Dynamix

DYNX
🏛️ usa →
10.57
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 11.45 11.53 11.30 11.30 143.3K
09:31 11.30 11.30 11.30 11.30 4.6K
09:32 11.40 11.44 11.40 11.40 3.0K
09:33 11.40 11.40 11.35 11.38 7.7K
09:34 11.36 11.36 11.35 11.35 0.3K
09:35 11.38 11.38 11.38 11.38 6.5K
09:36 11.36 11.38 11.32 11.32 18.9K
09:37 11.32 11.35 11.31 11.31 4.3K
09:38 11.30 11.30 11.27 11.28 9.9K
09:39 11.28 11.29 11.28 11.29 3.7K
09:40 11.30 11.30 11.30 11.30 14.2K
09:41 11.28 11.33 11.28 11.33 13.8K
09:42 11.30 11.34 11.30 11.33 1.7K
09:43 11.35 11.35 11.31 11.31 3.4K
09:44 11.36 11.36 11.31 11.34 2.8K
09:46 11.31 11.36 11.31 11.32 15.3K
09:47 11.32 11.32 11.32 11.32 3.1K
09:48 11.33 11.33 11.25 11.25 15.9K
09:49 11.24 11.27 11.24 11.25 6.4K
09:51 11.33 11.33 11.24 11.24 11.0K
09:53 11.25 11.33 11.24 11.29 9.7K
09:54 11.27 11.29 11.24 11.24 21.2K
09:55 11.23 11.23 11.20 11.21 13.5K
09:56 11.22 11.22 11.15 11.15 20.9K
09:57 11.12 11.15 11.10 11.15 7.3K
09:58 11.15 11.15 11.15 11.15 1.5K
09:59 11.17 11.17 11.17 11.17 0.1K
10:00 11.18 11.18 11.09 11.12 9.6K
10:01 11.12 11.15 11.12 11.14 2.7K
10:02 11.15 11.15 11.15 11.15 0.9K
10:03 11.17 11.24 11.17 11.24 19.4K
10:04 11.29 11.34 11.28 11.34 16.7K
10:05 11.33 11.33 11.30 11.30 1.7K
10:06 11.30 11.33 11.30 11.33 4.1K
10:07 11.32 11.32 11.30 11.30 0.7K
10:09 11.30 11.32 11.28 11.28 4.4K
10:10 11.29 11.29 11.28 11.28 3.1K
10:11 11.27 11.27 11.26 11.26 0.4K
10:12 11.27 11.27 11.26 11.26 9.3K
10:13 11.29 11.29 11.26 11.29 1.4K
10:14 11.27 11.27 11.23 11.23 7.8K
10:15 11.26 11.26 11.26 11.26 0.2K
10:16 11.27 11.27 11.24 11.27 8.9K
10:17 11.27 11.27 11.23 11.23 22.0K
10:18 11.23 11.24 11.23 11.23 7.1K
10:19 11.22 11.22 11.22 11.22 0.9K
10:22 11.22 11.34 11.22 11.28 28.7K
10:23 11.31 11.32 11.31 11.32 0.2K
10:24 11.29 11.31 11.29 11.31 0.6K
10:27 11.30 11.30 11.30 11.30 0.7K
10:28 11.30 11.30 11.25 11.27 15.9K
10:29 11.27 11.27 11.25 11.25 12.1K
10:30 11.24 11.24 11.24 11.24 1.6K
10:32 11.26 11.26 11.23 11.23 0.3K
10:33 11.22 11.27 11.22 11.26 11.4K
10:34 11.26 11.26 11.25 11.25 5.3K
10:35 11.25 11.25 11.25 11.25 2.0K
10:36 11.25 11.27 11.24 11.24 2.0K
10:37 11.25 11.25 11.24 11.24 0.3K
10:38 11.22 11.25 11.22 11.25 0.3K
10:39 11.24 11.27 11.24 11.27 2.6K
10:40 11.27 11.27 11.26 11.27 13.1K
10:41 11.26 11.26 11.25 11.25 0.6K
10:42 11.25 11.27 11.25 11.26 4.6K
10:43 11.24 11.25 11.24 11.25 1.0K
10:45 11.27 11.27 11.25 11.25 1.7K
10:46 11.26 11.26 11.26 11.26 2.1K
10:47 11.26 11.26 11.26 11.26 1.0K
10:48 11.27 11.27 11.25 11.25 1.5K
