Dynamix

DYNX
🏛️ usa →
10.48
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 10.56 10.56 10.56 10.56 27.2K
09:31 10.58 10.58 10.58 10.58 0.5K
09:33 10.63 10.63 10.60 10.60 4.0K
09:34 10.60 10.60 10.60 10.60 3.8K
09:36 10.61 10.63 10.61 10.63 4.2K
09:37 10.66 10.71 10.66 10.71 6.9K
09:38 10.72 10.72 10.72 10.72 0.2K
09:41 10.71 10.71 10.62 10.66 12.0K
09:42 10.70 10.70 10.66 10.66 0.9K
09:43 10.68 10.70 10.68 10.70 2.5K
09:44 10.63 10.63 10.63 10.63 0.5K
09:45 10.71 10.71 10.67 10.71 1.2K
09:46 10.71 10.71 10.71 10.71 0.2K
09:47 10.70 10.70 10.69 10.70 1.0K
09:48 10.71 10.71 10.71 10.71 0.4K
09:49 10.69 10.71 10.69 10.71 2.9K
09:50 10.70 10.71 10.69 10.71 3.6K
09:51 10.65 10.70 10.65 10.70 1.1K
09:52 10.65 10.68 10.65 10.68 1.0K
09:53 10.69 10.70 10.69 10.70 0.4K
09:54 10.69 10.72 10.69 10.71 5.9K
09:56 10.72 10.72 10.72 10.72 3.1K
09:57 10.67 10.72 10.67 10.72 0.3K
09:58 10.73 10.73 10.73 10.73 0.8K
09:59 10.73 10.73 10.73 10.73 0.5K
10:00 10.75 10.75 10.75 10.75 0.4K
10:01 10.73 10.73 10.73 10.73 0.8K
10:02 10.72 10.72 10.68 10.68 2.1K
10:06 10.69 10.70 10.69 10.70 0.5K
10:07 10.69 10.69 10.69 10.69 0.2K
10:08 10.69 10.69 10.68 10.68 1.4K
10:09 10.67 10.67 10.67 10.67 0.1K
10:10 10.68 10.68 10.68 10.68 3.0K
10:11 10.67 10.67 10.66 10.66 2.4K
10:12 10.65 10.65 10.65 10.65 2.5K
10:13 10.62 10.62 10.62 10.62 3.4K
10:14 10.65 10.65 10.65 10.65 3.0K
10:15 10.65 10.65 10.65 10.65 1.7K
10:16 10.63 10.65 10.62 10.65 5.6K
10:18 10.65 10.65 10.65 10.65 2.0K
10:19 10.63 10.65 10.63 10.63 3.8K
10:20 10.63 10.65 10.63 10.65 2.2K
10:21 10.63 10.66 10.63 10.66 17.8K
10:22 10.66 10.66 10.66 10.66 0.1K
10:24 10.68 10.68 10.67 10.67 2.6K
10:26 10.66 10.66 10.64 10.64 2.0K
10:27 10.65 10.65 10.65 10.65 0.6K
10:30 10.66 10.66 10.66 10.66 0.4K
10:32 10.68 10.68 10.68 10.68 0.1K
10:34 10.68 10.69 10.68 10.69 1.4K
10:35 10.69 10.69 10.69 10.69 0.5K
10:37 10.69 10.69 10.69 10.69 0.5K
10:38 10.70 10.70 10.70 10.70 1.0K
10:39 10.70 10.70 10.70 10.70 1.8K
10:40 10.69 10.70 10.69 10.70 1.2K
10:41 10.69 10.70 10.69 10.70 2.1K
10:43 10.63 10.66 10.63 10.66 1.5K
10:45 10.66 10.66 10.61 10.61 10.6K
10:47 10.60 10.60 10.60 10.60 0.6K
10:50 10.61 10.61 10.60 10.60 6.3K
