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 11.95 11.98 11.92 11.96 113.3K
09:31 11.93 11.99 11.93 11.94 11.1K
09:32 11.91 11.96 11.91 11.96 16.5K
09:33 11.90 11.99 11.90 11.99 6.8K
09:34 11.98 11.99 11.91 11.99 3.4K
09:35 11.91 11.99 11.91 11.98 4.3K
09:36 11.95 11.95 11.94 11.94 1.5K
09:37 11.96 11.96 11.92 11.92 4.6K
09:38 11.93 11.96 11.90 11.90 27.5K
09:39 11.83 11.83 11.83 11.83 0.6K
09:40 11.87 11.87 11.83 11.83 3.0K
09:41 11.87 11.90 11.83 11.90 5.0K
09:42 11.89 11.98 11.89 11.98 5.1K
09:43 11.97 11.98 11.93 11.93 6.0K
09:44 11.93 11.93 11.91 11.92 4.7K
09:45 11.93 11.95 11.91 11.93 7.7K
09:46 11.91 11.92 11.91 11.92 15.8K
09:47 11.91 11.91 11.90 11.90 1.4K
09:48 11.90 11.90 11.87 11.87 3.5K
09:49 11.85 11.85 11.82 11.82 3.1K
09:50 11.80 11.80 11.80 11.80 0.8K
09:51 11.84 11.84 11.84 11.84 0.3K
09:52 11.87 11.87 11.84 11.87 12.5K
09:55 11.84 11.88 11.84 11.88 3.6K
09:56 11.92 11.92 11.87 11.87 12.1K
09:57 11.85 11.85 11.83 11.83 9.7K
09:58 11.85 11.85 11.81 11.81 1.6K
09:59 11.83 11.85 11.79 11.79 26.5K
10:00 11.82 11.82 11.80 11.80 2.0K
10:01 11.85 11.85 11.85 11.85 0.3K
10:02 11.82 11.82 11.80 11.82 7.2K
10:03 11.82 11.82 11.82 11.82 1.1K
10:04 11.82 11.82 11.82 11.82 0.2K
10:05 11.80 11.80 11.80 11.80 1.4K
10:06 11.84 11.84 11.84 11.84 1.5K
10:07 11.80 11.82 11.80 11.82 2.1K
10:08 11.83 11.83 11.83 11.83 1.2K
10:09 11.82 11.83 11.82 11.83 0.9K
10:11 11.83 11.83 11.83 11.83 3.6K
10:12 11.83 11.83 11.77 11.77 2.1K
10:13 11.83 11.83 11.83 11.83 0.2K
10:14 11.82 11.82 11.77 11.79 7.4K
10:15 11.77 11.77 11.77 11.77 17.9K
10:16 11.75 11.75 11.56 11.56 22.4K
10:17 11.56 11.59 11.37 11.59 22.3K
10:18 11.58 11.70 11.56 11.70 0.8K
10:19 11.61 11.61 11.52 11.53 3.6K
10:20 11.38 11.39 11.38 11.39 1.8K
10:21 11.43 11.43 11.41 11.41 16.9K
10:22 11.42 11.42 11.25 11.35 25.8K
10:23 11.26 11.33 11.25 11.30 3.9K
10:24 11.33 11.34 11.33 11.34 8.0K
10:25 11.35 11.50 11.35 11.46 24.8K
10:26 11.50 11.50 11.47 11.47 5.8K
10:27 11.49 11.49 11.49 11.49 2.8K
10:28 11.49 11.53 11.49 11.50 3.0K
10:29 11.51 11.53 11.50 11.53 5.7K
10:30 11.48 11.48 11.48 11.48 2.3K
10:31 11.41 11.41 11.41 11.41 0.4K
10:32 11.46 11.46 11.46 11.46 0.4K
10:33 11.42 11.49 11.42 11.49 2.6K
10:34 11.47 11.48 11.46 11.46 1.5K
10:36 11.50 11.50 11.42 11.49 10.3K
10:37 11.48 11.48 11.40 11.40 0.8K
10:38 11.36 11.43 11.36 11.37 7.0K
10:39 11.44 11.44 11.44 11.44 1.0K
10:40 11.47 11.47 11.43 11.46 1.4K
10:41 11.42 11.45 11.42 11.45 3.4K
10:43 11.34 11.43 11.30 11.30 10.3K
10:44 11.30 11.30 11.30 11.30 0.6K
10:45 11.31 11.31 11.26 11.31 3.4K
10:46 11.31 11.31 11.31 11.31 0.2K
10:47 11.26 11.31 11.26 11.26 0.7K
10:48 11.27 11.27 11.27 11.27 0.7K
10:49 11.27 11.32 11.27 11.31 2.4K
10:51 11.32 11.35 11.32 11.35 0.3K
