.80 63.80 63.80 0.1K
11:28 63.80 63.80 63.80 63.80 0.0K
11:29 63.80 65.10 63.80 65.10 0.2K
11:30 65.10 65.10 65.10 65.10 0.0K
11:31 65.10 65.10 65.10 65.10 0.0K
11:32 65.10 65.10 65.10 65.10 0.0K
11:33 65.10 65.10 65.10 65.10 0.0K
11:34 65.10 65.10 65.10 65.10 0.0K
11:35 65.10 65.10 65.10 65.10 0.0K
11:36 65.10 65.10 65.10 65.10 0.2K
11:37 65.10 65.10 65.10 65.10 0.0K
11:38 65.10 65.10 65.10 65.10 0.0K
11:39 64.13 64.13 64.13 64.13 0.1K
11:40 64.13 64.13 64.13 64.13 0.1K
11:41 64.13 64.13 64.13 64.13 0.0K
11:42 64.13 64.13 64.13 64.13 0.0K
11:43 64.13 64.13 64.13 64.13 0.1K
11:44 64.13 64.13 64.13 64.13 0.0K
11:45 64.13 64.13 64.13 64.13 0.0K
11:46 64.13 64.13 64.13 64.13 0.0K
11:47 64.13 64.13 64.13 64.13 0.0K
11:48 64.13 64.13 64.13 64.13 0.0K
11:49 64.13 65.13 63.76 63.76 1.8K
11:50 63.76 63.76 63.76 63.76 0.0K
11:51 63.76 63.76 63.76 63.76 0.0K
11:52 63.76 63.76 63.76 63.76 0.0K
11:53 63.76 63.76 63.76 63.76 0.0K
11:54 63.76 63.76 63.76 63.76 0.0K
11:55 63.76 63.76 63.76 63.76 0.1K
11:56 63.76 63.76 63.76 63.76 0.0K
11:57 64.38 64.38 64.38 64.38 0.3K
11:58 64.38 64.38 64.38 64.38 0.0K
11:59 63.76 63.76 63.75 63.75 1.9K
12:00 63.75 63.75 63.75 63.75 0.7K
12:01 63.75 63.75 63.75 63.75 0.0K
12:02 63.75 63.75 63.75 63.75 0.0K
12:03 63.75 63.75 63.75 63.75 0.1K
12:04 63.75 63.75 63.75 63.75 0.0K
12:05 63.75 63.75 63.75 63.75 0.0K
12:06 63.75 63.75 62.50 62.50 0.7K
12:07 62.50 62.50 62.50 62.50 0.1K
12:08 62.50 62.50 62.50 62.50 0.1K
12:09 62.50 62.50 62.50 62.50 0.0K
12:10 62.50 62.50 62.50 62.50 0.0K
12:11 62.50 62.50 60.13 62.01 1.0K
12:12 62.01 62.01 60.98 60.98 0.3K
12:13 60.98 60.98 60.98 60.98 0.0K
12:14 60.98 60.98 60.98 60.98 0.0K
12:15 60.98 60.98 60.98 60.98 0.1K
12:16 60.98 60.98 60.98 60.98 0.0K
12:17 60.98 61.81 60.98 61.81 0.5K
12:18 61.81 63.04 61.81 63.04 0.2K
12:19 63.04 63.04 63.04 63.04 0.0K
12:20 63.04 63.04 63.04 63.04 0.1K
12:21 62.81 62.81 62.81 62.81 0.1K
12:22 62.81 62.81 62.81 62.81 0.0K
12:23 62.81 62.81 62.81 62.81 0.0K
12:24 62.81 62.81 62.81 62.81 0.0K
12:25 62.81 62.81 62.81 62.81 0.0K
12:26 61.65 61.65 61.65 61.65 0.4K
12:27 61.65 61.65 61.65 61.65 0.1K
12:28 61.65 61.65 61.65 61.65 0.0K
12:29 61.65 61.65 61.65 61.65 0.0K
12:30 61.65 61.65 61.65 61.65 0.1K
12:31 61.65 61.65 61.65 61.65 0.0K
12:32 63.27 63.27 63.27 63.27 0.1K
12:33 63.27 63.27 63.27 63.27 0.1K
12:34 63.27 63.27 63.27 63.27 0.0K
12:35 63.27 63.27 63.27 63.27 0.0K