10:51 10.61 10.69 10.61 10.69 20.5K
10:52 10.69 10.69 10.62 10.65 15.5K
10:53 10.65 10.65 10.65 10.65 0.2K
10:54 10.69 10.69 10.65 10.65 5.5K
10:55 10.68 10.68 10.66 10.66 1.0K
10:56 10.66 10.66 10.66 10.66 5.2K
10:57 10.69 10.72 10.69 10.72 3.3K
10:58 10.72 10.72 10.72 10.72 4.8K
10:59 10.71 10.74 10.71 10.74 4.3K
11:00 10.74 10.74 10.74 10.74 1.7K
11:01 10.74 10.74 10.74 10.74 1.2K
11:02 10.75 10.79 10.75 10.79 12.9K
11:03 10.79 10.81 10.79 10.81 5.8K
11:04 10.80 10.83 10.80 10.83 7.8K
11:05 10.85 10.85 10.83 10.83 1.7K
11:06 10.83 10.84 10.82 10.84 2.3K
11:07 10.80 10.84 10.80 10.84 5.2K
11:08 10.80 10.83 10.80 10.83 5.7K
11:10 10.81 10.81 10.81 10.81 0.2K
11:12 10.83 10.83 10.80 10.80 0.5K
11:13 10.80 10.80 10.80 10.80 0.5K
11:21 10.78 10.78 10.78 10.78 0.1K
11:22 10.77 10.77 10.77 10.77 1.0K
11:23 10.75 10.75 10.70 10.73 19.7K
11:24 10.76 10.76 10.76 10.76 0.8K
11:25 10.78 10.78 10.78 10.78 0.7K
11:26 10.78 10.78 10.78 10.78 0.5K
11:27 10.78 10.79 10.78 10.79 0.2K
11:28 10.79 10.79 10.77 10.77 24.9K
11:29 10.77 10.77 10.77 10.77 1.6K
11:32 10.76 10.77 10.76 10.77 0.9K
11:35 10.78 10.78 10.78 10.78 1.6K
11:37 10.80 10.80 10.80 10.80 0.2K
11:38 10.80 10.80 10.78 10.78 1.3K
11:40 10.78 10.79 10.78 10.79 1.0K
11:41 10.79 10.79 10.79 10.79 0.2K
11:43 10.78 10.78 10.77 10.77 1.1K
11:45 10.78 10.78 10.78 10.78 0.6K
11:48 10.77 10.78 10.77 10.78 2.2K
11:49 10.78 10.78 10.76 10.75 1.7K
11:50 10.75 10.75 10.75 10.75 0.1K
11:51 10.77 10.78 10.77 10.78 1.4K
11:53 10.78 10.78 10.78 10.78 0.5K
11:54 10.78 10.78 10.78 10.78 0.3K
11:55 10.77 10.77 10.77 10.77 1.4K
11:56 10.77 10.77 10.77 10.77 0.3K
11:57 10.76 10.77 10.76 10.77 1.8K
11:58 10.78 10.78 10.78 10.78 0.2K
11:59 10.78 10.78 10.78 10.78 8.0K
12:00 10.78 10.78 10.78 10.78 3.8K
12:01 10.77 10.77 10.77 10.77 1.8K
12:02 10.78 10.78 10.78 10.78 0.8K
12:03 10.78 10.78 10.78 10.78 2.2K
12:05 10.78 10.78 10.78 10.78 0.3K
12:06 10.78 10.78 10.78 10.78 1.3K
12:07 10.78 10.82 10.78 10.79 12.9K
12:08 10.85 10.85 10.82 10.82 3.1K
12:10 10.82 10.82 10.82 10.82 0.3K
12:13 10.86 10.86 10.85 10.85 0.8K
12:15 10.85 10.85 10.85 10.85 0.9K
12:16 10.85 10.85 10.85 10.85 0.3K
12:17 10.85 10.85 10.84 10.84 0.4K