10:49 11.25 11.26 11.25 11.26 2.2K
10:50 11.25 11.25 11.25 11.25 0.2K
10:51 11.26 11.26 11.26 11.26 1.0K
10:52 11.25 11.25 11.25 11.25 0.3K
10:53 11.26 11.26 11.26 11.26 0.4K
10:54 11.25 11.25 11.22 11.23 15.3K
10:55 11.22 11.26 11.22 11.26 0.7K
10:56 11.25 11.27 11.24 11.24 3.4K
10:57 11.22 11.24 11.22 11.22 1.4K
10:58 11.22 11.23 11.22 11.22 4.4K
10:59 11.24 11.24 11.22 11.22 1.2K
11:00 11.23 11.25 11.23 11.22 3.3K
11:01 11.25 11.25 11.22 11.22 1.2K
11:02 11.23 11.24 11.22 11.22 1.1K
11:03 11.22 11.29 11.22 11.25 25.7K
11:04 11.27 11.27 11.27 11.27 1.0K
11:05 11.28 11.28 11.26 11.27 8.8K
11:06 11.27 11.27 11.26 11.26 2.0K
11:07 11.26 11.27 11.25 11.25 2.9K
11:08 11.25 11.26 11.24 11.24 1.9K
11:09 11.25 11.25 11.24 11.24 1.4K
11:10 11.25 11.25 11.25 11.25 0.4K
11:12 11.23 11.27 11.23 11.27 30.7K
11:13 11.25 11.25 11.25 11.25 1.0K
11:14 11.24 11.25 11.24 11.25 0.7K
11:15 11.25 11.29 11.25 11.29 5.1K
11:16 11.28 11.28 11.28 11.28 0.7K
11:17 11.26 11.26 11.26 11.26 4.3K
11:18 11.27 11.30 11.27 11.30 16.0K
11:19 11.30 11.30 11.28 11.29 73.3K
11:20 11.28 11.30 11.28 11.29 1.1K
11:21 11.30 11.30 11.27 11.27 7.2K
11:22 11.26 11.26 11.26 11.26 3.4K
11:23 11.28 11.28 11.28 11.28 0.2K
11:24 11.28 11.29 11.25 11.25 13.5K
11:25 11.24 11.24 11.21 11.21 12.5K
11:26 11.19 11.20 11.19 11.19 51.4K
11:27 11.19 11.22 11.19 11.19 12.5K
11:28 11.21 11.21 11.18 11.19 90.0K
11:29 11.19 11.19 11.19 11.18 46.7K
11:30 11.19 11.19 11.19 11.18 3.7K
11:31 11.18 11.20 11.18 11.20 4.9K
11:32 11.20 11.21 11.20 11.21 22.0K
11:33 11.27 11.27 11.17 11.20 1.9K
11:34 11.20 11.20 11.20 11.20 3.4K
11:35 11.24 11.24 11.24 11.24 0.5K
11:36 11.24 11.24 11.24 11.24 0.7K
11:37 11.24 11.24 11.23 11.23 1.0K
11:38 11.27 11.27 11.25 11.25 6.0K
11:39 11.28 11.28 11.28 11.28 2.0K
11:40 11.30 11.30 11.30 11.30 0.1K
11:43 11.27 11.27 11.27 11.27 1.2K
11:44 11.27 11.30 11.25 11.30 5.8K
11:45 11.30 11.30 11.30 11.30 0.2K
11:46 11.30 11.30 11.30 11.30 6.0K
11:47 11.25 11.30 11.25 11.30 1.2K
11:48 11.28 11.31 11.28 11.31 3.9K
11:49 11.31 11.31 11.31 11.31 2.0K
11:50 11.30 11.30 11.30 11.30 0.2K
11:51 11.28 11.31 11.28 11.31 1.4K
11:52 11.30 11.31 11.30 11.31 1.8K
11:53 11.32 11.32 11.30 11.30 12.5K
11:54 11.30 11.31 11.29 11.31 4.4K
11:55 11.31 11.31 11.30 11.30 1.6K
11:56 11.28 11.30 11.28 11.30 3.0K
11:57 11.28 11.28 11.25 11.25 7.5K
12:01 11.30 11.30 11.30 11.30 0.8K
12:03 11.29 11.29 11.28 11.28 0.7K
12:04 11.31 11.31 11.30 11.30 2.0K
12:05 11.30 11.30 11.28 11.30 2.5K
12:07 11.29 11.30 11.28 11.30 3.8K
12:08 11.30 11.31 11.30 11.31 4.5K
