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 46.08 50.34 45.98 46.26 3.7K
09:32 46.26 46.26 46.26 46.26 0.1K
09:33 46.26 46.26 46.26 46.26 0.0K
09:34 46.26 46.26 46.23 46.23 1.6K
09:35 46.23 47.32 46.23 47.20 0.8K
09:36 47.20 47.20 47.20 47.20 0.1K
09:37 47.20 47.20 47.20 47.20 0.2K
09:38 47.20 47.20 47.20 47.20 0.0K
09:39 47.20 47.20 47.20 47.20 1.1K
09:40 47.20 47.20 45.00 45.00 0.2K
09:41 45.00 45.00 45.00 45.00 0.2K
09:42 45.00 45.01 45.00 45.01 1.2K
09:43 45.01 45.01 45.01 45.01 0.1K
09:44 45.01 45.01 45.01 45.01 0.3K
09:45 45.01 45.01 45.01 45.01 0.0K
09:46 45.01 45.01 45.01 45.01 0.0K
09:47 45.01 45.01 45.01 45.01 0.1K
09:48 45.01 45.01 45.01 45.01 0.1K
09:49 45.01 45.01 45.01 45.01 0.0K
09:50 45.01 45.01 45.01 45.01 0.0K
09:51 45.01 45.01 45.01 45.01 0.0K
09:52 45.01 45.01 45.01 45.01 0.1K
09:53 45.01 45.01 45.01 45.01 0.0K
09:54 45.01 45.01 45.01 45.01 0.1K
09:55 45.01 45.01 45.01 45.01 0.2K
09:56 45.01 45.01 45.01 45.01 0.0K
09:57 45.01 45.01 45.01 45.01 0.0K
09:58 45.83 45.83 45.83 45.83 0.2K
09:59 45.83 45.83 45.83 45.83 0.0K
10:00 45.83 45.83 45.83 45.83 0.0K
10:01 45.83 45.83 45.83 45.83 0.0K
10:02 45.83 45.83 45.83 45.83 0.0K
10:03 45.83 45.83 45.83 45.83 0.0K
10:04 45.83 45.83 45.54 45.54 0.2K
10:05 45.54 45.54 45.14 45.14 0.2K
10:06 45.14 45.14 45.14 45.14 0.0K
10:07 45.14 45.14 45.14 45.14 0.1K
10:08 45.14 45.14 45.14 45.14 0.0K
10:09 45.14 45.14 45.14 45.14 0.1K
10:10 45.14 45.39 45.14 45.39 0.1K
10:11 45.39 45.39 45.39 45.39 0.3K
10:12 45.39 45.39 45.39 45.39 0.2K
10:13 45.39 45.39 45.39 45.39 0.1K
10:14 45.39 45.39 45.39 45.39 0.0K
10:15 45.39 45.39 45.39 45.39 0.2K
10:16 45.39 45.39 45.39 45.39 0.1K
10:17 45.39 45.39 45.39 45.39 0.0K
10:18 45.39 45.39 45.39 45.39 0.0K
10:19 45.39 45.39 45.39 45.39 0.0K
10:20 45.39 45.39 45.39 45.39 0.0K
10:21 45.39 45.39 45.39 45.39 0.0K
10:22 45.39 45.39 45.39 45.39 0.0K
10:23 42.00 44.83 42.00 44.83 0.5K
10:24 44.83 44.83 44.83 44.83 0.2K
10:25 44.83 44.83 42.90 42.90 0.1K
10:26 42.47 43.66 42.47 43.66 0.4K
10:27 43.66 43.66 43.66 43.66 0.1K
10:28 43.66 43.66 43.66 43.66 0.0K
10:29 43.66 44.00 43.52 43.52 0.6K
10:30 43.52 43.52 43.52 43.52 0.0K
10:31 43.52 43.52 43.52 43.52 0.0K
10:32 43.52 43.52 43.52 43.52 0.0K
10:33 43.52 43.52 42.35 42.35 0.1K
10:34 42.35 42.35 42.35 42.35 0.1K
