Dynamix

DYNX
🏛️ usa →
10.41
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 10.62 10.63 10.60 10.60 15.2K
09:31 10.57 10.57 10.57 10.57 0.2K
09:36 10.56 10.56 10.56 10.56 0.5K
09:37 10.60 10.60 10.60 10.60 0.3K
09:38 10.57 10.57 10.57 10.57 0.2K
09:39 10.52 10.54 10.52 10.54 1.2K
09:43 10.53 10.53 10.53 10.53 0.5K
09:44 10.54 10.54 10.54 10.54 0.6K
09:45 10.57 10.57 10.57 10.57 0.2K
09:50 10.52 10.52 10.52 10.52 0.5K
10:00 10.55 10.55 10.55 10.55 0.3K
10:04 10.55 10.56 10.55 10.56 2.3K
10:08 10.55 10.55 10.55 10.55 1.1K
10:09 10.55 10.55 10.55 10.55 0.8K
10:10 10.53 10.53 10.53 10.53 4.1K
10:11 10.54 10.54 10.54 10.54 0.6K
10:12 10.52 10.52 10.52 10.52 7.8K
10:16 10.52 10.53 10.52 10.53 3.8K
10:17 10.51 10.51 10.51 10.51 1.4K
10:22 10.54 10.54 10.54 10.54 5.3K
10:28 10.52 10.52 10.52 10.52 0.6K
10:31 10.54 10.54 10.54 10.54 0.9K
10:33 10.53 10.53 10.53 10.53 7.6K
10:38 10.51 10.51 10.48 10.48 8.9K
10:40 10.52 10.52 10.51 10.51 1.6K
10:41 10.53 10.53 10.53 10.53 0.2K
10:42 10.54 10.54 10.54 10.54 0.1K
10:43 10.54 10.54 10.54 10.54 2.0K
10:45 10.56 10.56 10.54 10.54 0.6K
10:46 10.54 10.54 10.54 10.54 1.2K
10:47 10.54 10.54 10.54 10.54 1.0K
10:58 10.57 10.57 10.57 10.57 0.5K
11:06 10.55 10.55 10.55 10.55 0.1K
11:09 10.55 10.55 10.55 10.55 5.1K
11:14 10.54 10.54 10.54 10.54 1.0K
11:16 10.54 10.54 10.54 10.54 0.6K
11:17 10.55 10.55 10.54 10.54 4.1K
11:22 10.54 10.55 10.54 10.55 0.5K
11:26 10.54 10.54 10.54 10.54 1.0K
11:35 10.54 10.54 10.54 10.54 0.1K
11:38 10.54 10.54 10.52 10.52 3.7K
11:40 10.48 10.48 10.48 10.48 2.8K
11:50 10.50 10.50 10.50 10.50 0.2K
11:52 10.53 10.53 10.53 10.53 1.0K
11:55 10.53 10.53 10.53 10.53 1.1K
12:03 10.53 10.53 10.53 10.53 0.2K
12:14 10.53 10.53 10.53 10.53 0.3K
12:19 10.53 10.53 10.53 10.53 0.1K
12:21 10.53 10.53 10.53 10.53 0.6K
12:24 10.51 10.51 10.47 10.48 18.2K
12:31 10.51 10.51 10.51 10.51 0.3K
12:37 10.51 10.51 10.51 10.51 0.3K
12:43 10.52 10.52 10.52 10.52 0.4K
12:46 10.53 10.53 10.53 10.53 0.3K
12:47 10.54 10.54 10.54 10.54 0.1K
12:49 10.56 10.56 10.56 10.56 0.6K
12:53 10.54 10.54 10.54 10.54 0.2K
12:59 10.57 10.57 10.57 10.57 0.2K
13:06 10.56 10.56 10.56 10.56 0.2K
13:11 10.54 10.54 10.54 10.54 0.3K
13:17 10.53 10.53 10.53 10.52 0.7K
13:32 10.55 10.55 10.55 10.55 0.2K
13:36 10.55 10.55 10.55 10.55 0.1K
13:42 10.55 10.55 10.54 10.54 2.1K
13:47 10.59 10.59 10.59 10.58 0.6K
13:48 10.56 10.56 10.56 10.56 0.2K
13:52 10.56 10.56 10.56 10.56 0.4K
14:01 10.57 10.57 10.57 10.57 0.2K
14:06 10.56 10.56 10.56 10.56 1.0K
