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 70.99 70.99 65.80 68.70 4.6K
09:32 68.70 68.70 66.99 66.99 0.2K
09:33 66.99 68.57 66.99 68.57 0.6K
09:34 68.57 68.57 68.57 68.57 0.2K
09:35 68.55 68.55 68.55 68.55 0.1K
09:36 68.55 68.55 68.55 68.55 0.1K
09:37 68.55 68.55 68.55 68.55 0.0K
09:38 68.00 68.00 68.00 68.00 0.8K
09:39 67.00 68.00 67.00 68.00 0.7K
09:40 67.22 67.22 67.00 67.00 0.8K
09:41 67.00 67.00 67.00 67.00 0.1K
09:42 67.00 67.00 67.00 67.00 0.0K
09:43 67.00 67.00 67.00 67.00 0.2K
09:44 67.00 67.00 67.00 67.00 0.1K
09:45 67.00 67.00 67.00 67.00 0.0K
09:46 67.00 68.00 67.00 68.00 1.7K
09:47 68.00 68.00 67.99 67.99 0.6K
09:48 67.99 67.99 67.02 67.02 0.7K
09:49 67.02 67.16 67.02 67.16 2.1K
09:50 66.52 66.52 66.52 66.52 0.4K
09:51 66.52 66.52 66.52 66.52 0.0K
09:52 66.52 66.52 66.52 66.52 0.1K
09:53 66.52 66.52 66.52 66.52 0.1K
09:54 66.52 66.52 66.52 66.52 0.0K
09:55 66.52 66.52 66.52 66.52 0.0K
09:56 66.00 66.00 66.00 66.00 0.8K
09:57 66.00 66.00 66.00 66.00 0.1K
09:58 65.62 65.62 65.62 65.62 0.3K
09:59 65.00 65.00 65.00 65.00 1.3K
10:00 65.00 65.00 65.00 65.00 0.2K
10:01 65.00 65.00 62.53 62.53 0.7K
10:02 62.53 62.53 62.53 62.53 0.1K
10:03 61.00 61.45 61.00 61.45 0.5K
10:04 61.45 61.45 61.45 61.45 0.0K
10:05 61.45 61.45 61.45 61.45 0.0K
10:06 61.50 61.50 61.50 61.50 1.0K
10:07 61.50 61.50 61.00 61.00 0.6K
10:08 61.00 61.00 61.00 61.00 0.0K
10:09 61.00 61.00 61.00 61.00 0.0K
10:10 61.00 61.00 61.00 61.00 0.0K
10:11 58.80 58.80 56.15 56.15 1.5K
10:12 56.15 56.15 56.15 56.15 0.1K
10:13 56.15 58.51 56.15 58.51 0.1K
10:14 58.00 60.00 58.00 60.00 0.5K
10:15 60.00 60.00 60.00 60.00 0.0K
10:16 60.00 60.00 59.00 59.00 0.3K
10:17 59.00 59.00 59.00 59.00 0.0K
10:18 59.00 59.00 59.00 59.00 0.0K
10:19 59.00 59.00 59.00 59.00 0.2K
10:20 59.00 59.00 59.00 59.00 0.2K
10:21 59.00 59.00 59.00 59.00 0.0K
10:22 59.00 59.00 59.00 59.00 0.0K
10:23 59.00 59.00 59.00 59.00 0.1K
10:24 59.00 59.00 59.00 59.00 0.1K
10:25 58.51 58.51 58.51 58.51 0.4K
10:26 58.51 59.51 58.51 59.51 0.4K
10:27 59.51 59.51 59.51 59.51 0.1K
10:28 59.51 59.51 59.51 59.51 0.1K
10:29 59.51 60.00 59.51 60.00 0.8K
10:30 60.00 60.52 60.00 60.52 0.2K
10:31 60.52 60.52 60.52 60.52 0.0K
10:32 60.52 61.11 60.52 61.11 0.2K
10:33 61.11 61.11 61.11 61.11 0.0K
10:34 61.11 61.11 61.11 61.11 0.0K