10:35 42.35 43.52 42.35 43.52 0.3K
10:36 43.62 43.62 43.62 43.62 0.2K
10:37 43.51 43.51 43.51 43.51 0.2K
10:38 43.51 43.51 43.51 43.51 0.1K
10:39 43.51 43.51 43.51 43.51 0.1K
10:40 43.51 43.51 43.51 43.51 0.0K
10:41 43.51 43.51 43.51 43.51 0.0K
10:42 43.11 43.11 43.11 43.11 0.1K
10:43 43.11 43.11 43.11 43.11 0.0K
10:44 43.11 43.11 43.11 43.11 0.0K
10:45 43.11 43.11 43.11 43.11 0.0K
10:46 43.11 43.11 43.11 43.11 0.1K
10:47 43.11 43.11 43.11 43.11 0.0K
10:48 43.11 43.11 43.11 43.11 0.0K
10:49 43.11 43.11 43.11 43.11 0.1K
10:50 43.11 43.70 43.11 43.70 0.2K
10:51 43.70 43.70 43.32 43.32 0.1K
10:52 43.32 43.32 43.32 43.32 0.0K
10:53 43.32 43.32 43.32 43.32 0.6K
10:54 43.32 43.32 43.32 43.32 0.0K
10:55 44.32 44.32 43.54 43.54 0.6K
10:56 43.54 43.54 42.14 42.14 0.5K
10:57 42.30 42.30 42.30 42.30 0.2K
10:58 42.30 42.30 42.30 42.30 0.1K
10:59 42.30 43.55 42.30 43.55 0.5K
11:00 43.55 43.55 43.55 43.55 0.1K
11:01 43.55 43.55 43.55 43.55 0.1K
11:02 43.55 43.55 42.67 42.67 0.1K
11:03 42.67 42.67 42.67 42.67 0.0K
11:04 42.67 42.89 42.67 42.89 0.9K
11:05 42.89 42.89 42.47 42.47 0.1K
11:06 42.47 42.47 42.47 42.47 0.0K
11:07 42.47 43.17 42.47 43.17 0.2K
11:08 43.17 43.17 43.17 43.17 0.0K
11:09 43.17 43.17 43.17 43.17 0.0K
11:10 43.17 43.17 43.17 43.17 0.0K
11:11 43.17 43.17 43.17 43.17 0.0K
11:12 43.17 43.34 43.17 43.27 0.4K
11:13 43.27 43.27 43.27 43.27 0.0K
11:14 43.27 43.27 43.27 43.27 0.0K
11:15 43.27 43.27 43.27 43.27 0.0K
11:16 43.27 43.27 43.27 43.27 0.0K
11:17 43.27 43.27 43.27 43.27 0.0K
11:18 43.27 43.27 43.27 43.27 0.0K
11:19 43.27 43.27 43.27 43.27 0.1K
11:20 43.27 43.27 43.27 43.27 0.1K
11:21 43.27 43.27 43.27 43.27 0.0K
11:22 43.09 43.09 43.09 43.09 0.2K
11:23 43.09 43.09 43.09 43.09 0.0K
11:24 43.09 43.09 43.09 43.09 0.0K
11:25 43.09 43.09 43.09 43.09 0.2K
11:26 43.09 43.09 43.09 43.09 0.0K
11:27 43.09 43.09 42.25 42.25 1.0K
11:28 42.29 42.33 42.29 42.33 0.2K
11:29 42.33 42.33 42.33 42.33 0.0K
11:30 42.33 42.33 42.33 42.33 0.7K
11:31 42.33 42.33 42.33 42.33 0.1K
11:32 42.33 42.33 42.33 42.33 0.0K
11:33 42.33 42.35 42.33 42.35 0.3K
11:34 42.35 42.35 42.35 42.35 0.0K
11:35 42.35 42.35 42.35 42.35 0.2K
11:36 42.35 42.35 42.35 42.35 0.1K
11:37 42.35 42.35 42.35 42.35 1.5K
11:38 42.35 42.35 42.35 42.35 0.0K
11:39 42.35 42.35 41.33 41.33 1.1K
11:40 41.33 41.33 41.33 41.33 0.5K
