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 44.90 47.01 42.75 47.01 2.9K
09:32 47.01 47.01 47.01 47.01 0.0K
09:33 47.01 47.01 47.01 47.01 0.1K
09:34 47.01 47.01 47.01 47.01 0.0K
09:35 45.25 45.25 45.09 45.09 0.3K
09:36 44.63 44.63 44.63 44.63 0.4K
09:37 44.63 46.45 44.63 46.45 1.6K
09:38 46.15 46.15 46.15 46.15 0.3K
09:39 46.15 46.15 45.92 45.92 0.2K
09:40 45.92 45.92 45.89 45.90 0.8K
09:41 45.90 45.90 45.90 45.90 0.0K
09:42 45.90 45.90 45.90 45.90 0.0K
09:43 45.90 45.90 45.90 45.90 0.0K
09:44 45.90 45.90 45.90 45.90 0.0K
09:45 45.90 45.90 45.90 45.90 0.0K
09:46 45.90 45.90 45.90 45.90 0.1K
09:47 45.90 46.50 45.90 46.50 1.4K
09:48 46.50 46.50 46.20 46.20 0.4K
09:49 46.20 46.20 45.95 45.95 0.2K
09:50 45.95 45.95 45.95 45.95 0.2K
09:51 45.95 45.95 45.95 45.95 0.1K
09:52 45.95 45.95 45.95 45.95 0.0K
09:53 46.01 46.01 46.01 46.01 0.1K
09:54 46.01 46.01 46.01 46.01 0.0K
09:55 46.01 46.01 46.01 46.01 0.0K
09:56 46.01 46.01 46.01 46.01 0.0K
09:57 46.01 46.01 46.01 46.01 0.1K
09:58 46.01 46.01 46.01 46.01 0.0K
09:59 46.01 46.01 46.01 46.01 0.0K
10:00 46.01 46.01 45.40 45.40 0.4K
10:01 45.40 45.40 45.40 45.40 0.1K
10:02 45.40 45.40 45.40 45.40 0.2K
10:03 45.40 45.40 45.40 45.40 0.1K
10:04 45.40 45.40 45.40 45.40 0.0K
10:05 45.40 45.40 45.40 45.40 0.0K
10:06 45.40 45.40 45.40 45.40 0.0K
10:07 45.40 45.97 45.40 45.97 0.3K
10:08 45.97 45.97 45.97 45.97 0.0K
10:09 45.92 45.92 45.92 45.92 0.2K
10:10 45.91 45.91 45.91 45.91 0.3K
10:11 45.91 45.91 45.91 45.91 0.1K
10:12 45.91 45.91 45.91 45.91 0.1K
10:13 45.91 45.91 45.91 45.91 0.0K
10:14 45.91 45.91 45.91 45.91 0.2K
10:15 45.91 45.91 45.91 45.91 0.0K
10:16 45.91 45.91 45.91 45.91 0.0K
10:17 45.91 45.91 45.91 45.91 0.0K
10:18 45.91 45.91 45.90 45.90 1.1K
10:19 45.90 45.90 45.90 45.90 0.0K
10:20 45.90 46.00 45.90 46.00 1.4K
10:21 46.00 46.00 46.00 46.00 0.0K
10:22 46.00 47.00 46.00 47.00 0.5K
10:23 47.00 47.00 47.00 47.00 0.0K
10:24 47.00 47.00 47.00 47.00 0.0K
10:25 47.00 47.00 47.00 47.00 0.1K
10:26 47.00 47.00 47.00 47.00 0.1K
10:27 47.00 47.00 47.00 47.00 0.0K
10:28 47.00 47.00 47.00 47.00 0.0K
10:29 48.00 48.00 48.00 48.00 0.3K
10:30 48.00 48.00 48.00 48.00 0.0K
10:31 48.00 48.00 48.00 48.00 0.0K
10:32 48.00 48.00 48.00 48.00 0.1K
10:33 47.10 47.10 47.10 47.10 0.1K
10:34 47.10 47.10 47.10 47.10 0.0K
