Diginex

DGNX
🏛️ usa →
14.38
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 9.05 9.05 8.69 8.89 64.8K
09:32 9.36 9.36 9.11 9.11 0.4K
09:33 9.11 9.22 9.11 9.22 2.4K
09:34 9.22 9.22 9.22 9.22 3.0K
09:35 9.09 9.78 9.09 9.78 11.0K
09:36 9.35 9.35 9.33 9.33 0.5K
09:37 9.10 9.69 9.10 9.69 3.7K
09:38 9.24 9.28 9.24 9.28 0.3K
09:39 9.06 9.50 9.06 9.50 0.6K
09:40 9.11 9.26 9.11 9.26 0.5K
09:41 9.40 9.40 9.40 9.39 0.2K
09:42 9.10 9.10 9.10 9.10 0.2K
09:43 8.80 8.90 8.80 8.80 5.1K
09:44 8.81 9.09 8.75 9.09 5.3K
09:45 8.60 8.80 8.60 8.80 3.1K
09:46 8.66 8.66 8.66 8.65 0.2K
09:47 8.80 8.80 8.80 8.80 0.1K
09:48 8.62 8.62 8.62 8.62 0.6K
09:49 8.62 8.62 8.62 8.62 9.5K
09:54 8.62 8.66 8.62 8.66 1.4K
09:55 8.53 8.53 8.53 8.53 2.0K
09:56 8.50 8.50 8.49 8.49 2.8K
09:57 8.50 8.50 8.50 8.50 3.6K
09:59 8.58 8.58 8.58 8.58 0.1K
10:00 8.62 8.65 8.58 8.58 1.1K
10:01 8.66 8.66 8.66 8.66 0.7K
10:04 8.62 8.62 8.62 8.62 0.9K
10:05 8.62 8.62 8.62 8.62 1.0K
10:07 8.58 8.86 8.58 8.86 0.7K
10:08 8.76 8.76 8.76 8.76 0.3K
10:10 8.69 8.69 8.69 8.69 0.4K
10:11 8.86 8.86 8.86 8.86 2.4K
10:13 8.90 8.90 8.90 8.90 0.1K
10:14 8.96 8.96 8.96 8.96 0.2K
10:15 9.08 9.08 8.92 8.91 2.0K
10:17 9.12 9.12 9.12 9.12 0.9K
10:23 9.18 9.20 9.00 9.20 6.9K
10:24 9.13 9.13 9.13 9.13 0.1K
10:25 9.25 9.25 9.25 9.25 1.2K
10:26 9.13 9.13 9.13 9.13 1.6K
10:28 9.14 9.14 9.14 9.14 1.5K
10:30 9.28 9.35 9.28 9.35 7.2K
10:31 9.35 9.47 9.30 9.47 14.4K
10:32 9.32 9.32 9.32 9.32 0.4K
10:33 9.32 9.47 9.31 9.31 8.7K
10:35 9.35 9.35 9.35 9.35 1.9K
10:37 9.45 9.45 9.45 9.45 0.5K
10:38 9.42 9.45 9.42 9.45 3.7K
10:42 9.36 9.36 9.30 9.30 2.0K
10:43 9.20 9.32 9.20 9.32 1.4K
10:44 9.24 9.28 9.20 9.27 2.5K
10:49 9.21 9.30 9.21 9.30 2.4K
10:50 9.33 9.33 9.21 9.21 1.2K
10:51 9.31 9.31 9.31 9.31 0.3K
10:52 9.33 9.33 9.33 9.32 0.1K
10:53 9.33 9.33 9.33 9.32 0.4K
10:57 9.45 9.45 9.21 9.21 1.5K
10:59 9.33 9.35 9.33 9.35 0.4K
11:01 9.25 9.25 9.25 9.25 0.6K
11:02 9.25 9.25 9.25 9.25 0.2K