11:41 41.33 41.33 41.33 41.33 0.9K
11:42 41.33 41.33 41.33 41.33 0.3K
11:43 41.33 41.33 41.33 41.33 0.0K
11:44 41.33 41.33 41.33 41.33 0.1K
11:45 41.33 41.33 40.00 40.00 0.4K
11:46 40.00 41.84 40.00 40.00 0.5K
11:47 40.00 40.00 40.00 40.00 1.8K
11:48 40.00 40.00 40.00 40.00 0.6K
11:49 40.00 40.00 40.00 40.00 0.1K
11:50 40.00 40.00 40.00 40.00 1.0K
11:51 40.00 40.00 40.00 40.00 0.0K
11:52 40.00 40.00 40.00 40.00 0.1K
11:53 40.00 40.00 40.00 40.00 0.2K
11:54 40.00 40.00 40.00 40.00 0.0K
11:55 40.00 40.00 40.00 40.00 0.1K
11:56 40.00 40.00 40.00 40.00 0.0K
11:57 40.00 40.00 40.00 40.00 0.4K
11:58 40.00 40.00 40.00 40.00 0.0K
11:59 40.00 40.00 40.00 40.00 0.0K
12:00 40.00 40.00 40.00 40.00 0.0K
12:01 40.00 40.00 39.84 39.84 0.5K
12:02 39.84 39.84 39.84 39.84 0.1K
12:03 39.84 39.84 39.84 39.84 0.0K
12:04 39.84 39.84 39.84 39.84 0.0K
12:05 39.84 39.84 39.84 39.84 0.0K
12:06 39.84 39.84 39.84 39.84 0.1K
12:07 39.84 39.84 39.84 39.84 0.0K
12:08 39.84 39.84 39.84 39.84 0.0K
12:09 39.84 39.84 39.27 39.27 0.3K
12:10 39.27 39.27 39.27 39.27 0.1K
12:11 39.27 39.27 39.27 39.27 0.0K
12:12 39.27 39.27 39.27 39.27 0.0K
12:13 39.27 39.27 39.27 39.27 0.1K
12:14 39.27 39.27 39.27 39.27 0.0K
12:15 39.27 39.27 39.27 39.27 0.3K
12:16 39.27 39.27 39.01 39.01 0.6K
12:17 39.01 39.25 39.01 39.25 0.6K
12:18 39.25 39.25 39.25 39.25 0.0K
12:19 39.25 39.26 39.25 39.26 0.3K
12:20 39.26 39.26 39.26 39.26 0.1K
12:21 39.42 39.42 39.42 39.42 0.1K
12:22 39.42 39.42 39.06 39.06 0.1K
12:23 39.06 39.06 39.06 39.06 0.0K
12:24 39.06 39.06 39.06 39.06 0.1K
12:25 39.06 39.30 39.06 39.30 2.1K
12:26 39.30 39.30 39.30 39.30 0.3K
12:27 39.30 39.30 39.30 39.30 0.1K
12:28 39.30 39.30 39.30 39.30 0.0K
12:29 39.30 39.30 39.30 39.30 0.0K
12:30 39.30 39.30 39.30 39.30 0.0K
12:31 39.30 39.30 39.30 39.30 0.0K
12:32 39.30 39.30 39.30 39.30 0.0K
12:33 39.30 40.33 39.30 40.33 0.1K
12:34 40.33 40.33 40.33 40.33 0.1K
12:35 40.33 40.33 40.33 40.33 0.0K
12:36 40.33 40.33 40.32 40.32 0.7K
12:37 40.32 41.15 40.32 41.15 0.5K
12:38 41.15 41.15 41.15 41.15 0.0K
12:39 41.15 41.15 41.15 41.15 0.0K
12:40 41.15 41.15 41.15 41.15 0.0K
12:41 41.15 41.15 41.15 41.15 0.0K
12:42 41.15 41.15 41.15 41.15 0.0K
12:43 41.15 42.00 41.15 42.00 0.1K
12:44 42.00 42.95 42.00 42.95 0.2K
12:45 42.95 42.95 42.95 42.95 0.3K