10:35 47.10 47.10 47.10 47.10 0.1K
10:36 47.10 47.10 47.10 47.10 0.0K
10:37 47.50 47.50 47.50 47.50 0.3K
10:38 47.50 47.50 47.50 47.50 0.1K
10:39 47.50 47.50 47.50 47.50 0.0K
10:40 47.50 48.01 47.50 48.01 1.3K
10:41 48.01 48.01 47.71 47.71 1.1K
10:42 47.71 47.71 47.71 47.71 0.0K
10:43 47.71 47.71 47.71 47.71 0.0K
10:44 47.71 47.71 47.71 47.71 0.0K
10:45 47.71 47.71 47.71 47.71 0.1K
10:46 47.71 47.71 47.71 47.71 0.0K
10:47 49.00 49.00 49.00 49.00 1.2K
10:48 49.00 49.30 49.00 49.30 0.4K
10:49 49.30 50.01 49.30 50.01 2.0K
10:50 50.01 50.01 50.01 50.01 0.3K
10:51 50.01 50.01 50.01 50.01 0.2K
10:52 50.01 50.01 50.01 50.01 0.2K
10:53 50.01 50.01 49.88 49.88 0.2K
10:54 49.88 49.91 49.88 49.91 0.3K
10:55 50.08 51.07 50.08 51.07 0.3K
10:56 51.07 51.07 50.03 50.03 0.2K
10:57 50.03 50.03 49.00 49.00 0.5K
10:58 49.00 49.00 49.00 49.00 0.2K
10:59 50.97 50.97 50.97 50.97 0.2K
11:00 50.97 50.97 50.97 50.97 0.3K
11:01 50.97 50.97 50.97 50.97 0.3K
11:02 50.97 50.97 50.97 50.97 0.4K
11:03 52.00 52.00 52.00 52.00 0.3K
11:04 52.00 52.00 51.96 51.96 1.6K
11:05 51.96 51.96 51.96 51.96 0.3K
11:06 51.96 51.96 51.96 51.96 0.0K
11:07 51.96 52.00 51.96 52.00 1.5K
11:08 52.00 52.00 52.00 52.00 1.0K
11:09 51.88 51.88 51.88 51.88 0.5K
11:10 51.88 51.88 51.88 51.88 0.4K
11:11 51.88 51.88 51.88 51.88 0.1K
11:12 52.75 52.75 52.66 52.66 0.5K
11:13 52.66 52.66 52.66 52.66 0.0K
11:14 52.66 52.66 52.66 52.66 0.0K
11:15 52.66 52.66 52.66 52.66 0.2K
11:16 52.66 52.66 52.66 52.66 0.0K
11:17 52.66 52.66 52.66 52.66 0.0K
11:18 50.00 50.00 50.00 50.00 0.5K
11:19 50.00 50.00 48.00 48.00 0.7K
11:20 48.00 49.50 48.00 49.50 0.2K
11:21 49.50 49.50 49.50 49.50 0.0K
11:22 49.50 49.50 49.50 49.50 0.0K
11:23 49.50 49.50 49.50 49.50 0.0K
11:24 49.50 49.51 49.50 49.51 0.2K
11:25 49.51 49.51 49.51 49.51 0.0K
11:26 49.51 49.51 49.51 49.51 0.1K
11:27 49.51 49.51 49.51 49.51 0.2K
11:28 49.51 49.51 49.51 49.51 0.0K
11:29 49.51 49.51 49.51 49.51 0.0K
11:30 49.51 49.51 49.51 49.51 0.0K
11:31 49.51 49.51 49.51 49.51 0.0K
11:32 49.51 49.51 49.51 49.51 0.0K
11:33 49.51 49.51 49.51 49.51 0.0K
11:34 49.51 49.51 49.51 49.51 0.0K
11:35 49.51 49.51 49.51 49.51 0.0K
11:36 49.51 49.51 49.51 49.51 0.1K
11:37 49.51 49.51 49.51 49.51 0.0K
11:38 49.51 49.51 49.51 49.51 0.0K
11:39 49.51 49.51 49.51 49.51 0.0K
11:40 49.51 49.51 49.51 49.51 0.0K