12:36 63.27 63.27 63.27 63.27 0.0K
12:37 63.27 63.27 62.70 62.70 0.2K
12:38 62.70 62.70 62.48 62.48 0.4K
12:39 62.48 62.48 62.48 62.48 0.0K
12:40 62.48 62.48 62.48 62.48 0.0K
12:41 62.48 62.48 62.48 62.48 0.0K
12:42 62.48 62.48 62.48 62.48 0.0K
12:43 62.48 62.48 62.48 62.48 0.0K
12:44 63.27 63.27 63.27 63.27 0.2K
12:45 63.27 63.27 63.27 63.27 0.0K
12:46 63.27 63.27 63.27 63.27 0.0K
12:47 63.27 63.27 63.27 63.27 0.0K
12:48 63.27 63.27 63.27 63.27 0.0K
12:49 63.27 63.27 63.27 63.27 0.0K
12:50 63.27 63.27 63.27 63.27 0.5K
12:51 63.27 63.27 63.27 63.27 0.0K
12:52 63.27 63.27 63.27 63.27 0.1K
12:53 63.27 63.27 63.27 63.27 0.0K
12:54 62.04 62.04 62.04 62.04 0.2K
12:55 62.00 62.00 62.00 62.00 0.5K
12:56 62.00 62.00 62.00 62.00 0.0K
12:57 62.00 62.00 62.00 62.00 0.0K
12:58 62.00 62.00 62.00 62.00 0.0K
12:59 62.00 62.00 62.00 62.00 0.0K
13:00 62.00 62.00 62.00 62.00 0.0K
13:01 62.00 62.00 62.00 62.00 0.0K
13:02 61.48 61.48 61.48 61.48 0.2K
13:03 61.48 61.48 61.48 61.48 0.1K
13:04 61.48 61.48 61.48 61.48 0.0K
13:05 61.48 61.48 61.48 61.48 0.0K
13:06 61.48 61.48 61.48 61.48 0.0K
13:07 61.48 61.48 61.48 61.48 0.0K
13:08 61.48 63.00 61.48 63.00 0.5K
13:09 63.00 63.00 63.00 63.00 0.0K
13:10 63.00 63.00 63.00 63.00 0.0K
13:11 63.00 63.00 63.00 63.00 0.0K
13:12 63.00 63.00 63.00 63.00 0.0K
13:13 62.21 62.21 62.21 62.21 0.1K
13:14 62.21 62.21 62.21 62.21 0.3K
13:15 62.21 62.21 62.21 62.21 0.0K
13:16 62.21 62.21 62.21 62.21 0.0K
13:17 62.21 62.21 62.21 62.21 0.0K
13:18 62.21 62.21 62.21 62.21 0.0K
13:19 62.21 62.21 62.21 62.21 0.1K
13:20 62.21 62.21 62.21 62.21 0.0K
13:21 62.21 62.21 62.21 62.21 0.0K
13:22 62.21 62.21 62.21 62.21 0.0K
13:23 62.21 62.21 62.21 62.21 0.0K
13:24 62.21 62.21 62.21 62.21 0.0K
13:25 62.21 62.21 62.21 62.21 0.1K
13:26 62.21 62.21 62.21 62.21 0.0K
13:27 62.21 62.21 62.21 62.21 0.0K
13:28 62.21 62.21 62.21 62.21 0.0K
13:29 62.21 62.21 62.21 62.21 0.0K
13:30 62.21 62.21 62.21 62.21 0.0K
13:31 62.21 62.21 62.21 62.21 0.0K
13:32 62.21 62.21 62.21 62.21 0.1K
13:33 62.21 62.21 62.21 62.21 0.0K
13:34 62.21 62.21 62.21 62.21 0.0K
13:35 62.21 62.21 62.21 62.21 0.1K
13:36 62.21 62.21 62.21 62.21 0.1K
13:37 62.21 62.21 62.21 62.21 0.0K
13:38 62.21 62.21 62.21 62.21 0.0K
13:39 62.21 62.21 62.21 62.21 0.0K
13:40 62.21 62.21 62.21 62.21 0.0K
13:41 62.21 62.21 62.21 62.21 0.0K
13:42 62.21 62.21 62.21 62.21 0.0K
13:43 62.21 62.21 62.21 62.21 0.0K
13:44 62.21 62.21 62.21 62.21 0.1K