12:46 42.95 42.95 42.95 42.95 0.0K
12:47 42.95 42.95 42.95 42.95 0.7K
12:48 42.95 42.95 42.95 42.95 0.0K
12:49 42.95 42.95 40.64 40.64 0.2K
12:50 40.64 40.64 40.64 40.64 0.1K
12:51 42.95 42.95 42.95 42.95 0.2K
12:52 42.95 42.95 42.95 42.95 0.0K
12:53 42.95 42.95 42.95 42.95 0.1K
12:54 42.95 42.95 42.95 42.95 0.0K
12:55 42.95 42.95 42.95 42.95 0.2K
12:56 42.95 42.95 42.90 42.90 0.1K
12:57 42.90 42.90 42.90 42.90 0.0K
12:58 42.90 42.90 42.90 42.90 0.0K
12:59 42.90 42.90 42.90 42.90 0.1K
13:00 42.90 42.90 42.90 42.90 0.0K
13:01 42.90 42.90 42.88 42.88 0.1K
13:02 42.88 42.90 42.88 42.90 0.2K
13:03 42.90 42.90 42.90 42.90 0.0K
13:04 40.55 40.55 40.55 40.55 0.1K
13:05 42.90 42.90 42.90 42.90 0.1K
13:06 42.90 42.90 42.90 42.90 0.0K
13:07 42.90 42.90 42.90 42.90 0.1K
13:08 42.90 42.90 42.90 42.90 0.2K
13:09 42.90 42.90 42.90 42.90 0.1K
13:10 42.90 42.90 42.90 42.90 0.0K
13:11 42.90 42.90 42.90 42.90 0.1K
13:12 42.90 42.90 42.90 42.90 0.0K
13:13 42.90 42.90 42.90 42.90 0.0K
13:14 42.90 42.90 42.90 42.90 0.1K
13:15 42.90 42.90 40.55 40.55 0.1K
13:16 40.55 40.55 40.55 40.55 0.0K
13:17 42.90 42.90 42.90 42.90 0.1K
13:18 42.90 42.90 42.90 42.90 0.1K
13:19 42.90 42.90 42.90 42.90 0.0K
13:20 42.80 42.80 42.80 42.80 0.1K
13:21 42.80 42.80 42.80 42.80 0.1K
13:22 42.80 42.80 42.80 42.80 0.0K
13:23 42.80 42.80 42.80 42.80 0.2K
13:24 42.80 42.80 42.80 42.80 0.2K
13:25 42.80 42.80 42.80 42.80 0.1K
13:26 42.80 42.80 42.80 42.80 0.1K
13:27 42.80 42.80 42.80 42.80 0.0K
13:28 40.60 42.80 40.60 42.80 0.3K
13:29 42.80 42.94 42.80 42.94 0.2K
13:30 42.94 42.94 42.94 42.94 0.1K
13:31 42.95 42.95 42.95 42.95 0.1K
13:32 42.95 42.95 42.95 42.95 0.0K
13:33 42.95 42.95 42.95 42.95 0.0K
13:34 42.85 42.85 42.85 42.85 0.2K
13:35 42.85 42.85 42.85 42.85 0.0K
13:36 42.85 42.85 42.85 42.85 0.0K
13:37 42.85 42.94 42.85 42.94 0.4K
13:38 40.70 42.00 40.70 42.00 0.3K
13:39 42.45 42.45 41.98 41.98 1.4K
13:40 42.85 42.85 42.85 42.85 0.1K
13:41 42.85 42.85 42.85 42.85 0.0K
13:42 42.85 42.85 42.84 42.84 0.2K
13:43 42.84 42.84 42.84 42.84 0.0K
13:44 42.84 42.84 42.84 42.84 0.0K
13:45 42.84 42.84 42.84 42.84 0.0K
13:46 42.84 42.84 42.00 42.00 1.0K
13:47 42.00 42.00 42.00 42.00 0.5K
13:48 42.00 46.49 42.00 46.49 0.2K
13:49 46.49 46.49 46.49 46.49 0.0K
13:50 46.49 46.49 46.49 46.49 0.0K
13:51 46.49 46.49 44.10 44.10 0.7K