11:41 49.51 49.51 49.51 49.51 0.0K
11:42 49.51 49.51 49.51 49.51 0.0K
11:43 49.51 49.51 49.51 49.51 0.0K
11:44 49.51 49.51 48.00 48.00 1.3K
11:45 48.00 48.00 47.24 47.24 0.2K
11:46 47.24 47.24 47.24 47.24 0.0K
11:47 47.24 47.24 47.24 47.24 0.0K
11:48 47.24 47.24 47.24 47.24 0.0K
11:49 47.24 47.24 47.24 47.24 0.0K
11:50 47.24 47.24 47.24 47.24 0.0K
11:51 47.24 47.24 47.24 47.24 0.0K
11:52 47.24 47.24 47.24 47.24 0.0K
11:53 48.13 48.13 48.13 48.13 0.2K
11:54 48.13 48.13 48.13 48.13 0.0K
11:55 48.13 48.13 48.13 48.13 0.0K
11:56 48.13 48.13 48.13 48.13 0.0K
11:57 48.13 48.13 48.13 48.13 0.1K
11:58 48.13 48.13 48.13 48.13 0.0K
11:59 48.13 48.13 48.13 48.13 0.0K
12:00 48.13 48.13 48.13 48.13 0.0K
12:01 48.13 48.13 48.13 48.13 0.0K
12:02 48.13 48.13 48.13 48.13 0.0K
12:03 48.13 48.13 48.13 48.13 0.0K
12:04 48.13 48.13 48.13 48.13 0.0K
12:05 48.13 48.13 48.13 48.13 0.0K
12:06 48.13 48.13 48.13 48.13 0.1K
12:07 48.13 48.13 48.13 48.13 0.0K
12:08 48.13 48.13 48.13 48.13 0.1K
12:09 48.13 48.13 48.13 48.13 0.0K
12:10 48.13 48.13 48.13 48.13 0.0K
12:11 48.13 48.13 48.13 48.13 0.1K
12:12 48.13 51.00 48.13 51.00 0.4K
12:13 51.00 51.00 51.00 51.00 0.0K
12:14 51.00 51.00 51.00 51.00 0.0K
12:15 51.00 51.00 51.00 51.00 0.0K
12:16 51.00 51.00 51.00 51.00 0.0K
12:17 51.00 51.00 51.00 51.00 0.0K
12:18 51.00 51.00 51.00 51.00 0.0K
12:19 51.00 51.00 51.00 51.00 0.0K
12:20 51.00 51.00 51.00 51.00 0.0K
12:21 51.00 51.00 51.00 51.00 0.0K
12:22 51.00 51.00 51.00 51.00 0.0K
12:23 51.00 51.00 51.00 51.00 0.0K
12:24 51.00 51.00 51.00 51.00 0.0K
12:25 51.00 51.00 51.00 51.00 0.1K
12:26 51.00 51.00 51.00 51.00 0.1K
12:27 51.00 51.00 51.00 51.00 0.0K
12:28 51.00 52.20 51.00 52.20 1.8K
12:29 51.50 51.50 50.00 50.00 0.5K
12:30 50.00 50.00 50.00 50.00 0.0K
12:31 50.00 52.04 50.00 52.04 0.7K
12:32 51.69 51.69 51.48 51.48 0.5K
12:33 51.48 51.48 51.48 51.48 0.0K
12:34 51.48 51.48 51.48 51.48 0.0K
12:35 51.48 51.48 51.48 51.48 0.2K
12:36 51.48 51.48 51.48 51.48 0.0K
12:37 51.48 51.48 51.48 51.48 0.0K
12:38 51.48 51.48 51.48 51.48 0.0K
12:39 51.48 51.48 51.48 51.48 0.0K
12:40 51.48 51.48 51.48 51.48 0.0K
12:41 51.48 51.48 51.48 51.48 0.0K
12:42 53.25 53.25 53.25 53.25 1.0K
12:43 53.25 53.25 53.25 53.25 0.0K
12:44 53.25 53.25 53.25 53.25 0.0K
12:45 53.25 53.25 53.25 53.25 0.0K
