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 10.68 10.70 10.65 10.70 66.4K
09:31 10.67 10.71 10.67 10.70 3.7K
09:32 10.71 10.71 10.70 10.70 2.6K
09:33 10.69 10.69 10.66 10.66 0.4K
09:34 10.69 10.69 10.69 10.69 1.3K
09:35 10.69 10.69 10.68 10.68 0.9K
09:36 10.68 10.70 10.68 10.70 4.4K
09:37 10.72 10.72 10.69 10.70 6.2K
09:38 10.69 10.69 10.69 10.69 1.1K
09:39 10.69 10.69 10.69 10.69 0.5K
09:40 10.69 10.69 10.69 10.69 0.1K
09:41 10.72 10.72 10.69 10.69 2.6K
09:42 10.67 10.68 10.67 10.68 0.3K
09:43 10.67 10.68 10.67 10.67 3.1K
09:44 10.68 10.68 10.67 10.67 4.7K
09:45 10.67 10.67 10.67 10.67 1.0K
09:46 10.67 10.68 10.67 10.67 5.6K
09:47 10.68 10.68 10.68 10.68 0.5K
09:48 10.67 10.70 10.67 10.67 10.6K
09:49 10.69 10.69 10.69 10.69 0.3K
09:50 10.68 10.68 10.68 10.68 1.4K
09:51 10.69 10.69 10.68 10.68 2.7K
09:52 10.69 10.69 10.69 10.69 0.3K
09:54 10.67 10.68 10.67 10.68 3.8K
09:55 10.65 10.67 10.65 10.67 1.2K
09:56 10.65 10.65 10.65 10.65 1.6K
09:57 10.63 10.63 10.63 10.63 0.4K
09:58 10.63 10.63 10.63 10.63 5.5K
09:59 10.64 10.64 10.64 10.64 0.5K
10:00 10.66 10.66 10.63 10.66 1.5K
10:02 10.63 10.63 10.63 10.63 1.4K
10:03 10.63 10.63 10.62 10.62 1.0K
10:04 10.66 10.66 10.65 10.65 0.4K
10:05 10.62 10.62 10.61 10.61 2.6K
10:06 10.63 10.63 10.63 10.63 1.8K
10:07 10.65 10.66 10.65 10.66 0.8K
10:10 10.66 10.66 10.66 10.66 0.3K
10:11 10.67 10.67 10.67 10.67 1.9K
10:12 10.68 10.68 10.68 10.68 0.3K
10:13 10.68 10.68 10.67 10.67 0.3K
10:15 10.69 10.69 10.66 10.66 4.1K
10:16 10.68 10.68 10.67 10.67 2.0K
10:18 10.67 10.69 10.65 10.65 0.9K
10:20 10.66 10.66 10.66 10.66 0.2K
10:21 10.67 10.67 10.66 10.66 1.6K
10:22 10.68 10.68 10.67 10.68 1.2K
10:23 10.68 10.68 10.68 10.68 1.2K
10:24 10.69 10.71 10.69 10.71 3.9K
10:25 10.70 10.72 10.70 10.72 0.7K
10:26 10.72 10.73 10.71 10.71 0.6K
10:29 10.68 10.68 10.67 10.67 2.6K
10:30 10.67 10.68 10.67 10.68 0.8K
10:32 10.68 10.68 10.68 10.68 0.9K
10:34 10.71 10.71 10.71 10.71 1.4K
10:35 10.71 10.71 10.70 10.71 4.6K
10:36 10.71 10.71 10.71 10.71 3.7K
10:38 10.75 10.75 10.75 10.75 0.7K
10:39 10.73 10.73 10.70 10.70 2.4K
10:41 10.70 10.70 10.70 10.70 1.8K
10:42 10.70 10.70 10.70 10.70 2.2K
10:43 10.71 10.71 10.70 10.70 1.4K
10:44 10.73 10.73 10.73 10.73 0.2K
10:46 10.73 10.73 10.73 10.73 3.5K