13:52 44.10 45.55 44.10 45.55 0.5K
13:53 43.90 43.90 43.90 43.90 1.0K
13:54 43.90 43.90 43.90 43.90 0.0K
13:55 43.90 43.90 43.90 43.90 0.3K
13:56 43.90 43.90 43.90 43.90 0.4K
13:57 43.90 43.90 43.90 43.90 0.0K
13:58 43.90 43.90 43.90 43.90 0.0K
13:59 43.90 43.90 43.90 43.90 0.4K
14:00 43.90 43.90 43.90 43.90 0.0K
14:01 43.90 43.90 43.90 43.90 0.1K
14:02 45.18 45.18 45.18 45.18 0.5K
14:03 45.18 45.18 45.18 45.18 0.0K
14:04 45.18 45.18 45.18 45.18 0.1K
14:05 45.18 45.18 45.18 45.18 0.1K
14:06 45.18 45.18 45.18 45.18 0.0K
14:07 45.18 45.18 45.18 45.18 0.1K
14:08 45.18 45.18 45.18 45.18 0.0K
14:09 45.18 45.18 45.18 45.18 0.0K
14:10 46.35 46.35 46.35 46.35 0.1K
14:11 46.35 46.35 46.35 46.35 0.0K
14:12 45.18 45.34 45.18 45.34 0.3K
14:13 45.18 45.31 45.18 45.31 0.2K
14:14 45.31 45.31 45.00 45.00 0.1K
14:15 45.00 45.00 45.00 45.00 0.1K
14:16 45.00 45.00 45.00 45.00 0.0K
14:17 45.00 45.00 45.00 45.00 0.0K
14:18 45.00 45.00 45.00 45.00 0.1K
14:19 45.00 45.00 45.00 45.00 0.0K
14:20 45.30 45.30 45.30 45.30 0.2K
14:21 44.84 47.00 44.84 47.00 1.3K
14:22 47.00 47.00 47.00 47.00 0.0K
14:23 47.00 47.00 47.00 47.00 0.0K
14:24 47.00 47.00 47.00 47.00 0.0K
14:25 47.00 47.00 47.00 47.00 0.2K
14:26 47.00 47.00 47.00 47.00 0.0K
14:27 47.00 47.00 47.00 47.00 0.1K
14:28 47.00 47.00 44.00 44.00 0.2K
14:29 44.00 44.00 44.00 44.00 0.0K
14:30 45.99 45.99 45.99 45.99 0.3K
14:31 45.99 45.99 45.99 45.99 0.0K
14:32 45.99 45.99 45.75 45.75 0.1K
14:33 45.75 46.15 45.75 46.15 0.4K
14:34 46.15 46.15 45.80 45.80 1.4K
14:35 45.80 45.80 45.80 45.80 0.0K
14:36 45.80 45.80 45.80 45.80 0.0K
14:37 45.80 45.80 45.80 45.80 0.2K
14:38 45.80 45.80 45.80 45.80 0.3K
14:39 45.80 45.80 45.80 45.80 0.0K
14:40 45.80 45.80 45.80 45.80 0.4K
14:41 45.70 45.70 45.70 45.70 0.3K
14:42 45.70 45.70 45.70 45.70 0.0K
14:43 45.70 45.70 45.70 45.70 0.1K
14:44 45.70 45.70 45.70 45.70 0.0K
14:45 45.70 45.70 45.70 45.70 0.3K
14:46 46.19 46.19 46.19 46.19 0.2K
14:47 46.19 46.19 46.19 46.19 0.0K
14:48 46.19 46.19 46.19 46.19 0.1K
14:49 46.19 46.19 46.19 46.19 0.0K
14:50 45.75 45.75 45.75 45.75 0.1K
14:51 45.75 45.75 45.75 45.75 0.0K
14:52 45.75 45.75 45.75 45.75 0.0K
14:53 45.75 46.08 45.75 46.08 0.1K
14:54 46.08 46.08 46.08 46.08 0.1K
14:55 46.08 46.08 46.08 46.08 0.1K
14:56 46.00 46.00 46.00 46.00 0.2K