10:35 61.11 61.11 61.11 61.11 0.1K
10:36 61.11 61.11 61.11 61.11 0.0K
10:37 61.11 61.11 61.11 61.11 0.1K
10:38 61.11 61.11 61.11 61.11 0.0K
10:39 61.11 61.51 61.11 61.38 0.9K
10:40 61.38 61.38 61.38 61.38 0.0K
10:41 61.38 61.38 61.38 61.38 0.0K
10:42 61.38 61.38 61.38 61.38 0.0K
10:43 61.38 61.60 61.38 61.60 0.2K
10:44 61.60 61.60 60.50 60.50 0.3K
10:45 60.50 60.50 60.50 60.50 0.0K
10:46 60.50 60.50 60.50 60.50 0.0K
10:47 60.50 60.50 60.50 60.50 0.0K
10:48 60.50 60.50 60.50 60.50 0.1K
10:49 60.50 60.50 60.50 60.50 0.0K
10:50 60.50 60.50 60.50 60.50 0.0K
10:51 58.05 58.05 58.05 58.05 0.2K
10:52 58.05 58.05 58.05 58.05 0.0K
10:53 58.05 58.05 58.05 58.05 0.1K
10:54 58.05 58.05 58.05 58.05 0.1K
10:55 59.50 59.50 59.50 59.50 0.1K
10:56 59.50 59.50 59.50 59.50 0.1K
10:57 59.50 59.50 59.50 59.50 0.0K
10:58 59.50 59.50 59.50 59.50 0.0K
10:59 59.50 59.50 59.50 59.50 0.1K
11:00 59.50 59.50 59.50 59.50 0.0K
11:01 59.50 59.50 59.50 59.50 0.0K
11:02 59.50 59.50 59.50 59.50 0.0K
11:03 59.50 59.50 59.50 59.50 0.0K
11:04 59.50 59.50 59.50 59.50 0.0K
11:05 59.50 59.50 59.50 59.50 0.0K
11:06 59.50 59.50 59.50 59.50 0.0K
11:07 59.50 59.50 59.50 59.50 0.0K
11:08 59.50 59.50 59.50 59.50 0.1K
11:09 59.50 59.50 59.50 59.50 0.0K
11:10 59.50 59.50 59.50 59.50 0.0K
11:11 59.50 59.50 59.50 59.50 0.0K
11:12 59.50 59.50 59.50 59.50 0.0K
11:13 59.50 59.50 59.50 59.50 0.0K
11:14 59.50 59.50 59.50 59.50 0.0K
11:15 59.50 59.50 59.50 59.50 0.2K
11:16 59.50 59.50 59.50 59.50 0.2K
11:17 59.50 59.50 59.50 59.50 0.1K
11:18 59.50 59.50 59.50 59.50 0.0K
11:19 59.50 59.50 59.50 59.50 0.0K
11:20 60.00 60.00 60.00 60.00 0.3K
11:21 60.00 60.60 60.00 60.60 0.3K
11:22 60.60 60.60 60.60 60.60 0.0K
11:23 60.60 60.60 60.60 60.60 0.0K
11:24 60.60 60.60 60.60 60.60 0.0K
11:25 60.60 60.60 60.60 60.60 0.0K
11:26 60.60 60.60 60.60 60.60 0.0K
11:27 60.60 60.60 60.60 60.60 0.0K
11:28 60.60 60.60 60.60 60.60 0.0K
11:29 60.60 60.60 60.60 60.60 0.0K
11:30 60.60 60.60 60.60 60.60 0.0K
11:31 60.60 60.60 60.60 60.60 0.0K
11:32 60.60 60.60 60.60 60.60 0.0K
11:33 60.60 60.60 59.70 59.70 0.6K
11:34 59.70 59.70 59.70 59.70 0.1K
11:35 59.70 59.70 59.70 59.70 0.0K
11:36 59.70 59.70 59.70 59.70 0.0K
11:37 59.70 59.70 59.70 59.70 0.0K
11:38 59.70 59.70 59.70 59.70 0.0K
11:39 59.70 59.70 59.70 59.70 0.1K
11:40 59.70 59.70 59.70 59.70 0.0K