12:18 10.85 10.85 10.84 10.84 0.2K
12:19 10.84 10.84 10.84 10.84 0.5K
12:20 10.85 10.85 10.85 10.85 1.2K
12:23 10.85 10.85 10.85 10.85 0.3K
12:28 10.83 10.83 10.83 10.83 0.7K
12:33 10.83 10.83 10.83 10.83 0.3K
12:35 10.80 10.80 10.80 10.80 11.9K
12:45 10.78 10.78 10.78 10.78 0.7K
12:46 10.81 10.81 10.81 10.81 0.2K
12:47 10.83 10.83 10.83 10.83 0.1K
12:50 10.81 10.82 10.81 10.82 2.2K
12:54 10.80 10.81 10.80 10.81 5.8K
12:57 10.81 10.81 10.81 10.81 1.9K
12:58 10.81 10.81 10.79 10.81 1.3K
13:00 10.81 10.81 10.78 10.78 0.6K
13:01 10.78 10.78 10.78 10.78 0.9K
13:03 10.79 10.79 10.79 10.79 0.6K
13:05 10.80 10.80 10.80 10.80 0.4K
13:11 10.80 10.80 10.80 10.80 1.0K
13:12 10.80 10.80 10.80 10.80 0.9K
13:13 10.80 10.80 10.80 10.80 0.4K
13:16 10.80 10.80 10.80 10.80 0.2K
13:19 10.79 10.79 10.79 10.79 0.5K
13:23 10.81 10.81 10.80 10.80 0.4K
13:31 10.78 10.78 10.78 10.78 0.3K
13:33 10.80 10.80 10.80 10.80 0.4K
13:34 10.81 10.81 10.81 10.81 0.4K
13:35 10.81 10.81 10.81 10.81 0.6K
13:36 10.82 10.82 10.81 10.82 3.9K
13:37 10.81 10.81 10.81 10.81 0.2K
13:45 10.82 10.82 10.82 10.82 0.3K
13:47 10.81 10.81 10.81 10.81 0.2K
13:48 10.81 10.81 10.81 10.81 0.3K
13:51 10.82 10.82 10.81 10.81 2.1K
13:54 10.82 10.82 10.82 10.82 2.6K
13:55 10.82 10.82 10.82 10.82 0.3K
13:56 10.82 10.82 10.82 10.82 1.1K
13:57 10.81 10.81 10.81 10.81 0.5K
14:01 10.82 10.82 10.81 10.81 0.6K
14:02 10.81 10.81 10.80 10.80 0.5K
14:03 10.80 10.82 10.80 10.82 1.8K
14:05 10.80 10.80 10.80 10.80 1.0K
14:06 10.80 10.80 10.80 10.80 0.9K
14:09 10.81 10.81 10.81 10.81 7.1K
14:11 10.83 10.83 10.83 10.83 1.4K
14:12 10.83 10.83 10.83 10.83 2.5K
14:14 10.83 10.83 10.83 10.83 5.3K
14:15 10.83 10.83 10.82 10.83 3.7K
14:19 10.83 10.83 10.83 10.83 0.9K
14:21 10.83 10.83 10.83 10.83 0.6K
14:25 10.83 10.83 10.83 10.83 6.4K
14:30 10.84 10.84 10.84 10.84 1.9K
14:31 10.84 10.84 10.84 10.84 0.2K
14:32 10.84 10.84 10.84 10.84 2.0K
14:33 10.84 10.84 10.84 10.84 0.3K
14:34 10.85 10.85 10.85 10.85 2.6K
14:36 10.85 10.85 10.85 10.85 5.9K
14:37 10.85 10.85 10.85 10.85 1.6K
14:38 10.84 10.85 10.84 10.84 0.7K
14:39 10.85 10.85 10.85 10.85 0.6K
14:40 10.83 10.83 10.83 10.83 0.8K
14:41 10.84 10.84 10.82 10.82 0.5K
14:42 10.83 10.83 10.83 10.83 0.6K