14:57 46.00 46.00 46.00 46.00 0.0K
14:58 46.00 46.00 46.00 46.00 0.0K
14:59 45.52 45.52 45.52 45.52 0.8K
15:00 45.52 45.52 45.52 45.52 0.1K
15:01 46.10 46.10 46.10 46.10 0.1K
15:02 46.10 46.10 46.10 46.10 0.0K
15:03 45.84 45.84 45.84 45.84 0.1K
15:04 45.84 45.84 45.84 45.84 0.0K
15:05 45.84 45.84 45.84 45.84 0.0K
15:06 46.10 46.10 46.10 46.10 0.1K
15:07 46.10 46.10 46.10 46.10 0.0K
15:08 46.15 46.15 46.15 46.15 0.1K
15:09 46.15 46.15 46.15 46.15 0.0K
15:10 46.15 46.15 45.90 45.90 0.6K
15:11 46.08 46.65 46.08 46.12 1.2K
15:12 46.12 46.12 45.00 45.00 0.4K
15:13 45.00 45.00 45.00 45.00 0.0K
15:14 45.00 45.00 45.00 45.00 0.0K
15:15 46.10 46.10 43.01 43.01 0.6K
15:16 43.01 43.01 43.01 43.01 0.1K
15:17 43.01 43.01 43.01 43.01 0.0K
15:18 43.01 43.01 43.01 43.01 0.0K
15:19 43.01 43.01 43.01 43.01 0.1K
15:20 46.10 46.10 45.70 45.70 0.4K
15:21 45.70 45.70 45.70 45.70 0.0K
15:22 45.70 45.70 45.70 45.70 0.2K
15:23 45.70 45.70 45.70 45.70 0.2K
15:24 45.70 45.70 45.70 45.70 0.0K
15:25 45.70 45.70 45.70 45.70 0.0K
15:26 45.70 45.70 45.70 45.70 0.1K
15:27 45.70 45.70 45.70 45.70 0.0K
15:28 45.70 45.70 45.70 45.70 0.0K
15:29 45.70 45.70 45.70 45.70 0.1K
15:30 45.39 45.39 45.39 45.39 0.2K
15:31 45.39 45.39 45.39 45.39 0.0K
15:32 45.39 45.39 45.39 45.39 0.1K
15:33 45.39 45.39 45.39 45.39 0.0K
15:34 45.39 45.39 45.39 45.39 0.0K
15:35 45.39 45.39 45.39 45.39 0.0K
15:36 45.39 45.39 45.39 45.39 0.0K
15:37 45.39 45.39 45.39 45.39 0.0K
15:38 45.42 45.42 45.42 45.42 0.1K
15:39 45.42 46.01 45.42 46.01 0.2K
15:40 46.01 46.01 46.01 46.01 0.1K
15:41 46.01 46.01 46.01 46.01 0.0K
15:42 46.01 46.01 46.01 46.01 0.2K
15:43 46.01 46.01 46.01 46.01 0.0K
15:44 46.01 46.01 46.01 46.01 0.0K
15:45 46.01 46.01 46.01 46.01 0.1K
15:46 46.01 46.01 46.01 46.01 0.0K
15:47 44.86 44.86 44.86 44.86 0.1K
15:48 44.86 44.86 44.86 44.86 0.0K
15:49 44.86 44.86 44.50 44.50 0.1K
15:50 44.50 44.50 44.50 44.50 0.0K
15:51 44.20 44.20 44.20 44.20 0.2K
15:52 44.13 45.34 44.13 45.34 0.3K
15:53 45.34 45.34 45.34 45.34 0.0K
15:54 44.20 44.20 44.20 44.20 0.2K
15:55 44.20 44.20 44.20 44.20 0.2K
15:56 44.20 44.20 44.20 44.20 0.2K
15:57 44.72 45.34 44.72 45.34 0.6K
15:58 45.34 45.34 44.52 44.52 0.3K
15:59 44.52 45.50 44.52 45.50 1.0K
16:00 45.75 45.98 45.20 45.98 6.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available