12:46 53.25 53.25 53.00 53.00 0.2K
12:47 54.50 54.50 54.00 54.00 0.8K
12:48 54.00 54.00 54.00 54.00 0.0K
12:49 54.00 54.00 54.00 54.00 0.0K
12:50 54.00 54.00 54.00 54.00 0.0K
12:51 54.00 54.00 54.00 54.00 0.2K
12:52 54.00 54.00 54.00 54.00 0.5K
12:53 54.00 54.00 54.00 54.00 0.0K
12:54 54.00 54.00 54.00 54.00 0.0K
12:55 54.00 54.00 54.00 54.00 0.0K
12:56 54.00 54.00 54.00 54.00 0.1K
12:57 54.00 54.00 54.00 54.00 0.0K
12:58 54.00 54.00 54.00 54.00 0.0K
12:59 54.00 54.00 54.00 54.00 0.0K
13:00 54.00 54.00 54.00 54.00 0.1K
13:01 54.00 54.00 54.00 54.00 0.2K
13:02 54.00 54.00 54.00 54.00 0.1K
13:03 54.00 54.00 54.00 54.00 0.0K
13:04 54.00 54.00 54.00 54.00 0.1K
13:05 54.00 54.00 54.00 54.00 0.0K
13:06 54.00 54.00 54.00 54.00 0.0K
13:07 54.00 54.00 54.00 54.00 0.1K
13:08 54.00 54.00 54.00 54.00 0.0K
13:09 54.00 54.00 54.00 54.00 0.1K
13:10 54.00 54.00 54.00 54.00 1.1K
13:11 55.99 55.99 55.63 55.63 2.5K
13:12 55.01 55.01 55.01 55.01 1.9K
13:13 55.01 55.01 55.01 55.01 0.2K
13:14 55.01 55.01 55.01 55.01 0.1K
13:15 55.60 55.60 55.60 55.60 0.2K
13:16 55.60 55.60 55.60 55.60 0.2K
13:17 55.60 55.60 55.60 55.60 0.1K
13:18 55.60 55.60 55.60 55.60 0.1K
13:19 55.60 55.60 55.60 55.60 0.0K
13:20 55.60 55.60 55.60 55.60 0.0K
13:21 55.60 55.60 55.60 55.60 0.0K
13:22 55.60 55.60 55.60 55.60 0.2K
13:23 55.60 55.60 55.60 55.60 0.0K
13:24 55.60 55.60 55.60 55.60 0.2K
13:25 55.60 55.60 55.60 55.60 0.0K
13:26 55.60 55.60 55.60 55.60 0.0K
13:27 55.60 55.60 55.60 55.60 0.1K
13:28 55.60 55.60 55.60 55.60 0.0K
13:29 55.60 55.60 55.60 55.60 0.1K
13:30 55.60 55.60 55.60 55.60 0.0K
13:31 55.60 55.60 55.60 55.60 0.0K
13:32 55.60 55.60 55.60 55.60 0.0K
13:33 55.60 55.60 55.60 55.60 0.2K
13:34 55.60 55.60 55.60 55.60 0.1K
13:35 57.00 57.00 57.00 57.00 0.2K
13:36 57.00 57.00 57.00 57.00 0.0K
13:37 57.00 57.00 57.00 57.00 0.1K
13:38 57.00 57.00 57.00 57.00 0.1K
13:39 57.00 57.00 57.00 57.00 0.0K
13:40 57.00 59.16 57.00 59.16 0.5K
13:41 59.16 59.16 59.16 59.16 0.1K
13:42 59.16 59.16 59.16 59.16 0.1K
13:43 59.16 59.16 59.16 59.16 0.2K
13:44 59.16 59.40 59.16 59.40 1.0K
13:45 59.40 59.40 59.40 59.40 0.4K
13:46 59.40 59.40 59.40 59.40 0.0K
13:47 59.40 59.40 58.50 58.50 0.2K
13:48 58.50 58.50 58.50 58.50 0.2K
13:49 58.50 58.50 58.50 58.50 0.8K
13:50 58.50 58.50 58.50 58.50 0.0K
13:51 58.50 58.50 54.50 54.50 0.1K
