Diginex

DGNX
🏛️ usa →
14.99
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 10.50 10.50 10.50 10.50 21.0K
09:33 10.45 10.70 10.38 10.38 3.3K
09:34 10.54 10.54 10.54 10.54 0.3K
09:36 10.54 10.54 10.31 10.31 5.8K
09:37 10.41 10.41 10.41 10.41 0.4K
09:38 10.32 10.32 10.32 10.32 0.1K
09:39 10.41 10.42 10.36 10.42 2.0K
09:40 10.34 10.45 10.34 10.45 1.4K
09:41 10.34 10.34 10.34 10.34 0.4K
09:43 10.34 10.34 10.34 10.34 0.4K
09:44 10.34 10.34 10.34 10.34 0.4K
09:45 10.23 10.23 10.23 10.23 0.3K
09:46 10.23 10.23 10.20 10.20 1.6K
09:48 10.49 10.49 10.49 10.49 0.9K
09:51 10.47 10.47 10.44 10.44 0.8K
09:52 10.44 10.45 10.44 10.45 0.8K
09:53 10.44 10.44 10.44 10.44 2.4K
09:55 10.40 10.40 10.40 10.40 7.5K
09:56 10.40 10.40 10.26 10.26 3.9K
09:57 10.27 10.27 10.19 10.19 5.6K
09:58 10.35 10.35 10.35 10.35 5.2K
10:01 10.35 10.45 10.35 10.36 24.1K
10:03 10.40 10.40 10.40 10.40 1.1K
10:05 10.36 10.36 10.22 10.22 1.6K
10:06 10.31 10.40 10.31 10.40 1.0K
10:07 10.69 10.70 10.39 10.70 26.5K
10:08 10.70 10.70 10.70 10.70 0.5K
10:09 10.47 10.50 10.47 10.50 4.4K
10:10 10.45 10.45 10.45 10.45 1.0K
10:11 10.40 10.40 10.40 10.40 1.2K
10:12 10.40 10.40 10.36 10.36 0.7K
10:15 10.48 10.48 10.41 10.41 0.9K
10:17 10.42 10.42 10.42 10.42 0.5K
10:18 10.33 10.33 10.33 10.33 6.1K
10:20 10.15 10.20 10.10 10.18 6.2K
10:21 10.20 10.20 10.20 10.20 0.5K
10:22 10.08 10.08 10.08 10.08 0.1K
10:23 10.19 10.19 10.19 10.19 2.2K
10:24 10.20 10.20 10.11 10.11 1.1K
10:25 10.15 10.15 10.15 10.15 3.0K
10:27 10.10 10.10 10.10 10.10 0.3K
10:28 10.15 10.15 10.15 10.15 0.7K
10:29 10.20 10.20 10.20 10.20 1.4K
10:31 10.24 10.24 10.24 10.24 0.7K
10:35 10.20 10.20 10.20 10.20 0.4K
10:36 10.27 10.27 10.27 10.27 1.8K
10:37 10.13 10.13 10.13 10.13 0.5K
10:38 10.24 10.24 10.15 10.15 4.4K
10:39 10.07 10.15 10.05 10.15 1.0K
10:40 10.10 10.10 10.10 10.10 2.4K
10:41 10.10 10.10 10.10 10.10 0.3K
10:43 10.08 10.08 10.08 10.07 0.1K
10:45 10.05 10.05 10.05 10.05 0.4K
10:46 10.08 10.10 10.08 10.10 1.5K
10:47 10.15 10.19 10.15 10.19 2.7K
10:48 10.19 10.19 10.19 10.19 5.3K
10:49 10.26 10.26 10.26 10.26 0.1K
10:50 10.25 10.25 10.23 10.23 1.8K
10:51 10.23 10.40 10.23 10.40 2.6K
10:52 10.45 10.45 10.39 10.41 2.8K
10:53 10.39 10.50 10.39 10.50 0.8K
10:55 10.50 10.50 10.31 10.31 4.1K
10:56 10.50 10.50 10.50 10.50 0.2K
10:57 10.31 10.31 10.31 10.31 0.6K
10:58 10.41 10.46 10.32 10.46 5.3K
10:59 10.59 10.59 10.55 10.55 1.9K
11:00 10.70 10.70 10.41 10.41 3.6K
11:01 10.69 10.69 10.66 10.66 1.3K