10:52 11.35 11.35 11.32 11.32 0.5K
10:53 11.40 11.40 11.40 11.40 0.2K
10:54 11.40 11.41 11.40 11.41 2.8K
10:55 11.40 11.40 11.40 11.40 2.7K
10:56 11.43 11.43 11.42 11.42 1.5K
10:57 11.42 11.42 11.40 11.42 2.2K
10:58 11.43 11.46 11.42 11.45 16.2K
10:59 11.46 11.46 11.46 11.46 1.2K
11:00 11.46 11.46 11.45 11.45 1.6K
11:01 11.41 11.41 11.41 11.41 2.7K
11:02 11.40 11.40 11.40 11.40 3.1K
11:03 11.40 11.40 11.37 11.37 1.5K
11:04 11.38 11.44 11.37 11.37 4.0K
11:05 11.41 11.41 11.41 11.41 0.1K
11:06 11.45 11.45 11.44 11.44 5.8K
11:07 11.38 11.41 11.38 11.41 1.2K
11:08 11.43 11.43 11.43 11.43 1.9K
11:09 11.44 11.44 11.44 11.44 0.2K
11:10 11.45 11.46 11.45 11.45 2.9K
11:11 11.46 11.46 11.46 11.46 0.4K
11:13 11.46 11.46 11.46 11.45 0.6K
11:16 11.48 11.48 11.48 11.48 0.2K
11:18 11.48 11.51 11.47 11.51 8.4K
11:19 11.48 11.48 11.45 11.45 3.2K
11:20 11.44 11.51 11.44 11.51 1.8K
11:21 11.40 11.40 11.40 11.40 0.2K
11:22 11.46 11.46 11.46 11.46 0.6K
11:23 11.46 11.46 11.46 11.46 1.0K
11:24 11.45 11.45 11.45 11.45 0.4K
11:25 11.40 11.46 11.40 11.46 0.6K
11:26 11.44 11.44 11.44 11.44 0.3K
11:27 11.48 11.48 11.44 11.44 2.6K
11:29 11.44 11.44 11.44 11.44 0.3K
11:30 11.46 11.46 11.46 11.46 1.5K
11:31 11.45 11.45 11.45 11.45 0.7K
11:32 11.46 11.46 11.46 11.46 0.8K
11:33 11.40 11.40 11.40 11.40 2.7K
11:35 11.37 11.45 11.37 11.45 0.8K
11:38 11.43 11.43 11.43 11.43 0.3K
11:40 11.43 11.43 11.43 11.43 0.2K
11:41 11.40 11.40 11.40 11.40 0.6K
11:42 11.37 11.37 11.35 11.35 2.9K
11:46 11.39 11.39 11.39 11.39 0.3K
11:49 11.39 11.39 11.39 11.39 0.3K
11:50 11.41 11.41 11.41 11.41 0.5K
11:54 11.35 11.38 11.35 11.35 1.1K
11:55 11.39 11.39 11.39 11.39 2.4K
11:58 11.40 11.40 11.40 11.40 1.0K
11:59 11.40 11.40 11.40 11.40 6.1K
12:00 11.39 11.39 11.38 11.38 1.7K
12:01 11.36 11.36 11.36 11.36 2.9K
12:02 11.36 11.36 11.36 11.36 1.0K
12:03 11.36 11.36 11.35 11.35 0.8K
12:04 11.34 11.34 11.34 11.34 0.2K
12:06 11.35 11.35 11.34 11.34 1.1K
12:08 11.36 11.36 11.35 11.35 3.1K
12:09 11.40 11.40 11.35 11.35 1.0K
12:10 11.40 11.40 11.40 11.40 0.6K
12:11 11.35 11.35 11.35 11.35 0.2K
12:14 11.37 11.37 11.35 11.35 10.4K
12:15 11.36 11.36 11.36 11.36 3.3K
12:17 11.39 11.39 11.39 11.39 0.9K
12:18 11.38 11.38 11.38 11.38 2.3K
12:21 11.35 11.38 11.34 11.38 2.4K
12:23 11.37 11.40 11.37 11.40 2.9K
12:24 11.37 11.37 11.37 11.37 1.0K
12:26 11.38 11.38 11.38 11.38 0.1K
12:27 11.38 11.39 11.38 11.39 0.3K
12:29 11.38 11.38 11.38 11.38 0.3K
12:32 11.40 11.40 11.40 11.40 2.6K
12:34 11.37 11.39 11.34 11.37 12.7K
12:35 11.37 11.37 11.34 11.34 1.2K
12:36 11.37 11.37 11.37 11.37 0.4K
12:38 11.35 11.35 11.33 11.33 1.8K
12:40 11.30 11.32 11.30 11.32 1.6K
12:41 11.32 11.32 11.31 11.31 2.7K
12:42 11.31 11.31 11.30 11.31 1.6K