10:48 10.75 10.77 10.74 10.77 0.5K
10:49 10.75 10.75 10.75 10.75 0.6K
10:50 10.77 10.78 10.75 10.75 3.9K
10:51 10.78 10.78 10.78 10.78 0.2K
10:53 10.76 10.76 10.75 10.75 1.0K
10:54 10.76 10.76 10.76 10.76 1.5K
10:58 10.75 10.75 10.73 10.73 2.7K
11:00 10.71 10.71 10.71 10.71 0.6K
11:03 10.73 10.73 10.73 10.73 0.2K
11:04 10.71 10.72 10.71 10.72 5.2K
11:05 10.72 10.72 10.72 10.72 0.1K
11:07 10.68 10.68 10.68 10.68 0.9K
11:09 10.70 10.70 10.70 10.70 2.3K
11:10 10.70 10.70 10.70 10.70 0.8K
11:11 10.70 10.70 10.70 10.70 0.4K
11:13 10.77 10.77 10.77 10.77 0.1K
11:16 10.77 10.77 10.77 10.77 0.1K
11:17 10.76 10.76 10.76 10.76 0.2K
11:19 10.75 10.75 10.75 10.75 1.4K
11:24 10.75 10.75 10.75 10.75 0.1K
11:25 10.75 10.75 10.75 10.75 0.6K
11:30 10.75 10.80 10.73 10.73 20.4K
11:31 10.73 10.80 10.73 10.80 4.0K
11:32 10.77 10.77 10.73 10.73 4.1K
11:33 10.77 10.77 10.77 10.77 2.1K
11:34 10.79 10.79 10.77 10.77 2.6K
11:35 10.75 10.75 10.75 10.75 0.2K
11:37 10.75 10.75 10.75 10.75 1.5K
11:39 10.76 10.76 10.76 10.76 0.1K
11:40 10.76 10.76 10.76 10.76 0.1K
11:41 10.74 10.75 10.74 10.75 1.0K
11:44 10.72 10.72 10.72 10.72 0.2K
11:50 10.73 10.73 10.73 10.73 1.1K
11:54 10.75 10.75 10.75 10.75 1.1K
11:57 10.77 10.77 10.77 10.77 0.4K
11:58 10.78 10.78 10.77 10.77 2.5K
11:59 10.78 10.78 10.78 10.78 0.1K
12:00 10.77 10.78 10.77 10.78 5.1K
12:01 10.78 10.78 10.78 10.78 0.4K
12:03 10.80 10.80 10.80 10.80 0.7K
12:06 10.78 10.78 10.78 10.78 6.3K
12:08 10.78 10.78 10.76 10.76 0.3K
12:09 10.75 10.75 10.73 10.73 0.9K
12:10 10.76 10.76 10.76 10.76 5.2K
12:12 10.75 10.76 10.70 10.70 31.2K
12:13 10.73 10.76 10.73 10.76 0.7K
12:14 10.79 10.80 10.79 10.80 0.5K
12:15 10.76 10.76 10.76 10.76 5.1K
12:16 10.75 10.75 10.75 10.75 5.0K
12:17 10.75 10.75 10.73 10.73 0.4K
12:19 10.75 10.75 10.75 10.75 0.5K
12:22 10.76 10.76 10.75 10.75 2.5K
12:24 10.75 10.75 10.75 10.75 0.4K
12:28 10.78 10.78 10.78 10.78 0.6K
12:29 10.78 10.78 10.76 10.76 0.3K
12:31 10.78 10.78 10.78 10.78 0.2K
12:32 10.78 10.78 10.78 10.78 6.8K
12:33 10.78 10.78 10.78 10.78 0.8K
12:34 10.78 10.78 10.78 10.78 0.1K
12:35 10.78 10.78 10.78 10.78 0.2K
12:36 10.78 10.78 10.78 10.78 0.2K
12:37 10.80 10.80 10.80 10.80 0.1K
12:38 10.78 10.78 10.76 10.76 0.9K
12:39 10.78 10.80 10.78 10.80 0.6K