11:02 10.68 10.68 10.68 10.68 0.6K
11:03 10.36 10.36 10.36 10.36 0.3K
11:04 10.48 10.48 10.48 10.48 0.6K
11:07 10.67 10.85 10.66 10.85 14.8K
11:08 10.82 10.89 10.72 10.80 8.8K
11:09 10.89 10.89 10.89 10.89 0.1K
11:10 10.80 10.80 10.73 10.73 1.4K
11:13 10.82 10.82 10.82 10.82 0.6K
11:14 10.74 10.83 10.74 10.83 2.9K
11:15 10.83 10.90 10.83 10.90 10.0K
11:16 10.93 11.38 10.82 10.82 47.1K
11:17 11.01 11.01 11.01 11.01 1.2K
11:18 11.02 11.23 10.68 10.68 15.6K
11:19 11.02 11.02 11.02 11.02 1.0K
11:20 11.05 11.05 11.05 11.05 0.3K
11:21 11.05 11.07 10.84 11.07 1.1K
11:22 11.08 11.08 10.85 10.85 1.3K
11:25 10.93 10.93 10.68 10.75 20.3K
11:26 10.90 10.90 10.81 10.81 1.9K
11:27 11.00 11.00 11.00 11.00 0.3K
11:28 11.11 11.11 10.98 10.98 1.7K
11:29 11.00 11.00 10.91 10.94 1.0K
11:30 10.95 10.95 10.94 10.94 0.6K
11:32 11.00 11.00 10.87 10.92 0.9K
11:33 10.87 10.88 10.87 10.88 0.7K
11:34 10.80 10.80 10.80 10.80 0.4K
11:35 10.98 10.98 10.98 10.98 0.5K
11:36 10.87 10.87 10.87 10.87 0.7K
11:37 10.90 10.90 10.90 10.90 0.3K
11:38 10.89 10.89 10.89 10.89 0.7K
11:40 10.90 10.98 10.90 10.98 4.8K
11:42 10.94 10.94 10.94 10.94 0.2K
11:43 11.00 11.00 10.85 10.96 2.7K
11:44 10.93 10.94 10.93 10.94 1.6K
11:46 10.93 10.93 10.87 10.87 1.1K
11:48 10.99 10.99 10.99 10.99 0.2K
11:50 10.92 10.92 10.92 10.92 1.7K
11:51 10.88 10.88 10.84 10.84 5.7K
11:52 10.84 10.84 10.68 10.68 7.2K
11:53 10.84 10.84 10.84 10.84 0.4K
11:54 10.73 10.83 10.72 10.83 0.5K
11:55 10.70 10.70 10.70 10.70 0.2K
11:58 10.77 10.77 10.70 10.70 0.6K
11:59 10.69 10.69 10.69 10.69 0.1K
12:00 10.70 10.70 10.70 10.70 0.3K
12:01 10.76 10.76 10.76 10.76 0.7K
12:03 10.78 10.78 10.71 10.71 2.8K
12:04 10.60 10.60 10.52 10.52 2.5K
12:05 10.57 10.57 10.57 10.57 1.6K
12:07 10.80 10.80 10.80 10.80 1.0K
12:09 10.69 10.69 10.69 10.69 0.6K
12:10 10.59 10.68 10.59 10.68 9.4K
12:11 10.66 10.66 10.60 10.61 3.7K
12:12 10.61 10.61 10.55 10.55 0.8K
12:13 10.61 10.61 10.61 10.61 0.2K
12:14 10.61 10.61 10.61 10.61 0.2K
12:15 10.63 10.63 10.63 10.63 3.7K
12:16 10.72 10.72 10.72 10.72 1.3K
12:21 10.66 10.66 10.66 10.66 0.4K
12:22 10.64 10.64 10.64 10.64 0.2K
12:23 10.57 10.57 10.57 10.57 0.6K
12:24 10.57 10.57 10.57 10.57 0.4K
12:25 10.56 10.56 10.56 10.56 0.4K
12:28 10.56 10.56 10.56 10.56 0.5K
12:29 10.58 10.58 10.56 10.56 1.0K
12:30 10.56 10.56 10.56 10.56 0.6K
12:31 10.57 10.57 10.51 10.51 1.2K
12:32 10.51 10.51 10.51 10.51 8.1K
12:35 10.50 10.50 10.50 10.50 0.9K
12:36 10.58 10.58 10.58 10.58 2.2K
12:38 10.51 10.61 10.51 10.61 2.0K