14:11 10.55 10.55 10.55 10.55 1.4K
14:17 10.57 10.57 10.57 10.57 0.7K
14:19 10.55 10.55 10.55 10.55 0.1K
14:23 10.57 10.57 10.57 10.57 1.0K
14:26 10.56 10.56 10.56 10.56 1.6K
14:30 10.56 10.56 10.56 10.56 1.0K
14:32 10.57 10.57 10.57 10.57 0.2K
14:33 10.57 10.57 10.57 10.57 1.5K
14:37 10.55 10.55 10.55 10.55 0.2K
14:39 10.56 10.56 10.56 10.56 20.3K
14:45 10.58 10.58 10.58 10.58 1.2K
14:53 10.58 10.58 10.58 10.58 20.7K
15:12 10.57 10.57 10.57 10.57 0.1K
15:17 10.57 10.57 10.57 10.57 1.0K
15:18 10.57 10.57 10.57 10.57 0.7K
15:28 10.55 10.55 10.55 10.55 1.1K
15:30 10.55 10.55 10.55 10.55 7.6K
15:33 10.56 10.56 10.56 10.56 0.5K
15:36 10.55 10.55 10.55 10.55 0.1K
15:46 10.55 10.55 10.55 10.55 1.9K
15:48 10.55 10.55 10.55 10.55 0.7K
15:51 10.58 10.58 10.58 10.58 8.0K
15:52 10.55 10.57 10.55 10.57 0.6K
15:59 10.58 10.58 10.58 10.58 1.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 10.42 10.49 10.36 10.41 0.3M
2025-09-29 10.58 10.58 10.43 10.46 0.4M
2025-09-26 10.62 10.63 10.45 10.58 0.2M
2025-09-25 10.60 10.64 10.46 10.55 0.3M
2025-09-24 10.65 10.70 10.57 10.66 0.3M
2025-09-23 10.67 10.71 10.61 10.66 0.4M
2025-09-22 10.68 10.74 10.56 10.65 0.5M
2025-09-19 10.72 10.75 10.66 10.74 0.2M
2025-09-18 10.84 10.85 10.66 10.72 0.3M
2025-09-17 10.74 10.88 10.61 10.72 0.6M
2025-09-16 10.89 10.89 10.69 10.77 0.2M
2025-09-15 10.94 10.95 10.77 10.89 0.3M
2025-09-12 10.68 10.94 10.68 10.92 0.3M
2025-09-11 10.69 10.93 10.60 10.70 0.2M
2025-09-10 10.70 10.81 10.66 10.69 0.2M
2025-09-09 10.76 10.88 10.61 10.68 0.2M
2025-09-08 10.84 10.84 10.56 10.72 0.3M
2025-09-05 10.71 10.81 10.55 10.75 0.4M
2025-09-04 11.03 11.03 10.63 10.70 0.5M
2025-09-03 10.78 11.10 10.78 10.95 0.3M
2025-09-02 10.95 10.95 10.71 10.78 0.3M
2025-08-29 10.90 11.20 10.80 10.88 0.3M
2025-08-28 10.96 11.03 10.72 10.80 0.3M
2025-08-27 11.18 11.38 10.83 10.93 0.4M
2025-08-26 10.89 11.28 10.89 11.16 0.9M
2025-08-25 10.89 10.96 10.77 10.77 0.3M
2025-08-22 10.67 11.07 10.67 10.90 0.9M
2025-08-21 10.69 10.70 10.60 10.62 0.2M
2025-08-20 10.55 10.77 10.55 10.61 1.0M
2025-08-19 10.90 10.92 10.50 10.59 1.0M
2025-08-18 10.70 11.05 10.60 10.91 0.6M
2025-08-15 10.94 10.99 10.74 10.80 0.6M
2025-08-14 10.92 11.10 10.70 10.90 0.9M
2025-08-13 11.85 11.95 11.00 11.21 1.8M
2025-08-12 11.98 12.10 11.22 11.53 1.3M
2025-08-11 11.27 12.78 11.20 11.69 3.0M
2025-08-08 10.80 11.49 10.60 11.18 1.6M
2025-08-07 10.79 10.85 10.65 10.70 0.8M
2025-08-06 10.53 10.68 10.50 10.65 0.4M
2025-08-05 10.64 10.74 10.53 10.53 0.6M
2025-08-04 10.95 10.98 10.60 10.64 0.8M