12:43 11.31 11.35 11.30 11.35 7.2K
12:44 11.32 11.32 11.32 11.32 3.0K
12:45 11.37 11.37 11.37 11.37 0.9K
12:47 11.36 11.36 11.36 11.36 1.5K
12:48 11.33 11.33 11.33 11.33 1.5K
12:49 11.34 11.34 11.34 11.34 0.2K
12:50 11.33 11.33 11.33 11.33 17.0K
12:51 11.32 11.32 11.30 11.31 4.7K
12:52 11.33 11.33 11.33 11.33 0.8K
12:56 11.33 11.33 11.33 11.33 0.1K
12:57 11.31 11.31 11.31 11.31 0.9K
13:00 11.33 11.33 11.33 11.33 0.6K
13:02 11.32 11.32 11.32 11.32 1.0K
13:03 11.32 11.33 11.32 11.33 2.6K
13:04 11.33 11.33 11.33 11.33 1.1K
13:05 11.32 11.32 11.32 11.32 3.4K
13:06 11.33 11.33 11.33 11.33 1.1K
13:07 11.33 11.33 11.33 11.33 3.4K
13:09 11.33 11.33 11.32 11.32 4.9K
13:10 11.33 11.33 11.33 11.33 0.6K
13:11 11.34 11.34 11.34 11.34 0.1K
13:12 11.32 11.32 11.32 11.32 2.0K
13:13 11.32 11.32 11.31 11.32 3.2K
13:14 11.32 11.34 11.32 11.34 5.3K
13:15 11.35 11.35 11.35 11.35 0.4K
13:17 11.36 11.36 11.32 11.32 1.0K
13:22 11.37 11.37 11.37 11.37 3.1K
13:23 11.37 11.37 11.37 11.37 3.6K
13:27 11.41 11.41 11.41 11.41 2.5K
13:28 11.40 11.40 11.37 11.39 6.0K
13:29 11.40 11.40 11.39 11.39 0.3K
13:31 11.36 11.39 11.36 11.39 0.8K
13:32 11.35 11.35 11.35 11.35 1.6K
13:33 11.35 11.35 11.32 11.32 9.7K
13:34 11.32 11.32 11.31 11.31 17.0K
13:35 11.31 11.31 11.31 11.31 1.2K
13:36 11.31 11.34 11.31 11.34 7.4K
13:37 11.32 11.32 11.32 11.32 1.3K
13:38 11.32 11.34 11.32 11.34 1.6K
13:39 11.32 11.32 11.32 11.32 1.0K
13:40 11.31 11.31 11.31 11.31 2.7K
13:41 11.31 11.31 11.31 11.31 2.1K
13:42 11.31 11.31 11.30 11.31 2.4K
13:43 11.31 11.32 11.31 11.32 2.4K
13:44 11.30 11.30 11.30 11.30 7.1K
13:45 11.30 11.30 11.29 11.29 5.2K
13:46 11.29 11.29 11.28 11.27 5.4K
13:47 11.28 11.29 11.28 11.29 4.2K
13:48 11.28 11.29 11.28 11.29 1.5K
13:50 11.27 11.28 11.27 11.28 1.0K
13:51 11.29 11.29 11.29 11.29 1.9K
13:52 11.27 11.28 11.27 11.28 0.6K
13:53 11.28 11.28 11.28 11.28 1.0K
13:54 11.28 11.28 11.28 11.28 0.9K
13:56 11.28 11.28 11.28 11.28 1.3K
13:57 11.28 11.29 11.28 11.29 1.9K
13:58 11.29 11.30 11.29 11.30 4.1K
13:59 11.28 11.28 11.28 11.28 0.3K
14:00 11.30 11.30 11.30 11.30 0.7K
14:02 11.30 11.30 11.29 11.29 0.6K
14:03 11.28 11.28 11.27 11.27 1.2K
14:04 11.26 11.26 11.24 11.24 13.4K
14:05 11.26 11.29 11.25 11.29 6.7K
14:06 11.25 11.25 11.25 11.25 3.0K
14:07 11.25 11.25 11.25 11.25 1.1K
14:08 11.25 11.25 11.25 11.25 0.6K
14:09 11.25 11.25 11.25 11.25 1.5K
14:10 11.25 11.25 11.25 11.24 5.2K
14:11 11.25 11.26 11.25 11.26 3.9K
14:12 11.25 11.25 11.25 11.25 0.7K
14:14 11.25 11.25 11.25 11.25 0.1K
14:15 11.28 11.28 11.27 11.27 2.0K
14:17 11.27 11.28 11.27 11.28 1.0K
14:18 11.25 11.28 11.25 11.26 0.9K
14:19 11.25 11.26 11.25 11.25 1.5K
14:20 11.25 11.25 11.24 11.24 2.5K
14:21 11.24 11.25 11.24 11.25 2.5K
14:22 11.23 11.25 11.23 11.25 5.5K