12:39 10.46 10.46 10.46 10.46 0.2K
12:41 10.44 10.52 10.44 10.52 0.5K
12:42 10.61 10.61 10.61 10.61 1.0K
12:46 10.60 10.63 10.59 10.59 1.2K
12:47 10.55 10.58 10.51 10.54 2.0K
12:48 10.54 10.60 10.52 10.60 1.2K
12:49 10.54 10.60 10.54 10.60 0.7K
12:50 10.57 10.58 10.57 10.58 0.4K
12:51 10.58 10.58 10.51 10.51 2.7K
12:53 10.44 10.44 10.36 10.36 3.5K
12:54 10.36 10.36 10.36 10.36 0.1K
12:56 10.29 10.36 10.29 10.36 0.4K
12:58 10.36 10.41 10.36 10.41 4.0K
13:01 10.35 10.35 10.35 10.35 0.4K
13:02 10.29 10.29 10.29 10.29 2.3K
13:04 10.37 10.37 10.37 10.37 0.2K
13:05 10.48 10.48 10.48 10.48 0.4K
13:06 10.35 10.35 10.35 10.35 0.5K
13:07 10.31 10.31 10.31 10.31 0.5K
13:08 10.46 10.46 10.36 10.36 0.4K
13:09 10.35 10.35 10.35 10.35 0.2K
13:10 10.34 10.34 10.34 10.34 0.5K
13:11 10.33 10.33 10.33 10.33 0.5K
13:12 10.33 10.33 10.33 10.33 0.5K
13:13 10.27 10.27 10.27 10.27 0.3K
13:14 10.31 10.31 10.31 10.31 0.2K
13:15 10.33 10.34 10.29 10.34 2.8K
13:16 10.29 10.32 10.29 10.32 0.7K
13:17 10.31 10.31 10.31 10.31 1.9K
13:18 10.30 10.31 10.30 10.31 1.5K
13:20 10.33 10.33 10.33 10.33 0.1K
13:21 10.30 10.30 10.28 10.28 2.1K
13:25 10.35 10.35 10.35 10.35 0.5K
13:27 10.31 10.31 10.31 10.31 1.0K
13:29 10.33 10.33 10.33 10.33 0.5K
13:32 10.30 10.30 10.30 10.30 1.6K
13:34 10.37 10.37 10.37 10.37 1.0K
13:35 10.37 10.37 10.37 10.37 0.6K
13:37 10.35 10.36 10.35 10.36 1.8K
13:38 10.34 10.34 10.34 10.34 1.0K
13:41 10.25 10.25 10.25 10.25 0.4K
13:42 10.30 10.30 10.30 10.30 1.0K
13:44 10.30 10.30 10.30 10.30 0.7K
13:45 10.33 10.33 10.33 10.33 0.1K
13:46 10.30 10.30 10.30 10.30 5.4K
13:47 10.30 10.30 10.30 10.30 0.4K
13:48 10.35 10.35 10.34 10.34 2.6K
13:49 10.33 10.33 10.33 10.33 0.1K
13:51 10.33 10.33 10.33 10.33 0.3K
13:53 10.30 10.30 10.30 10.30 2.7K
13:54 10.26 10.26 10.26 10.26 0.6K
13:55 10.30 10.34 10.30 10.34 1.3K
13:59 10.31 10.31 10.30 10.30 2.8K
14:00 10.30 10.35 10.30 10.35 2.2K
14:03 10.37 10.41 10.37 10.41 0.6K
14:04 10.44 10.45 10.44 10.45 1.1K
14:05 10.48 10.55 10.48 10.55 2.8K
14:06 10.41 10.41 10.41 10.41 1.3K
14:08 10.38 10.38 10.38 10.38 0.2K
14:09 10.48 10.48 10.48 10.48 0.1K
14:10 10.37 10.37 10.37 10.37 1.8K
14:14 10.27 10.27 10.27 10.27 0.5K
14:15 10.43 10.43 10.43 10.43 1.1K
14:16 10.42 10.42 10.36 10.38 1.9K
14:17 10.34 10.38 10.34 10.38 2.1K
14:18 10.35 10.35 10.35 10.35 0.6K
14:19 10.43 10.45 10.43 10.45 3.6K
14:20 10.40 10.40 10.40 10.40 0.2K
14:21 10.35 10.38 10.35 10.38 1.9K
14:24 10.36 10.36 10.36 10.36 0.8K