11:03 9.27 9.27 9.27 9.27 0.3K
11:04 9.37 9.37 9.37 9.37 0.1K
11:05 9.37 9.38 9.30 9.30 1.7K
11:08 9.35 9.35 9.15 9.20 2.6K
11:09 9.15 9.15 9.15 9.15 0.1K
11:10 9.17 9.35 9.17 9.35 0.5K
11:11 9.01 9.13 9.01 9.13 3.7K
11:14 9.12 9.12 9.12 9.12 0.3K
11:16 9.10 9.10 9.10 9.10 1.5K
11:24 9.10 9.10 9.10 9.10 0.2K
11:25 8.88 8.88 8.88 8.88 1.5K
11:29 9.05 9.05 9.05 9.05 0.2K
11:31 9.05 9.06 9.05 9.06 0.6K
11:35 9.12 9.12 9.12 9.12 0.2K
11:36 9.20 9.20 9.20 9.20 0.1K
11:37 9.12 9.12 9.12 9.12 0.3K
11:40 9.12 9.13 9.12 9.13 0.8K
11:42 9.20 9.20 9.20 9.20 0.1K
11:46 9.08 9.08 9.08 9.08 1.1K
11:47 9.09 9.09 9.08 9.08 1.2K
11:49 9.15 9.17 9.15 9.17 1.3K
11:57 9.00 9.00 9.00 9.00 1.1K
11:59 9.15 9.15 9.10 9.10 1.5K
12:02 9.03 9.03 9.03 9.03 1.5K
12:10 9.05 9.05 8.88 8.88 2.7K
12:11 8.93 9.00 8.93 9.00 2.5K
12:14 9.02 9.02 9.02 9.02 0.2K
12:15 9.02 9.02 9.02 9.02 0.1K
12:17 9.10 9.10 9.00 8.99 4.3K
12:22 9.33 9.33 9.33 9.33 1.7K
12:23 9.00 9.20 9.00 9.20 0.5K
12:24 9.20 9.20 9.20 9.20 0.2K
12:25 9.21 9.21 9.21 9.21 0.2K
12:26 9.23 9.23 9.23 9.23 0.7K
12:27 9.23 9.23 9.23 9.23 0.1K
12:28 9.23 9.49 9.23 9.49 8.3K
12:29 9.50 9.50 9.50 9.50 0.8K
12:32 9.30 9.30 9.30 9.30 0.7K
12:33 9.01 9.49 9.01 9.49 0.4K
12:34 9.25 9.25 9.25 9.25 0.2K
12:35 9.48 9.48 9.24 9.24 0.4K
12:36 9.24 9.24 9.24 9.24 0.1K
12:37 9.24 9.24 9.24 9.24 0.3K
12:39 9.24 9.24 9.24 9.24 0.4K
12:40 9.24 9.24 8.99 8.99 0.5K
12:42 9.24 9.47 9.24 9.47 0.4K
12:44 9.24 9.24 9.24 9.24 0.1K
12:45 9.24 9.24 9.24 9.24 0.2K
12:46 9.06 9.06 8.99 8.99 2.6K
12:47 8.99 8.99 8.99 8.99 0.3K
12:48 8.90 8.90 8.90 8.90 0.3K
12:54 8.92 9.10 8.92 9.10 1.7K
12:56 8.99 9.02 8.99 9.02 1.4K
12:59 9.26 9.26 9.26 9.26 1.1K
13:05 9.14 9.14 9.14 9.14 0.2K
13:07 9.14 9.14 9.14 9.14 0.6K
13:08 9.17 9.17 9.17 9.17 0.3K
13:10 9.08 9.08 9.08 9.08 0.1K
13:11 9.07 9.22 9.07 9.22 1.3K
13:12 9.22 9.22 9.22 9.22 0.3K
13:13 9.12 9.12 9.12 9.12 1.1K
13:14 9.16 9.16 9.16 9.15 0.4K
13:15 9.16 9.16 9.16 9.15 0.4K