2025-08-01 10.68 10.98 10.61 10.86 0.7M
2025-07-31 10.84 10.99 10.59 10.89 1.0M
2025-07-30 10.56 10.89 10.56 10.80 0.8M
2025-07-29 11.14 11.20 10.51 10.61 1.8M
2025-07-28 11.27 11.31 11.02 11.15 1.0M
2025-07-25 11.94 11.99 10.92 10.98 1.6M
2025-07-24 11.45 12.07 11.09 11.81 3.0M
2025-07-23 11.83 12.00 11.08 11.15 2.4M
2025-07-22 12.70 12.84 11.30 11.71 3.3M
2025-07-21 14.55 15.24 11.52 11.99 24.9M
2025-07-18 10.25 10.25 10.24 10.25 0.0M
2025-07-17 10.24 10.24 10.23 10.23 0.0M
2025-07-16 10.22 10.24 10.22 10.23 0.0M
2025-07-15 10.23 10.23 10.22 10.22 0.0M
2025-07-14 10.22 10.23 10.22 10.22 0.1M
2025-07-11 10.21 10.22 10.21 10.21 0.2M
2025-07-10 10.21 10.21 10.20 10.21 0.0M
2025-07-09 10.20 10.20 10.20 10.20 0.0M
2025-07-08 10.20 10.18 10.18 10.18 0.0M
2025-07-07 10.21 10.21 10.21 10.21 0.1M
2025-07-03 10.19 10.20 10.19 10.20 0.1M
2025-07-02 10.19 10.20 10.19 10.19 0.1M
2025-07-01 10.19 10.19 10.19 10.19 0.0M
2025-06-30 10.20 10.20 10.20 10.20 0.1M
2025-06-26 10.15 10.15 10.15 10.15 0.0M
2025-06-25 10.18 10.18 10.18 10.18 0.0M
2025-06-23 10.16 10.17 10.17 10.16 0.0M
2025-06-20 10.18 10.20 10.18 10.20 0.0M
2025-06-18 10.17 10.18 10.17 10.18 0.1M
2025-06-17 10.13 10.17 10.13 10.17 0.0M
2025-06-16 10.17 10.17 10.17 10.17 0.0M
2025-06-13 10.15 10.16 10.15 10.15 0.0M
2025-06-11 10.17 10.11 10.11 10.11 0.0M
2025-06-10 10.14 10.14 10.14 10.14 0.0M
2025-06-09 10.15 10.10 10.10 10.10 0.0M
2025-06-05 10.15 10.10 10.10 10.10 0.0M
2025-06-04 10.10 10.09 10.09 10.09 0.0M
2025-06-03 10.10 10.10 10.10 10.10 0.0M
2025-06-02 10.06 10.06 10.06 10.06 0.1M
2025-05-30 10.05 10.05 10.05 10.05 0.0M
2025-05-29 10.05 10.05 10.05 10.05 0.0M
2025-05-28 10.05 10.05 10.05 10.05 0.0M
2025-05-27 10.07 10.07 10.05 10.05 0.0M
2025-05-23 10.05 10.05 10.05 10.05 0.0M
2025-05-22 10.07 10.05 10.05 10.05 0.0M
2025-05-21 10.04 10.05 10.04 10.05 0.0M
2025-05-20 10.07 10.05 10.05 10.05 0.0M
2025-05-19 10.05 10.05 10.05 10.05 0.0M
2025-05-16 10.04 10.04 10.04 10.04 0.0M
2025-05-15 10.04 10.04 10.04 10.04 0.0M
2025-05-14 10.04 10.04 10.04 10.04 0.0M
2025-05-13 10.04 10.04 10.04 10.04 0.2M
2025-05-09 10.10 10.10 10.10 10.10 0.0M
2025-05-06 10.03 10.04 10.02 10.04 0.0M
2025-05-02 10.03 10.03 10.03 10.03 0.0M
2025-04-30 10.00 10.00 10.00 10.00 0.0M
2025-04-28 9.99 10.00 9.99 10.00 0.0M
2025-04-25 9.96 9.97 9.96 9.97 0.0M
2025-04-24 9.96 9.97 9.96 9.97 0.0M
2025-04-23 9.96 9.96 9.96 9.96 0.0M
2025-04-22 9.96 9.96 9.96 9.96 0.0M
2025-04-21 9.96 9.96 9.96 9.96 0.0M
2025-04-17 9.95 9.95 9.95 9.95 0.1M