12:10 11.32 11.32 11.32 11.32 4.3K
12:11 11.34 11.34 11.34 11.34 3.8K
12:12 11.34 11.34 11.34 11.34 0.3K
12:14 11.35 11.35 11.35 11.35 0.7K
12:16 11.34 11.34 11.34 11.34 0.4K
12:17 11.32 11.33 11.32 11.33 3.5K
12:18 11.35 11.35 11.32 11.32 4.5K
12:20 11.35 11.35 11.33 11.33 0.3K
12:21 11.34 11.34 11.34 11.34 0.3K
12:22 11.32 11.32 11.32 11.32 1.9K
12:23 11.35 11.35 11.35 11.35 0.6K
12:25 11.29 11.34 11.29 11.34 1.5K
12:26 11.30 11.30 11.30 11.30 0.1K
12:27 11.35 11.36 11.35 11.36 10.5K
12:28 11.41 11.41 11.39 11.38 1.1K
12:29 11.38 11.42 11.38 11.42 1.0K
12:30 11.41 11.41 11.39 11.39 9.9K
12:31 11.42 11.42 11.39 11.41 4.2K
12:32 11.40 11.40 11.40 11.40 2.3K
12:34 11.39 11.40 11.39 11.40 1.3K
12:35 11.43 11.45 11.42 11.45 5.5K
12:36 11.38 11.38 11.38 11.38 4.5K
12:38 11.40 11.40 11.40 11.40 3.1K
12:39 11.42 11.48 11.42 11.48 16.5K
12:40 11.46 11.49 11.46 11.49 1.2K
12:41 11.46 11.46 11.44 11.44 0.5K
12:42 11.50 11.50 11.49 11.50 13.1K
12:43 11.50 11.50 11.48 11.48 4.5K
12:44 11.49 11.50 11.49 11.50 1.8K
12:45 11.50 11.50 11.50 11.50 8.5K
12:46 11.52 11.56 11.52 11.56 3.3K
12:47 11.53 11.57 11.53 11.56 3.7K
12:48 11.56 11.66 11.54 11.66 25.6K
12:49 11.66 11.67 11.63 11.65 16.9K
12:50 11.67 11.88 11.67 11.83 9.7K
12:51 11.82 11.83 11.77 11.83 8.0K
12:52 11.78 11.81 11.78 11.79 12.5K
12:53 11.81 11.81 11.80 11.80 7.6K
12:54 11.81 11.81 11.73 11.73 17.1K
12:55 11.78 11.81 11.75 11.81 20.8K
12:56 11.82 11.83 11.81 11.82 7.6K
12:57 11.82 11.82 11.80 11.82 15.4K
12:58 11.81 11.82 11.81 11.82 45.2K
12:59 11.79 11.82 11.79 11.82 3.7K
13:00 11.75 11.80 11.72 11.72 6.6K
13:01 11.75 11.80 11.72 11.75 21.5K
13:02 11.74 11.75 11.74 11.75 15.7K
13:03 11.66 11.66 11.66 11.66 7.8K
13:04 11.68 11.70 11.65 11.65 63.0K
13:05 11.69 11.74 11.69 11.73 15.1K
13:06 11.73 11.75 11.72 11.72 15.4K
13:07 11.70 11.79 11.70 11.73 25.8K
13:08 11.77 11.77 11.73 11.73 4.8K
13:09 11.77 11.80 11.77 11.77 2.0K
13:11 11.74 11.74 11.67 11.67 6.2K
13:12 11.69 11.69 11.65 11.69 4.5K
13:13 11.73 11.73 11.73 11.73 0.1K
13:14 11.74 11.79 11.71 11.79 4.0K
13:15 11.78 11.78 11.73 11.73 1.1K
13:16 11.72 11.75 11.72 11.75 1.8K
13:17 11.72 11.80 11.72 11.80 11.7K
13:18 11.80 11.80 11.75 11.75 8.6K
13:19 11.80 11.80 11.75 11.75 1.0K
13:20 11.78 11.78 11.76 11.78 4.6K
13:21 11.78 11.78 11.76 11.76 3.3K
13:22 11.76 11.78 11.76 11.76 5.3K
13:23 11.76 11.78 11.76 11.78 1.9K
13:24 11.77 11.77 11.77 11.77 0.7K
13:25 11.78 11.78 11.76 11.77 32.9K
13:26 11.77 11.80 11.77 11.80 76.0K
13:27 11.80 11.83 11.80 11.82 34.0K
13:28 11.81 11.82 11.80 11.82 3.5K