13:52 54.50 54.50 54.50 54.50 0.1K
13:53 55.73 55.73 55.73 55.73 0.6K
13:54 55.73 55.73 55.73 55.73 0.0K
13:55 55.73 57.97 55.73 57.97 0.2K
13:56 57.97 57.97 57.97 57.97 0.1K
13:57 57.97 57.97 57.97 57.97 0.0K
13:58 57.97 57.97 57.97 57.97 0.1K
13:59 57.97 61.50 57.97 61.50 9.4K
14:00 61.50 63.01 61.50 63.01 4.5K
14:01 63.01 63.01 63.01 63.01 0.1K
14:02 63.01 63.01 55.28 55.28 0.2K
14:03 55.28 55.28 55.28 55.28 0.1K
14:04 55.28 55.28 55.28 55.28 0.0K
14:05 55.28 55.28 55.28 55.28 0.0K
14:06 55.28 55.28 55.28 55.28 0.0K
14:07 55.28 55.28 55.28 55.28 0.0K
14:08 55.28 55.28 55.28 55.28 0.0K
14:09 55.28 55.28 55.28 55.28 0.0K
14:10 55.28 55.28 55.28 55.28 0.2K
14:11 55.28 55.28 55.28 55.28 0.1K
14:12 55.28 59.37 55.28 59.37 0.2K
14:13 59.37 60.10 58.02 60.10 1.7K
14:14 60.10 60.10 60.00 60.00 0.6K
14:15 60.00 60.00 59.98 59.98 0.2K
14:16 60.10 60.10 60.10 60.10 0.1K
14:17 60.10 60.10 60.10 60.10 0.1K
14:18 60.10 60.10 57.75 57.75 0.5K
14:19 57.75 57.75 57.75 57.75 0.0K
14:20 57.75 57.75 57.75 57.75 0.0K
14:21 57.75 62.99 57.75 62.99 1.7K
14:22 62.99 62.99 62.99 62.99 0.1K
14:23 62.99 62.99 62.99 62.99 0.2K
14:24 62.99 62.99 62.99 62.99 0.0K
14:25 62.99 62.99 62.97 62.97 0.9K
14:26 62.97 62.97 62.97 62.97 0.0K
14:27 62.97 63.00 62.97 63.00 0.2K
14:28 63.00 64.99 63.00 64.00 1.8K
14:29 64.35 64.35 64.35 64.35 2.3K
14:30 64.35 67.06 64.35 67.00 1.5K
14:31 67.00 67.00 66.08 66.08 1.2K
14:32 66.08 66.42 66.08 66.42 0.9K
14:33 66.42 66.42 64.84 64.84 0.2K
14:34 64.84 64.84 64.84 64.84 0.4K
14:35 64.01 64.01 64.01 64.01 0.2K
14:36 64.01 64.01 64.01 64.01 0.1K
14:37 62.50 62.51 62.50 62.51 0.3K
14:38 62.51 63.00 62.51 63.00 0.5K
14:39 63.00 63.00 63.00 63.00 0.4K
14:40 63.00 63.00 63.00 63.00 0.0K
14:41 63.00 63.00 63.00 63.00 0.1K
14:42 63.00 63.00 63.00 63.00 0.1K
14:43 63.00 64.16 63.00 64.16 0.5K
14:44 64.16 64.16 64.16 64.16 0.1K
14:45 64.16 64.16 64.16 64.16 0.1K
14:46 64.16 64.16 64.16 64.16 0.1K
14:47 64.16 66.91 64.16 66.91 0.6K
14:48 66.91 66.91 66.91 66.91 0.0K
14:49 66.91 66.96 66.77 66.77 1.5K
14:50 66.77 67.52 66.77 67.52 1.2K
14:51 67.52 67.52 62.00 62.00 0.4K
14:52 62.00 62.00 62.00 62.00 0.0K
14:53 62.00 65.51 62.00 65.51 0.1K
14:54 65.51 66.01 65.51 66.01 0.5K
14:55 66.01 66.01 65.95 65.95 0.8K
14:56 65.95 66.01 65.95 66.01 0.3K