2025-04-16 9.96 9.96 9.96 9.96 0.0M
2025-04-15 9.96 9.96 9.96 9.96 0.2M
2025-04-14 9.95 9.95 9.95 9.95 0.0M
2025-04-11 9.95 9.96 9.94 9.96 0.2M
2025-04-10 9.95 9.95 9.95 9.95 0.0M
2025-04-09 9.94 9.95 9.94 9.94 0.0M
2025-04-08 9.94 9.95 9.94 9.94 0.0M
2025-04-07 9.95 9.95 9.94 9.94 0.0M
2025-04-04 9.94 9.94 9.94 9.94 0.0M
2025-04-03 9.95 9.95 9.95 9.95 0.0M
2025-04-02 9.94 9.94 9.94 9.94 0.0M
2025-04-01 9.94 9.94 9.94 9.94 0.0M
2025-03-31 9.95 9.95 9.94 9.95 0.3M
2025-03-28 9.94 9.94 9.94 9.94 0.0M
2025-03-27 9.93 9.93 9.93 9.93 0.0M
2025-03-26 9.91 9.93 9.91 9.93 0.1M
2025-03-25 9.90 9.91 9.90 9.91 0.1M
2025-03-24 9.90 9.90 9.90 9.90 0.0M
2025-03-20 9.92 9.92 9.89 9.89 0.0M
2025-03-19 9.89 9.89 9.89 9.89 0.0M
2025-03-18 9.89 9.89 9.88 9.88 0.0M
2025-03-14 9.90 9.90 9.88 9.89 0.1M
2025-03-13 9.87 9.89 9.87 9.89 0.0M
2025-03-12 9.87 9.89 9.87 9.87 0.0M
2025-03-11 9.89 9.89 9.87 9.87 0.0M
2025-03-10 9.89 9.89 9.87 9.87 0.0M
2025-03-07 9.88 9.89 9.88 9.88 0.0M
2025-03-06 9.88 9.88 9.88 9.88 0.0M
2025-03-05 9.90 9.90 9.87 9.87 0.1M
2025-03-04 9.87 9.87 9.87 9.87 0.0M
2025-03-03 9.88 9.88 9.87 9.88 0.5M
2025-02-28 9.86 9.86 9.86 9.86 0.0M
2025-02-27 9.87 9.87 9.86 9.86 0.1M
2025-02-26 9.86 9.87 9.85 9.87 0.4M
2025-02-25 9.90 9.90 9.86 9.86 0.0M
2025-02-24 9.85 9.86 9.85 9.86 0.1M
2025-02-21 9.87 9.87 9.85 9.86 0.1M
2025-02-20 9.86 9.86 9.86 9.86 0.2M
2025-02-19 9.86 9.86 9.86 9.86 0.0M
2025-02-18 9.86 9.87 9.86 9.87 0.1M
2025-02-14 9.85 9.86 9.84 9.86 0.1M
2025-02-13 9.85 9.86 9.85 9.85 0.1M
2025-02-12 9.86 9.86 9.85 9.86 0.2M
2025-02-11 9.85 9.86 9.84 9.86 1.3M
2025-02-10 9.84 9.85 9.84 9.84 0.3M
2025-02-07 9.83 9.84 9.83 9.84 0.0M
2025-02-06 9.84 9.84 9.83 9.83 0.0M
2025-02-05 9.83 9.84 9.83 9.83 0.0M
2025-02-04 9.83 9.84 9.83 9.84 0.0M
2025-02-03 9.83 9.84 9.83 9.83 0.0M
2025-01-31 9.83 9.84 9.83 9.84 0.0M
2025-01-30 9.85 9.85 9.83 9.83 0.0M
2025-01-29 9.83 9.83 9.83 9.83 0.0M
2025-01-28 9.82 9.83 9.82 9.83 0.0M
2025-01-27 9.82 9.83 9.81 9.83 0.2M
2025-01-24 9.83 9.83 9.82 9.83 0.0M
2025-01-23 9.83 9.83 9.82 9.82 0.0M
2025-01-22 9.81 9.83 9.81 9.81 0.7M
2025-01-21 9.80 9.81 9.79 9.80 0.4M
2025-01-17 9.78 9.80 9.78 9.80 0.6M
2025-01-16 9.80 9.80 9.79 9.79 0.0M
2025-01-15 9.80 9.80 9.79 9.79 0.3M
2025-01-14 9.80 9.80 9.80 9.80 0.1M
2025-01-13 9.79 9.79 9.79 9.79 0.1M
2025-01-10 9.80 9.80 9.79 9.79 0.0M
2025-01-08 9.79 9.79 9.79 9.79 0.0M
2025-01-07 9.80 9.80 9.78 9.79 0.0M
2025-01-06 9.80 9.80 9.80 9.80 0.0M
2025-01-03 9.80 9.80 9.80 9.80 0.0M
2025-01-02 9.80 9.80 9.78 9.79 0.0M