13:29 11.80 11.85 11.80 11.84 43.5K
13:30 11.84 11.84 11.80 11.83 2.2K
13:31 11.80 11.84 11.80 11.83 8.5K
13:32 11.84 11.84 11.77 11.81 3.0K
13:33 11.82 11.82 11.80 11.80 3.9K
13:34 11.81 11.82 11.79 11.80 5.2K
13:35 11.84 11.84 11.80 11.81 4.0K
13:36 11.81 11.82 11.81 11.82 0.6K
13:37 11.82 11.82 11.81 11.81 1.8K
13:38 11.81 11.81 11.79 11.79 3.5K
13:39 11.81 11.81 11.80 11.80 10.1K
13:40 11.80 11.80 11.80 11.80 1.2K
13:41 11.78 11.81 11.78 11.79 12.4K
13:42 11.77 11.77 11.77 11.77 1.3K
13:44 11.79 11.79 11.79 11.79 17.2K
13:45 11.79 11.81 11.79 11.81 16.1K
13:46 11.81 11.81 11.80 11.81 27.5K
13:47 11.80 11.81 11.80 11.81 6.9K
13:48 11.79 11.79 11.79 11.79 1.8K
13:49 11.80 11.80 11.74 11.77 23.5K
13:50 11.77 11.77 11.69 11.71 11.0K
13:51 11.70 11.71 11.46 11.62 78.8K
13:52 11.57 11.64 11.57 11.64 14.8K
13:53 11.63 11.75 11.63 11.68 5.9K
13:54 11.68 11.68 11.68 11.68 2.4K
13:55 11.68 11.68 11.68 11.68 2.0K
13:56 11.70 11.70 11.65 11.65 4.5K
13:57 11.68 11.68 11.68 11.68 3.3K
13:58 11.68 11.68 11.65 11.68 13.6K
13:59 11.71 11.71 11.68 11.69 4.4K
14:00 11.70 11.70 11.68 11.68 0.4K
14:01 11.71 11.71 11.71 11.71 0.6K
14:02 11.71 11.71 11.68 11.69 5.0K
14:03 11.69 11.69 11.69 11.69 3.0K
14:04 11.69 11.70 11.68 11.70 3.6K
14:06 11.69 11.69 11.68 11.68 1.5K
14:07 11.69 11.69 11.68 11.68 1.2K
14:08 11.68 11.69 11.68 11.69 3.2K
14:09 11.70 11.70 11.70 11.70 0.3K
14:11 11.70 11.70 11.70 11.70 3.4K
14:12 11.70 11.70 11.70 11.70 7.1K
14:14 11.75 11.75 11.72 11.72 9.1K
14:15 11.75 11.75 11.72 11.72 0.7K
14:16 11.73 11.75 11.73 11.75 3.2K
14:17 11.74 11.75 11.74 11.75 0.7K
14:18 11.75 11.75 11.74 11.75 4.6K
14:19 11.77 11.79 11.77 11.79 5.6K
14:20 11.80 11.80 11.79 11.79 13.7K
14:21 11.79 11.80 11.79 11.80 2.7K
14:22 11.80 11.80 11.79 11.79 0.5K
14:23 11.79 11.80 11.79 11.80 0.5K
14:24 11.79 11.80 11.79 11.80 1.4K
14:25 11.79 11.79 11.78 11.79 1.9K
14:26 11.79 11.80 11.79 11.80 9.1K
14:27 11.80 11.80 11.80 11.80 1.4K
14:28 11.80 11.80 11.80 11.80 15.4K
14:29 11.81 11.81 11.81 11.81 6.7K
14:30 11.80 11.80 11.78 11.78 7.3K
14:31 11.80 11.80 11.80 11.80 0.8K
14:32 11.78 11.78 11.78 11.78 0.6K
14:33 11.78 11.79 11.78 11.79 4.4K
14:34 11.78 11.78 11.78 11.78 2.2K
14:35 11.79 11.80 11.79 11.80 6.4K
14:36 11.81 11.81 11.81 11.81 2.1K
14:37 11.80 11.80 11.80 11.80 1.7K
14:38 11.81 11.83 11.81 11.83 2.5K
14:39 11.85 11.85 11.85 11.85 3.8K
14:40 11.95 11.99 11.95 11.98 5.6K
14:41 11.98 11.98 11.93 11.94 10.3K
14:42 11.93 11.93 11.88 11.88 3.5K
14:43 11.93 11.93 11.90 11.91 3.1K
14:44 11.89 11.93 11.89 11.90 21.0K