14:44 10.83 10.83 10.83 10.83 0.4K
14:45 10.83 10.83 10.83 10.83 0.2K
14:46 10.83 10.83 10.83 10.83 5.6K
14:49 10.82 10.83 10.82 10.83 1.1K
14:50 10.82 10.82 10.80 10.80 2.3K
14:51 10.81 10.81 10.81 10.81 2.2K
14:53 10.81 10.81 10.81 10.81 5.1K
14:54 10.82 10.82 10.82 10.82 0.1K
14:55 10.83 10.83 10.83 10.83 5.1K
14:56 10.82 10.87 10.82 10.87 13.0K
14:57 10.87 10.87 10.85 10.85 2.6K
14:58 10.86 10.86 10.85 10.84 1.1K
14:59 10.84 10.86 10.84 10.86 2.3K
15:00 10.85 10.86 10.85 10.85 13.6K
15:01 10.85 10.86 10.85 10.86 5.4K
15:05 10.85 10.85 10.82 10.82 13.2K
15:06 10.82 10.82 10.82 10.82 0.2K
15:07 10.80 10.82 10.80 10.80 0.9K
15:11 10.82 10.82 10.82 10.82 0.3K
15:13 10.84 10.84 10.84 10.84 1.4K
15:14 10.82 10.82 10.81 10.82 0.6K
15:15 10.82 10.82 10.82 10.82 0.6K
15:17 10.82 10.82 10.82 10.82 0.1K
15:18 10.82 10.82 10.82 10.82 2.6K
15:19 10.81 10.81 10.81 10.81 1.1K
15:20 10.82 10.83 10.82 10.83 1.5K
15:21 10.81 10.81 10.81 10.81 0.3K
15:22 10.84 10.84 10.83 10.84 6.8K
15:23 10.84 10.84 10.84 10.84 4.2K
15:24 10.84 10.86 10.84 10.86 13.4K
15:25 10.86 10.87 10.86 10.87 12.1K
15:26 10.88 10.89 10.88 10.89 26.6K
15:27 10.88 10.88 10.85 10.88 16.4K
15:29 10.83 10.83 10.83 10.83 1.1K
15:30 10.85 10.85 10.85 10.85 0.5K
15:31 10.85 10.85 10.85 10.85 0.5K
15:32 10.85 10.85 10.82 10.82 3.6K
15:33 10.82 10.82 10.82 10.82 1.4K
15:34 10.82 10.82 10.80 10.80 1.2K
15:35 10.83 10.83 10.83 10.83 0.2K
15:37 10.83 10.85 10.83 10.85 1.8K
15:38 10.83 10.84 10.83 10.84 1.6K
15:39 10.83 10.85 10.83 10.83 26.4K
15:42 10.85 10.85 10.81 10.82 1.6K
15:43 10.83 10.83 10.83 10.83 1.9K
15:44 10.83 10.83 10.83 10.83 0.4K
15:46 10.85 10.85 10.85 10.85 1.7K
15:47 10.83 10.83 10.83 10.83 1.0K
15:48 10.80 10.80 10.80 10.80 3.3K
15:49 10.83 10.83 10.83 10.83 0.2K
15:50 10.83 10.83 10.83 10.82 5.7K
15:51 10.82 10.82 10.81 10.82 1.6K
15:52 10.82 10.82 10.82 10.82 0.5K
15:53 10.82 10.82 10.82 10.82 0.5K
15:54 10.82 10.82 10.82 10.82 2.2K
15:55 10.82 10.82 10.81 10.81 1.3K
15:56 10.81 10.82 10.81 10.81 1.1K
15:57 10.81 10.81 10.81 10.81 2.1K
15:58 10.81 10.81 10.78 10.79 15.6K
15:59 10.79 10.81 10.69 10.80 32.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available