14:57 66.01 66.01 66.01 66.01 0.0K
14:58 66.01 66.01 66.01 66.01 0.0K
14:59 63.36 65.51 63.36 65.51 1.7K
15:00 65.51 65.51 65.51 65.51 0.1K
15:01 65.51 65.51 65.51 65.51 0.0K
15:02 65.51 65.51 65.51 65.51 0.1K
15:03 65.51 65.51 63.03 63.03 0.3K
15:04 63.03 64.55 63.03 64.55 0.9K
15:05 64.55 64.55 64.55 64.55 0.2K
15:06 64.55 64.55 63.99 63.99 0.3K
15:07 63.99 63.99 63.99 63.99 0.0K
15:08 63.99 63.99 63.99 63.99 0.1K
15:09 63.99 63.99 63.99 63.99 0.0K
15:10 63.99 63.99 62.49 62.49 1.3K
15:11 62.00 62.00 62.00 62.00 1.1K
15:12 62.00 63.00 58.10 63.00 0.3K
15:13 63.00 63.00 63.00 63.00 0.2K
15:14 63.00 63.00 63.00 63.00 0.2K
15:15 63.00 63.00 63.00 63.00 0.0K
15:16 63.00 63.00 63.00 63.00 0.2K
15:17 63.00 63.00 63.00 63.00 0.3K
15:18 63.00 63.00 63.00 63.00 0.0K
15:19 63.00 63.00 63.00 63.00 0.0K
15:20 63.00 63.00 63.00 63.00 0.0K
15:21 63.00 63.00 63.00 63.00 0.0K
15:22 63.00 63.00 63.00 63.00 0.1K
15:23 63.00 63.00 63.00 63.00 0.0K
15:24 63.00 63.00 63.00 63.00 0.0K
15:25 63.00 63.00 63.00 63.00 0.2K
15:26 63.00 63.00 63.00 63.00 0.0K
15:27 63.00 63.00 63.00 63.00 0.1K
15:28 63.00 63.00 63.00 63.00 0.3K
15:29 63.00 63.00 63.00 63.00 0.0K
15:30 63.00 63.00 61.98 61.98 0.3K
15:31 61.98 61.98 61.98 61.98 0.5K
15:32 61.98 61.98 61.98 61.98 0.1K
15:33 61.98 61.98 61.98 61.98 0.1K
15:34 61.98 61.98 61.98 61.98 0.0K
15:35 61.98 61.98 61.98 61.98 0.1K
15:36 61.98 61.98 61.98 61.98 0.1K
15:37 61.98 61.98 61.98 61.98 0.2K
15:38 61.98 61.98 61.98 61.98 0.1K
15:39 61.98 61.98 61.98 61.98 0.3K
15:40 61.98 61.98 61.98 61.98 0.0K
15:41 61.98 61.98 61.98 61.98 0.3K
15:42 61.98 61.98 61.98 61.98 0.0K
15:43 61.98 61.98 61.98 61.98 0.1K
15:44 61.98 61.98 61.98 61.98 0.2K
15:45 61.98 61.98 61.98 61.98 0.2K
15:46 61.98 61.98 61.98 61.98 0.0K
15:47 61.98 61.98 61.98 61.98 0.3K
15:48 61.98 61.98 61.98 61.98 0.1K
15:49 63.00 63.26 63.00 63.26 1.1K
15:50 64.00 64.79 64.00 64.79 1.5K
15:51 64.79 64.79 64.79 64.79 0.6K
15:52 64.79 64.79 64.79 64.79 0.7K
15:53 64.79 64.79 62.76 62.76 0.3K
15:54 62.76 63.00 62.10 63.00 0.8K
15:55 63.00 63.00 63.00 63.00 0.1K
15:56 63.00 63.00 63.00 63.00 0.1K
15:57 63.00 63.00 63.00 63.00 0.1K
15:58 63.00 63.00 63.00 63.00 0.1K
15:59 63.00 63.00 63.00 63.00 0.2K
16:00 63.00 63.00 61.60 63.00 3.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available