11:41 59.70 59.70 59.70 59.70 0.0K
11:42 59.70 59.70 59.70 59.70 0.0K
11:43 59.70 59.70 59.70 59.70 0.0K
11:44 59.70 59.70 59.70 59.70 0.0K
11:45 59.70 59.80 59.70 59.80 0.3K
11:46 59.70 60.30 59.70 60.30 0.2K
11:47 60.30 60.30 60.30 60.30 0.0K
11:48 60.30 61.00 60.30 61.00 0.3K
11:49 61.00 61.00 61.00 61.00 0.0K
11:50 61.00 61.00 61.00 61.00 0.7K
11:51 61.00 61.00 61.00 61.00 0.2K
11:52 61.65 61.65 61.65 61.65 0.7K
11:53 61.65 62.85 61.35 62.85 1.8K
11:54 64.00 64.00 64.00 64.00 0.7K
11:55 63.60 63.60 63.60 63.60 0.3K
11:56 63.80 63.80 63.80 63.80 0.5K
11:57 63.80 63.82 63.50 63.50 0.3K
11:58 63.50 63.50 63.50 63.50 0.0K
11:59 63.50 63.50 63.50 63.50 0.0K
12:00 63.50 63.50 63.50 63.50 0.1K
12:01 63.50 63.50 63.50 63.50 0.1K
12:02 63.50 63.50 63.50 63.50 0.0K
12:03 63.50 63.50 63.50 63.50 0.1K
12:04 63.50 63.99 63.50 63.87 0.8K
12:05 63.87 63.87 63.87 63.87 0.0K
12:06 63.87 63.87 63.87 63.87 0.0K
12:07 63.87 63.87 63.87 63.87 0.6K
12:08 63.87 63.87 63.87 63.87 0.0K
12:09 63.87 63.87 63.87 63.87 0.0K
12:10 63.87 63.87 63.87 63.87 0.0K
12:11 63.87 63.87 63.87 63.87 0.0K
12:12 63.87 63.87 63.87 63.87 0.0K
12:13 63.87 63.87 63.87 63.87 0.1K
12:14 63.87 63.87 63.87 63.87 0.0K
12:15 63.87 63.87 63.87 63.87 0.0K
12:16 63.87 63.87 63.87 63.87 0.0K
12:17 63.87 63.87 63.87 63.87 0.0K
12:18 63.87 63.87 63.87 63.87 0.0K
12:19 63.87 63.87 63.87 63.87 0.0K
12:20 63.87 63.87 63.87 63.87 0.0K
12:21 63.87 63.87 63.87 63.87 0.0K
12:22 63.87 63.87 63.87 63.87 0.1K
12:23 63.87 63.87 61.51 61.51 0.3K
12:24 61.51 61.51 61.51 61.51 0.0K
12:25 61.51 61.51 61.51 61.51 0.0K
12:26 61.51 61.51 61.51 61.51 0.0K
12:27 61.51 61.51 61.51 61.51 0.0K
12:28 61.51 61.51 61.51 61.51 0.0K
12:29 61.51 61.51 61.51 61.51 0.0K
12:30 61.51 61.51 61.51 61.51 0.1K
12:31 61.51 61.51 61.51 61.51 0.0K
12:32 61.51 61.51 61.51 61.51 0.0K
12:33 61.51 61.51 61.51 61.51 0.0K
12:34 61.51 61.51 61.51 61.51 0.0K
12:35 61.51 61.51 61.51 61.51 0.0K
12:36 61.51 61.51 61.51 61.51 0.2K
12:37 61.51 61.51 61.51 61.51 0.0K
12:38 61.51 61.51 61.51 61.51 0.0K
12:39 61.51 61.51 61.51 61.51 0.0K
12:40 61.51 61.51 61.51 61.51 0.0K
12:41 61.51 61.51 61.51 61.51 0.1K
12:42 61.51 61.51 61.51 61.51 0.0K
12:43 61.51 61.51 61.51 61.51 0.0K
12:44 61.51 61.51 61.51 61.51 0.2K
12:45 61.51 61.51 61.51 61.51 0.3K