12:41 10.76 10.76 10.76 10.76 0.4K
12:42 10.81 10.81 10.81 10.81 3.8K
12:43 10.81 10.81 10.81 10.81 1.1K
12:45 10.78 10.78 10.78 10.78 0.2K
12:46 10.84 10.84 10.84 10.84 0.3K
12:49 10.82 10.82 10.82 10.82 0.3K
12:50 10.80 10.80 10.80 10.80 5.1K
12:59 10.82 10.82 10.82 10.82 1.1K
13:01 10.82 10.82 10.82 10.82 1.0K
13:03 10.82 10.82 10.82 10.82 0.1K
13:05 10.82 10.82 10.82 10.82 0.1K
13:06 10.82 10.82 10.82 10.82 0.2K
13:08 10.81 10.81 10.80 10.81 28.6K
13:13 10.81 10.81 10.81 10.81 0.1K
13:15 10.82 10.82 10.82 10.82 1.5K
13:16 10.82 10.84 10.82 10.84 10.7K
13:17 10.85 10.85 10.85 10.85 4.4K
13:21 10.86 10.86 10.86 10.86 0.3K
13:22 10.86 10.86 10.85 10.85 0.6K
13:23 10.85 10.85 10.85 10.85 0.9K
13:24 10.86 10.86 10.85 10.85 1.8K
13:25 10.85 10.86 10.85 10.86 32.4K
13:27 10.86 10.88 10.86 10.88 5.5K
13:28 10.89 10.89 10.87 10.87 14.8K
13:29 10.86 10.86 10.86 10.86 2.0K
13:30 10.86 10.86 10.86 10.86 0.2K
13:31 10.90 10.90 10.86 10.86 5.1K
13:32 10.86 10.86 10.86 10.86 0.2K
13:36 10.84 10.86 10.84 10.86 0.7K
13:37 10.86 10.86 10.86 10.86 2.1K
13:43 10.86 10.86 10.86 10.86 0.2K
13:44 10.86 10.86 10.86 10.86 0.1K
13:46 10.86 10.87 10.85 10.86 1.9K
13:49 10.86 10.86 10.86 10.86 0.4K
13:50 10.86 10.86 10.86 10.86 0.4K
13:51 10.86 10.86 10.86 10.86 0.4K
13:52 10.87 10.87 10.87 10.87 0.1K
13:54 10.87 10.87 10.87 10.87 0.2K
13:56 10.87 10.88 10.87 10.88 4.0K
13:57 10.88 10.92 10.88 10.90 9.4K
13:58 10.90 10.90 10.90 10.90 4.2K
13:59 10.90 10.90 10.90 10.90 4.4K
14:00 10.90 10.90 10.90 10.90 13.5K
14:01 10.91 10.91 10.91 10.91 0.7K
14:04 10.95 10.95 10.90 10.90 5.1K
14:05 10.91 10.91 10.91 10.91 0.5K
14:06 10.98 10.98 10.95 10.95 1.7K
14:07 10.98 10.98 10.95 10.95 1.9K
14:08 10.98 10.98 10.98 10.98 0.8K
14:09 10.95 10.95 10.90 10.90 13.9K
14:10 10.87 10.93 10.87 10.93 19.0K
14:13 10.90 10.90 10.90 10.90 5.6K
14:14 10.90 10.90 10.90 10.90 6.0K
14:15 10.90 10.90 10.90 10.90 0.2K
14:18 10.88 10.88 10.88 10.88 5.6K
14:19 10.88 10.91 10.88 10.91 1.4K
14:22 10.88 10.88 10.88 10.88 0.8K
14:23 10.88 10.88 10.85 10.88 1.9K
14:24 10.88 10.88 10.88 10.88 2.7K
14:25 10.90 10.90 10.90 10.90 7.1K
14:29 10.95 10.95 10.86 10.86 0.5K
14:33 10.90 10.90 10.90 10.90 3.9K
14:34 10.90 10.90 10.90 10.90 2.4K
14:36 10.87 10.87 10.87 10.87 0.4K