14:23 11.27 11.29 11.27 11.29 0.4K
14:25 11.29 11.29 11.27 11.27 0.6K
14:26 11.30 11.30 11.30 11.30 1.0K
14:27 11.30 11.32 11.30 11.32 9.4K
14:28 11.30 11.30 11.30 11.30 0.6K
14:29 11.30 11.31 11.30 11.31 1.5K
14:30 11.30 11.30 11.29 11.29 0.4K
14:31 11.31 11.31 11.31 11.31 1.3K
14:32 11.31 11.31 11.28 11.28 1.2K
14:33 11.30 11.30 11.30 11.30 0.3K
14:35 11.27 11.31 11.27 11.31 0.8K
14:36 11.27 11.27 11.27 11.27 0.1K
14:37 11.32 11.32 11.27 11.27 0.2K
14:39 11.28 11.31 11.28 11.29 1.2K
14:40 11.30 11.30 11.30 11.30 0.4K
14:43 11.30 11.30 11.26 11.26 0.8K
14:44 11.25 11.28 11.25 11.25 0.9K
14:47 11.30 11.30 11.30 11.30 0.2K
14:48 11.26 11.26 11.26 11.26 0.2K
14:49 11.28 11.28 11.27 11.27 0.5K
14:51 11.27 11.28 11.27 11.28 2.8K
14:52 11.28 11.28 11.26 11.26 2.2K
14:53 11.28 11.28 11.28 11.28 3.8K
14:54 11.27 11.27 11.26 11.27 0.6K
14:55 11.26 11.26 11.26 11.26 0.5K
14:56 11.27 11.27 11.26 11.26 5.0K
14:57 11.25 11.28 11.25 11.26 5.4K
14:58 11.26 11.28 11.26 11.28 5.0K
14:59 11.28 11.30 11.28 11.30 8.8K
15:00 11.29 11.34 11.26 11.34 50.8K
15:01 11.34 11.34 11.33 11.34 1.3K
15:02 11.32 11.37 11.32 11.37 2.4K
15:03 11.35 11.37 11.35 11.35 1.0K
15:04 11.35 11.35 11.25 11.25 2.6K
15:05 11.25 11.25 11.25 11.25 2.1K
15:11 11.29 11.29 11.27 11.27 0.8K
15:13 11.29 11.29 11.29 11.29 0.2K
15:14 11.29 11.29 11.29 11.29 0.5K
15:15 11.29 11.29 11.29 11.29 5.2K
15:18 11.29 11.29 11.28 11.28 1.2K
15:19 11.28 11.29 11.28 11.29 4.1K
15:21 11.29 11.30 11.29 11.30 28.8K
15:22 11.31 11.31 11.31 11.31 0.6K
15:23 11.29 11.31 11.29 11.31 3.4K
15:24 11.32 11.32 11.31 11.31 3.9K
15:25 11.31 11.31 11.31 11.31 0.4K
15:26 11.32 11.32 11.32 11.32 0.6K
15:28 11.32 11.33 11.32 11.33 1.4K
15:30 11.33 11.33 11.31 11.31 1.0K
15:31 11.31 11.33 11.30 11.33 0.8K
15:35 11.30 11.30 11.30 11.30 4.1K
15:36 11.31 11.31 11.30 11.30 4.4K
15:37 11.30 11.31 11.30 11.31 19.6K
15:38 11.31 11.31 11.31 11.31 0.5K
15:39 11.31 11.34 11.31 11.34 11.2K
15:40 11.32 11.32 11.32 11.32 1.0K
15:41 11.34 11.34 11.34 11.34 0.7K
15:42 11.34 11.34 11.31 11.31 3.0K
15:43 11.31 11.31 11.30 11.30 9.1K
15:44 11.29 11.29 11.29 11.29 0.5K
15:45 11.28 11.28 11.28 11.28 5.4K
15:46 11.30 11.30 11.29 11.30 1.4K
15:47 11.28 11.28 11.25 11.25 3.5K
15:48 11.25 11.25 11.25 11.25 4.7K
15:49 11.25 11.25 11.22 11.23 13.5K
15:50 11.22 11.22 11.16 11.16 26.9K
15:51 11.16 11.17 11.11 11.13 32.1K
15:52 11.11 11.12 11.11 11.12 9.4K
15:53 11.11 11.11 11.06 11.06 46.8K
15:54 11.06 11.06 11.01 11.02 35.3K
15:55 11.01 11.01 10.95 10.98 57.4K
15:56 10.99 10.99 10.92 10.92 22.3K
15:57 10.94 10.96 10.94 10.96 56.3K
15:58 10.97 10.98 10.97 10.98 12.5K
15:59 10.98 11.00 10.96 10.98 120.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available