13:22 9.23 9.23 9.23 9.23 0.6K
13:26 9.10 9.10 9.10 9.10 0.1K
13:27 9.10 9.10 9.10 9.10 1.2K
13:37 9.25 9.25 9.24 9.24 0.6K
13:38 9.11 9.11 9.11 9.11 1.2K
13:45 9.20 9.20 9.20 9.20 1.3K
13:46 9.16 9.16 9.16 9.16 0.8K
13:49 9.04 9.04 9.04 9.04 0.5K
13:52 9.02 9.02 9.02 9.02 0.3K
13:54 9.00 9.00 9.00 9.00 1.1K
13:57 8.90 8.90 8.90 8.90 1.3K
13:59 9.14 9.14 8.88 8.88 0.6K
14:02 9.02 9.02 9.02 9.02 0.3K
14:04 9.02 9.02 9.02 9.02 0.2K
14:06 9.12 9.12 9.12 9.12 0.5K
14:08 8.90 8.90 8.90 8.90 1.5K
14:12 8.90 8.90 8.80 8.85 6.9K
14:13 8.80 8.85 8.80 8.85 2.5K
14:14 8.79 8.79 8.79 8.79 11.9K
14:15 8.79 8.79 8.79 8.79 0.5K
14:16 8.87 8.87 8.87 8.87 0.2K
14:17 8.87 8.87 8.87 8.87 1.0K
14:22 8.82 8.84 8.82 8.84 1.3K
14:26 9.09 9.09 9.09 9.09 3.2K
14:36 8.95 8.95 8.95 8.95 0.1K
14:38 8.90 8.90 8.90 8.90 0.5K
14:39 8.96 8.96 8.96 8.96 0.2K
14:41 8.86 8.86 8.86 8.86 1.5K
14:42 8.80 8.84 8.80 8.84 3.4K
14:45 8.90 8.90 8.90 8.90 0.1K
14:47 8.88 8.88 8.88 8.88 1.1K
14:48 8.88 8.88 8.88 8.88 0.3K
14:52 8.81 8.81 8.81 8.81 1.1K
14:53 8.99 8.99 8.99 8.99 2.7K
14:55 8.80 8.80 8.80 8.80 1.4K
14:57 8.90 8.90 8.90 8.90 1.2K
14:58 8.90 8.90 8.90 8.90 0.1K
14:59 8.98 8.98 8.90 8.90 0.4K
15:01 8.89 8.89 8.85 8.85 2.2K
15:05 8.91 8.91 8.91 8.91 1.6K
15:14 8.80 8.98 8.80 8.98 1.4K
15:20 8.95 8.95 8.95 8.95 0.3K
15:24 8.81 8.81 8.80 8.80 0.7K
15:25 8.87 8.94 8.87 8.94 0.3K
15:27 8.93 8.93 8.93 8.93 0.3K
15:28 8.87 8.87 8.87 8.87 0.3K
15:30 8.82 8.82 8.82 8.82 2.5K
15:32 8.89 8.89 8.89 8.89 2.2K
15:34 8.89 8.89 8.89 8.89 0.3K
15:35 8.86 8.86 8.86 8.86 0.1K
15:40 8.92 8.92 8.88 8.88 4.6K
15:49 8.89 8.93 8.89 8.93 1.9K
15:50 8.95 8.95 8.95 8.95 0.1K
15:51 8.96 8.96 8.96 8.96 1.5K
15:52 8.97 8.97 8.97 8.97 2.2K
15:53 9.01 9.04 9.01 9.04 0.6K
15:54 9.06 9.10 8.99 9.10 2.5K
15:55 9.10 9.13 9.10 9.12 1.2K
15:57 9.12 9.14 9.12 9.14 2.7K
15:58 9.10 9.10 9.10 9.10 0.7K
15:59 9.22 9.40 9.16 9.40 13.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available