14:26 10.38 10.38 10.38 10.38 0.7K
14:28 10.34 10.36 10.34 10.36 0.5K
14:30 10.35 10.35 10.32 10.32 2.1K
14:31 10.32 10.32 10.32 10.32 0.6K
14:32 10.32 10.32 10.26 10.31 1.0K
14:33 10.25 10.25 10.25 10.25 0.1K
14:34 10.30 10.30 10.30 10.30 0.5K
14:35 10.33 10.33 10.30 10.30 0.4K
14:36 10.30 10.30 10.30 10.30 0.2K
14:38 10.30 10.30 10.30 10.30 0.7K
14:40 10.30 10.30 10.30 10.30 0.3K
14:41 10.30 10.30 10.30 10.30 0.4K
14:42 10.25 10.25 10.25 10.25 9.2K
14:44 10.30 10.30 10.30 10.30 0.5K
14:45 10.30 10.30 10.23 10.30 2.4K
14:47 10.29 10.34 10.29 10.34 1.3K
14:50 10.34 10.34 10.34 10.34 1.9K
14:53 10.36 10.36 10.31 10.31 1.3K
14:57 10.32 10.32 10.32 10.32 1.4K
14:59 10.31 10.31 10.31 10.31 0.2K
15:00 10.34 10.34 10.34 10.34 2.9K
15:01 10.31 10.31 10.31 10.31 0.2K
15:02 10.38 10.38 10.36 10.37 1.4K
15:03 10.38 10.41 10.38 10.41 0.4K
15:06 10.37 10.38 10.37 10.38 1.0K
15:07 10.41 10.41 10.41 10.41 0.2K
15:09 10.38 10.38 10.38 10.38 1.6K
15:12 10.49 10.49 10.49 10.49 4.5K
15:13 10.48 10.48 10.48 10.48 0.1K
15:15 10.56 10.63 10.56 10.63 3.8K
15:17 10.58 10.69 10.58 10.63 0.9K
15:18 10.79 10.79 10.69 10.69 0.3K
15:19 10.69 10.69 10.63 10.63 0.4K
15:20 10.61 10.61 10.61 10.61 0.2K
15:21 10.61 10.61 10.61 10.61 3.1K
15:23 10.53 10.53 10.53 10.53 1.5K
15:24 10.53 10.53 10.53 10.53 0.8K
15:25 10.53 10.53 10.53 10.53 0.1K
15:26 10.60 10.60 10.60 10.60 1.3K
15:28 10.54 10.54 10.54 10.54 0.4K
15:29 10.54 10.58 10.54 10.58 1.4K
15:30 10.62 10.62 10.57 10.57 1.3K
15:31 10.58 10.58 10.58 10.58 0.6K
15:32 10.49 10.52 10.49 10.52 1.4K
15:33 10.54 10.54 10.54 10.54 0.3K
15:34 10.45 10.57 10.45 10.57 0.9K
15:35 10.57 10.57 10.57 10.57 0.5K
15:37 10.46 10.56 10.46 10.56 0.8K
15:38 10.57 10.57 10.57 10.57 0.2K
15:39 10.46 10.57 10.46 10.57 0.6K
15:40 10.60 10.60 10.46 10.46 0.4K
15:41 10.49 10.49 10.49 10.49 0.3K
15:42 10.59 10.71 10.50 10.50 2.1K
15:44 10.47 10.59 10.47 10.57 1.6K
15:45 10.57 10.57 10.49 10.49 0.7K
15:46 10.58 10.59 10.58 10.59 1.5K
15:47 10.60 10.60 10.60 10.60 0.6K
15:48 10.52 10.52 10.52 10.52 0.9K
15:49 10.55 10.55 10.53 10.53 1.3K
15:50 10.53 10.55 10.45 10.50 2.4K
15:51 10.55 10.55 10.55 10.55 1.5K
15:52 10.51 10.56 10.50 10.50 4.3K
15:53 10.50 10.59 10.50 10.59 3.8K
15:54 10.50 10.59 10.50 10.56 1.5K
15:55 10.50 10.50 10.50 10.50 0.6K
15:56 10.50 10.61 10.39 10.61 2.6K
15:57 10.52 10.52 10.51 10.51 1.5K
15:58 10.61 10.61 10.50 10.50 2.8K
15:59 10.51 10.51 10.45 10.46 12.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available