12:46 61.51 61.65 59.26 61.65 0.4K
12:47 60.51 60.51 60.51 60.51 0.3K
12:48 61.64 61.64 61.64 61.64 0.2K
12:49 61.64 61.64 61.64 61.64 0.0K
12:50 61.76 61.76 61.76 61.76 0.1K
12:51 61.76 61.76 61.76 61.76 0.0K
12:52 61.76 61.76 61.76 61.76 0.0K
12:53 61.76 61.76 61.76 61.76 0.0K
12:54 61.76 61.76 61.76 61.76 0.0K
12:55 61.76 61.76 61.76 61.76 0.0K
12:56 61.76 61.76 61.76 61.76 0.0K
12:57 61.76 61.76 61.76 61.76 0.1K
12:58 61.76 61.76 61.76 61.76 0.0K
12:59 61.76 61.76 61.76 61.76 0.1K
13:00 61.76 61.76 61.76 61.76 0.0K
13:01 61.76 61.76 61.76 61.76 0.0K
13:02 61.76 61.76 61.76 61.76 0.0K
13:03 61.76 61.76 61.76 61.76 0.0K
13:04 61.76 61.76 61.76 61.76 0.0K
13:05 61.76 61.76 61.76 61.76 0.1K
13:06 61.76 61.76 61.76 61.76 0.0K
13:07 61.76 61.76 61.76 61.76 0.0K
13:08 61.76 61.76 61.76 61.76 0.1K
13:09 61.76 61.76 61.76 61.76 0.0K
13:10 61.76 61.76 61.76 61.76 0.1K
13:11 61.76 61.76 61.76 61.76 0.0K
13:12 61.76 61.76 61.76 61.76 0.0K
13:13 61.76 61.76 61.76 61.76 0.0K
13:14 61.76 61.76 61.76 61.76 0.0K
13:15 61.76 61.76 61.76 61.76 0.0K
13:16 61.08 61.08 61.08 61.08 0.4K
13:17 61.08 61.08 61.08 61.08 0.0K
13:18 61.08 61.08 61.08 61.08 0.1K
13:19 61.08 61.08 61.08 61.08 0.0K
13:20 61.08 61.08 61.08 61.08 0.0K
13:21 61.08 61.08 61.08 61.08 0.0K
13:22 61.08 61.08 61.08 61.08 0.1K
13:23 59.63 59.63 59.63 59.63 0.3K
13:24 59.63 59.63 59.63 59.63 0.0K
13:25 59.63 59.63 59.63 59.63 0.1K
13:26 59.63 59.63 59.63 59.63 0.0K
13:27 59.63 59.63 59.63 59.63 0.0K
13:28 59.63 59.63 58.02 58.02 1.5K
13:29 59.00 59.00 58.16 58.16 0.5K
13:30 58.16 58.19 57.54 58.19 1.3K
13:31 58.19 58.19 58.19 58.19 0.0K
13:32 58.19 58.19 58.19 58.19 0.1K
13:33 58.19 58.19 58.19 58.19 0.0K
13:34 58.19 58.19 58.19 58.19 0.0K
13:35 58.19 58.19 56.05 56.05 1.6K
13:36 56.00 56.00 56.00 56.00 0.2K
13:37 56.00 56.00 56.00 56.00 0.0K
13:38 55.90 56.32 55.90 56.32 0.9K
13:39 56.32 56.32 56.31 56.31 0.4K
13:40 56.31 56.31 56.31 56.31 0.0K
13:41 56.31 56.31 56.31 56.31 0.0K
13:42 56.31 56.31 56.31 56.31 0.1K
13:43 60.00 60.00 57.75 57.75 0.7K
13:44 57.75 57.75 57.75 57.75 0.0K
13:45 57.75 57.75 57.75 57.75 0.0K
13:46 58.21 58.21 58.21 58.21 0.2K
13:47 58.21 58.21 58.21 58.21 0.0K
13:48 58.21 58.21 58.21 58.21 0.5K
13:49 58.21 58.21 58.21 58.21 0.7K
13:50 58.21 58.21 58.21 58.21 0.0K
13:51 58.21 58.21 58.21 58.21 0.0K