13:45 62.21 62.21 62.21 62.21 0.0K
13:46 62.21 62.21 62.21 62.21 0.0K
13:47 62.21 62.21 62.21 62.21 0.1K
13:48 62.21 62.21 62.21 62.21 0.1K
13:49 62.21 62.21 62.11 62.11 0.2K
13:50 62.11 62.11 62.11 62.11 0.1K
13:51 62.11 62.11 62.11 62.11 0.3K
13:52 62.11 62.11 62.11 62.11 0.0K
13:53 62.11 62.11 62.11 62.11 0.0K
13:54 62.11 62.11 62.11 62.11 0.0K
13:55 62.11 62.11 62.11 62.11 0.5K
13:56 62.11 62.11 62.11 62.11 0.4K
13:57 62.11 62.11 62.11 62.11 0.0K
13:58 62.11 62.11 62.11 62.11 0.0K
13:59 62.11 62.11 62.11 62.11 0.1K
14:00 62.11 62.11 62.11 62.11 0.0K
14:01 62.11 62.11 62.11 62.11 0.0K
14:02 62.11 62.11 62.11 62.11 0.0K
14:03 62.11 62.11 62.11 62.11 0.0K
14:04 62.11 62.11 62.11 62.11 0.0K
14:05 62.11 62.11 62.11 62.11 0.0K
14:06 62.11 62.11 62.11 62.11 0.0K
14:07 62.11 62.11 62.11 62.11 0.0K
14:08 62.63 62.63 62.63 62.63 0.3K
14:09 62.63 62.63 62.63 62.63 0.0K
14:10 62.63 62.63 62.63 62.63 0.0K
14:11 62.63 62.63 62.63 62.63 0.0K
14:12 62.63 62.63 62.63 62.63 0.0K
14:13 62.63 62.63 62.63 62.63 0.1K
14:14 62.63 62.63 62.63 62.63 0.1K
14:15 62.63 62.63 62.63 62.63 0.0K
14:16 62.63 62.63 62.63 62.63 0.0K
14:17 62.63 62.63 62.63 62.63 0.0K
14:18 62.63 62.63 62.63 62.63 0.1K
14:19 62.63 62.63 62.63 62.63 0.0K
14:20 62.63 62.63 62.63 62.63 0.0K
14:21 62.63 62.63 62.63 62.63 0.0K
14:22 62.63 62.63 62.63 62.63 0.0K
14:23 62.63 62.63 62.63 62.63 0.0K
14:24 62.63 62.63 62.63 62.63 0.1K
14:25 62.63 62.63 62.63 62.63 0.2K
14:26 62.63 62.63 62.63 62.63 0.0K
14:27 62.63 62.63 62.63 62.63 0.0K
14:28 61.03 61.20 61.03 61.20 0.8K
14:29 61.20 61.20 61.20 61.20 0.0K
14:30 61.21 61.21 61.21 61.21 0.1K
14:31 61.21 61.21 61.21 61.21 0.0K
14:32 61.88 61.88 61.88 61.88 0.3K
14:33 61.88 61.88 61.88 61.88 0.0K
14:34 61.88 61.88 61.88 61.88 0.0K
14:35 61.88 61.88 61.88 61.88 0.1K
14:36 61.88 61.88 61.88 61.88 0.9K
14:37 61.88 61.88 61.88 61.88 0.0K
14:38 61.88 61.88 61.88 61.88 0.1K
14:39 61.88 61.88 61.88 61.88 0.0K
14:40 61.88 61.88 61.88 61.88 0.1K
14:41 61.88 61.88 61.63 61.63 1.7K
14:42 61.63 61.63 61.63 61.63 0.0K
14:43 61.63 61.63 61.63 61.63 0.0K
14:44 61.63 61.63 61.63 61.63 0.0K
14:45 61.63 61.63 61.63 61.63 0.0K
14:46 61.63 62.19 61.63 62.19 0.1K
14:47 62.19 62.19 62.19 62.19 0.1K
14:48 62.19 62.19 62.19 62.19 0.1K
14:49 62.19 62.19 62.19 62.19 0.0K
14:50 62.19 62.19 62.19 62.19 0.4K
14:51 61.97 61.97 61.97 61.97 0.2K
14:52 61.97 61.97 61.97 61.97 0.0K
14:53 61.97 61.97 61.97 61.97 0.2K