14:37 10.88 10.88 10.87 10.87 1.0K
14:40 10.88 10.88 10.88 10.88 3.2K
14:43 10.88 10.88 10.85 10.85 0.9K
14:45 10.90 10.90 10.88 10.88 2.6K
14:46 10.90 10.90 10.90 10.90 0.3K
14:47 10.88 10.88 10.88 10.88 1.0K
14:48 10.88 10.88 10.88 10.88 0.5K
14:49 10.88 10.88 10.88 10.88 0.7K
14:52 10.88 10.88 10.86 10.86 0.7K
14:53 10.85 10.85 10.85 10.85 0.6K
14:54 10.88 10.88 10.88 10.88 0.4K
14:55 10.88 10.88 10.88 10.88 0.7K
14:56 10.88 10.88 10.88 10.88 0.6K
14:57 10.89 10.89 10.89 10.89 0.3K
14:58 10.89 10.89 10.89 10.89 0.5K
14:59 10.89 10.89 10.89 10.89 0.2K
15:00 10.89 10.89 10.89 10.89 0.4K
15:03 10.89 10.89 10.89 10.89 0.1K
15:04 10.89 10.90 10.89 10.90 1.3K
15:05 10.90 10.90 10.87 10.90 47.5K
15:06 10.90 10.90 10.90 10.90 0.9K
15:07 10.90 10.90 10.90 10.90 1.3K
15:08 10.90 10.90 10.90 10.90 1.2K
15:09 10.90 10.90 10.90 10.90 2.1K
15:10 10.90 10.90 10.87 10.87 1.3K
15:11 10.90 10.90 10.90 10.90 1.2K
15:12 10.90 10.90 10.89 10.90 2.4K
15:13 10.90 10.90 10.90 10.90 5.6K
15:16 10.95 10.95 10.95 10.95 0.3K
15:17 10.90 10.90 10.90 10.90 1.1K
15:18 10.87 10.87 10.87 10.87 10.0K
15:19 10.86 10.89 10.86 10.88 6.0K
15:20 10.90 10.90 10.90 10.90 0.4K
15:21 10.90 10.90 10.90 10.90 0.1K
15:26 10.87 10.87 10.87 10.87 0.2K
15:28 10.93 10.93 10.93 10.93 0.3K
15:30 10.90 10.90 10.90 10.90 1.2K
15:31 10.90 10.90 10.90 10.90 3.1K
15:32 10.90 10.90 10.90 10.90 0.6K
15:35 10.90 10.90 10.90 10.90 0.3K
15:37 10.89 10.89 10.89 10.89 3.8K
15:38 10.89 10.89 10.87 10.88 2.9K
15:39 10.88 10.88 10.87 10.88 1.9K
15:40 10.88 10.89 10.88 10.89 2.0K
15:41 10.88 10.89 10.88 10.89 0.7K
15:42 10.89 10.89 10.89 10.89 1.6K
15:43 10.89 10.89 10.89 10.89 4.1K
15:44 10.89 10.89 10.89 10.89 0.3K
15:45 10.89 10.89 10.89 10.89 0.5K
15:46 10.89 10.89 10.89 10.89 1.0K
15:47 10.89 10.89 10.89 10.89 0.7K
15:48 10.87 10.87 10.87 10.87 5.5K
15:49 10.87 10.89 10.87 10.89 2.2K
15:50 10.89 10.89 10.89 10.89 1.0K
15:51 10.90 10.90 10.90 10.90 0.8K
15:52 10.90 10.90 10.87 10.87 2.8K
15:53 10.87 10.90 10.86 10.90 4.6K
15:54 10.90 10.90 10.88 10.90 0.9K
15:55 10.90 10.90 10.90 10.90 1.1K
15:56 10.90 10.90 10.88 10.88 1.2K
15:57 10.88 10.90 10.84 10.87 7.0K
15:58 10.87 10.88 10.87 10.88 2.1K
15:59 10.88 10.88 10.86 10.86 13.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available