13:52 58.21 58.21 58.21 58.21 0.8K
13:53 58.21 58.21 58.21 58.21 0.1K
13:54 58.21 58.21 58.21 58.21 0.0K
13:55 58.21 58.21 58.21 58.21 0.2K
13:56 58.21 58.21 58.21 58.21 0.0K
13:57 58.21 58.21 58.21 58.21 0.2K
13:58 58.21 58.21 54.27 54.27 0.6K
13:59 54.27 54.27 54.27 54.27 0.0K
14:00 54.27 54.27 54.27 54.27 0.1K
14:01 54.27 55.00 54.27 55.00 0.2K
14:02 55.00 55.00 55.00 55.00 0.1K
14:03 55.00 55.00 55.00 55.00 0.0K
14:04 55.00 55.00 55.00 55.00 0.0K
14:05 55.00 55.00 55.00 55.00 0.0K
14:06 55.00 55.00 55.00 55.00 0.0K
14:07 55.00 55.25 55.00 55.25 1.3K
14:08 55.25 55.25 55.25 55.25 0.0K
14:09 55.25 55.25 55.25 55.25 0.0K
14:10 55.25 55.25 55.25 55.25 0.0K
14:11 55.25 55.25 55.25 55.25 0.0K
14:12 55.25 55.52 55.25 55.52 0.2K
14:13 55.52 55.52 55.52 55.52 0.0K
14:14 55.52 55.52 55.52 55.52 0.0K
14:15 55.52 55.52 55.52 55.52 0.3K
14:16 55.52 56.04 55.52 56.04 1.1K
14:17 56.04 56.04 56.04 56.04 0.0K
14:18 56.04 56.04 56.04 56.04 0.0K
14:19 57.50 57.50 57.50 57.50 0.1K
14:20 57.50 57.50 57.50 57.50 0.0K
14:21 57.50 57.50 57.50 57.50 0.0K
14:22 57.50 57.50 55.33 55.33 0.1K
14:23 55.33 55.33 55.33 55.33 0.1K
14:24 55.33 55.33 55.33 55.33 0.1K
14:25 55.33 55.33 55.33 55.33 0.1K
14:26 55.33 55.33 55.33 55.33 0.1K
14:27 55.33 55.33 55.33 55.33 0.0K
14:28 55.02 55.02 55.02 55.02 0.8K
14:29 55.02 55.02 55.02 55.02 0.0K
14:30 55.02 55.02 55.02 55.02 0.0K
14:31 55.02 55.02 55.02 55.02 0.1K
14:32 55.02 55.02 55.02 55.02 0.2K
14:33 55.02 56.03 55.02 56.03 0.3K
14:34 56.03 56.03 56.03 56.03 0.3K
14:35 56.03 56.03 56.03 56.03 1.0K
14:36 56.03 56.03 55.01 55.01 0.9K
14:37 55.01 55.01 55.01 55.01 0.7K
14:38 55.01 55.01 55.01 55.01 0.1K
14:39 55.01 55.01 55.01 55.01 0.1K
14:40 55.01 55.01 55.01 55.01 0.1K
14:41 55.01 55.01 55.01 55.01 0.1K
14:42 55.01 55.01 55.01 55.01 0.0K
14:43 55.01 55.01 55.01 55.01 0.0K
14:44 55.01 55.01 55.01 55.01 0.0K
14:45 55.01 55.01 55.01 55.01 0.0K
14:46 55.01 55.01 55.01 55.01 0.1K
14:47 55.01 57.00 55.01 57.00 0.2K
14:48 57.00 57.00 57.00 57.00 0.2K
14:49 57.00 57.00 57.00 57.00 0.1K
14:50 57.00 57.00 57.00 57.00 0.0K
14:51 57.00 57.00 57.00 57.00 0.0K
14:52 56.10 56.10 56.10 56.10 0.3K
14:53 56.10 56.10 55.48 55.48 0.2K
14:54 55.48 55.48 55.48 55.48 0.2K
14:55 55.48 55.48 55.00 55.00 0.2K
14:56 55.00 55.00 55.00 55.00 0.2K