14:54 61.97 61.97 61.97 61.97 0.0K
14:55 61.97 61.97 61.97 61.97 0.1K
14:56 61.97 61.97 61.97 61.97 0.0K
14:57 61.97 61.97 61.97 61.97 0.0K
14:58 61.97 61.97 61.97 61.97 0.0K
14:59 61.97 61.97 61.97 61.97 0.0K
15:00 61.97 61.97 61.97 61.97 0.0K
15:01 61.97 61.97 61.97 61.97 0.1K
15:02 61.97 61.97 61.97 61.97 0.0K
15:03 61.97 61.97 61.97 61.97 0.1K
15:04 61.97 61.97 61.97 61.97 0.0K
15:05 61.97 61.97 61.97 61.97 0.1K
15:06 61.97 61.97 61.97 61.97 0.0K
15:07 61.97 61.97 60.05 60.05 0.1K
15:08 60.05 60.05 60.05 60.05 0.0K
15:09 60.05 60.05 60.05 60.05 0.0K
15:10 60.05 60.05 60.05 60.05 0.2K
15:11 60.05 60.05 60.05 60.05 0.1K
15:12 60.05 60.05 60.05 60.05 0.1K
15:13 60.05 60.05 60.05 60.05 0.0K
15:14 60.05 60.05 60.05 60.05 0.0K
15:15 60.05 60.05 60.05 60.05 0.0K
15:16 60.05 60.05 60.05 60.05 0.0K
15:17 60.05 60.05 60.05 60.05 0.0K
15:18 60.05 60.05 60.05 60.05 0.2K
15:19 60.05 60.05 60.05 60.05 0.1K
15:20 60.05 60.05 60.05 60.05 0.4K
15:21 60.05 60.05 60.05 60.05 0.2K
15:22 60.05 60.05 60.05 60.05 0.3K
15:23 60.05 60.05 60.05 60.05 0.1K
15:24 60.05 60.05 60.05 60.05 0.0K
15:25 60.05 60.05 60.05 60.05 0.2K
15:26 60.05 60.05 60.05 60.05 0.1K
15:27 60.05 61.50 60.05 61.50 0.3K
15:28 61.50 61.50 61.50 61.50 0.0K
15:29 61.50 61.50 61.50 61.50 0.0K
15:30 61.50 61.50 61.50 61.50 0.1K
15:31 61.50 61.50 61.50 61.50 0.0K
15:32 61.50 61.50 61.50 61.50 0.0K
15:33 61.00 61.00 61.00 61.00 0.1K
15:34 61.00 61.00 61.00 61.00 0.0K
15:35 61.00 61.00 61.00 61.00 0.6K
15:36 61.00 61.00 61.00 61.00 0.0K
15:37 61.00 61.00 61.00 61.00 0.0K
15:38 61.00 61.00 61.00 61.00 0.1K
15:39 61.00 61.00 61.00 61.00 0.0K
15:40 61.00 61.00 61.00 61.00 0.0K
15:41 61.00 61.00 61.00 61.00 0.0K
15:42 61.00 61.00 61.00 61.00 0.0K
15:43 61.00 61.00 61.00 61.00 0.0K
15:44 61.00 61.00 59.60 59.60 0.4K
15:45 60.00 60.00 60.00 60.00 1.5K
15:46 60.00 60.00 60.00 60.00 0.2K
15:47 60.00 60.00 60.00 60.00 0.2K
15:48 60.00 60.00 60.00 60.00 0.0K
15:49 60.00 60.00 60.00 60.00 1.5K
15:50 60.00 60.00 60.00 60.00 0.0K
15:51 60.00 60.00 60.00 60.00 0.4K
15:52 59.98 59.98 59.98 59.98 0.7K
15:53 59.98 59.98 59.98 59.98 0.1K
15:54 59.98 59.98 59.98 59.98 0.3K
15:55 59.98 59.98 59.98 59.98 0.6K
15:56 59.98 59.98 59.98 59.98 0.3K
15:57 59.98 59.98 59.98 59.98 0.7K
15:58 59.98 59.98 59.66 59.66 1.1K
15:59 59.66 59.66 59.66 59.66 0.2K
16:00 59.66 64.33 59.66 60.61 5.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available