14:45 11.89 11.90 11.88 11.89 6.6K
14:46 11.90 11.90 11.90 11.90 2.1K
14:47 11.89 11.89 11.89 11.89 2.0K
14:48 11.87 11.87 11.85 11.84 9.3K
14:49 11.84 11.85 11.84 11.85 3.2K
14:50 11.85 11.85 11.85 11.85 0.7K
14:51 11.83 11.85 11.83 11.84 9.0K
14:52 11.83 11.83 11.76 11.78 6.7K
14:53 11.78 11.92 11.78 11.92 11.2K
14:55 11.81 11.85 11.81 11.83 4.6K
14:56 11.86 11.86 11.81 11.84 15.1K
14:57 11.88 11.88 11.84 11.84 2.7K
14:58 11.81 11.81 11.81 11.81 4.1K
14:59 11.82 11.82 11.80 11.80 7.7K
15:00 11.82 11.82 11.81 11.82 3.1K
15:01 11.82 11.82 11.81 11.81 2.8K
15:02 11.82 11.82 11.81 11.82 6.9K
15:03 11.81 11.82 11.81 11.82 0.7K
15:04 11.81 11.82 11.81 11.82 2.6K
15:05 11.82 11.82 11.81 11.82 2.3K
15:06 11.81 11.81 11.81 11.81 0.6K
15:07 11.80 11.81 11.80 11.81 1.7K
15:08 11.80 11.80 11.77 11.77 1.9K
15:09 11.76 11.81 11.76 11.81 14.3K
15:10 11.80 11.82 11.80 11.81 1.3K
15:11 11.82 11.82 11.81 11.81 5.7K
15:12 11.81 11.81 11.81 11.81 0.2K
15:13 11.79 11.79 11.77 11.77 2.9K
15:14 11.77 11.77 11.75 11.76 8.5K
15:15 11.76 11.76 11.74 11.74 6.5K
15:18 11.78 11.78 11.78 11.78 1.2K
15:19 11.78 11.78 11.75 11.75 3.3K
15:20 11.77 11.77 11.75 11.75 0.7K
15:21 11.77 11.77 11.77 11.77 0.2K
15:22 11.75 11.80 11.75 11.80 0.7K
15:23 11.80 11.80 11.80 11.80 31.6K
15:24 11.79 11.80 11.79 11.80 6.0K
15:25 11.79 11.80 11.77 11.80 13.0K
15:26 11.80 11.80 11.75 11.75 7.1K
15:27 11.75 11.80 11.75 11.80 7.7K
15:28 11.80 11.80 11.79 11.79 2.3K
15:29 11.80 11.80 11.80 11.80 0.4K
15:30 11.80 11.80 11.80 11.80 1.6K
15:31 11.80 11.80 11.80 11.80 6.1K
15:32 11.80 11.80 11.79 11.80 3.0K
15:33 11.80 11.81 11.80 11.81 14.5K
15:34 11.81 11.81 11.81 11.81 1.2K
15:35 11.81 11.81 11.79 11.80 5.0K
15:37 11.80 11.80 11.80 11.80 1.0K
15:38 11.80 11.80 11.79 11.79 2.6K
15:40 11.80 11.80 11.80 11.80 3.9K
15:41 11.80 11.80 11.80 11.80 2.8K
15:42 11.80 11.80 11.80 11.80 2.9K
15:43 11.80 11.80 11.79 11.79 5.2K
15:44 11.80 11.80 11.80 11.80 11.6K
15:45 11.80 11.80 11.79 11.80 9.5K
15:46 11.80 11.80 11.79 11.79 3.6K
15:47 11.79 11.80 11.79 11.80 2.4K
15:48 11.80 11.80 11.79 11.80 2.7K
15:49 11.80 11.80 11.80 11.80 3.3K
15:50 11.80 11.80 11.79 11.80 8.2K
15:51 11.80 11.80 11.79 11.80 4.0K
15:52 11.80 11.80 11.79 11.80 4.4K
15:53 11.80 11.80 11.80 11.80 23.7K
15:54 11.80 11.81 11.80 11.81 33.3K
15:55 11.81 11.81 11.81 11.81 7.4K
15:56 11.81 11.81 11.80 11.81 23.9K
15:57 11.81 11.81 11.81 11.81 23.3K
15:58 11.81 11.81 11.81 11.81 20.2K
15:59 11.81 12.01 11.81 11.81 201.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available