14:57 55.00 55.00 55.00 55.00 0.0K
14:58 55.00 55.00 55.00 55.00 0.1K
14:59 55.00 55.00 55.00 55.00 0.0K
15:00 55.00 55.00 54.98 54.98 0.2K
15:01 54.98 54.98 54.98 54.98 0.0K
15:02 54.98 54.98 54.98 54.98 0.0K
15:03 54.98 55.01 54.98 55.01 0.1K
15:04 55.27 55.27 55.27 55.27 0.3K
15:05 55.27 55.27 55.27 55.27 0.0K
15:06 55.27 55.27 55.27 55.27 0.0K
15:07 55.27 55.27 55.10 55.10 0.2K
15:08 55.10 55.10 55.10 55.10 0.1K
15:09 55.10 55.10 55.10 55.10 0.0K
15:10 55.10 55.10 55.10 55.10 0.1K
15:11 55.10 55.10 54.71 54.71 0.3K
15:12 54.71 54.71 54.71 54.71 0.1K
15:13 54.71 54.71 54.71 54.71 0.0K
15:14 54.71 54.71 54.71 54.71 0.3K
15:15 54.71 54.71 54.71 54.71 0.0K
15:16 54.71 54.71 54.71 54.71 0.0K
15:17 54.71 54.71 54.71 54.71 0.0K
15:18 54.71 54.71 54.71 54.71 0.0K
15:19 54.71 54.71 54.71 54.71 0.1K
15:20 54.71 54.71 54.71 54.71 0.0K
15:21 54.71 54.71 54.71 54.71 0.0K
15:22 54.71 54.71 54.71 54.71 0.0K
15:23 54.71 54.71 54.71 54.71 0.0K
15:24 54.71 54.71 54.71 54.71 0.0K
15:25 54.71 54.71 54.71 54.71 0.0K
15:26 55.12 55.12 55.12 55.12 0.4K
15:27 55.12 55.12 55.12 55.12 0.0K
15:28 55.12 55.12 55.12 55.12 0.0K
15:29 55.12 55.12 55.12 55.12 0.1K
15:30 55.12 55.12 55.12 55.12 0.4K
15:31 55.12 55.12 55.12 55.12 0.3K
15:32 55.12 55.12 55.12 55.12 0.2K
15:33 55.12 55.12 55.12 55.12 0.1K
15:34 55.12 55.12 55.12 55.12 0.0K
15:35 55.12 55.12 55.12 55.12 0.1K
15:36 55.12 55.12 55.12 55.12 0.0K
15:37 55.12 55.12 55.12 55.12 0.0K
15:38 55.12 55.12 55.12 55.12 0.0K
15:39 55.12 55.12 55.12 55.12 0.0K
15:40 55.12 55.12 55.02 55.02 0.2K
15:41 55.00 55.00 55.00 55.00 0.2K
15:42 55.00 55.00 55.00 55.00 0.3K
15:43 55.00 55.20 55.00 55.20 0.7K
15:44 55.20 55.20 55.20 55.20 0.0K
15:45 55.20 55.20 55.13 55.13 0.7K
15:46 55.18 55.18 55.18 55.18 0.4K
15:47 55.18 55.18 55.18 55.18 0.2K
15:48 55.18 55.18 55.02 55.02 0.4K
15:49 55.02 55.02 55.02 55.02 0.0K
15:50 55.02 55.02 55.02 55.02 0.0K
15:51 54.93 54.93 54.93 54.93 0.1K
15:52 55.28 55.28 55.28 55.28 0.3K
15:53 55.64 55.64 55.64 55.64 0.1K
15:54 55.64 55.64 55.64 55.64 0.0K
15:55 55.64 55.64 55.64 55.64 0.1K
15:56 55.64 55.64 55.64 55.64 0.2K
15:57 55.64 55.64 55.64 55.64 0.2K
15:58 55.64 55.68 55.64 55.68 1.0K
15:59 55.68 56.12 55.68 56.02 1.5K
16:00 56.02 58.00 56.02 56.81 3.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available