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 10.55 10.59 10.53 10.56 15.3K
09:32 10.60 10.60 10.57 10.57 1.2K
09:33 10.61 10.61 10.61 10.61 0.2K
09:34 10.59 10.64 10.57 10.64 2.4K
09:35 10.57 10.61 10.57 10.59 10.1K
09:36 10.62 10.62 10.59 10.61 2.5K
09:37 10.53 10.53 10.53 10.53 0.4K
09:39 10.55 10.56 10.55 10.56 0.4K
09:40 10.52 10.53 10.52 10.53 5.4K
09:41 10.53 10.58 10.53 10.53 7.5K
09:42 10.53 10.53 10.53 10.53 5.0K
09:43 10.55 10.56 10.55 10.56 1.7K
09:44 10.56 10.58 10.53 10.58 1.7K
09:45 10.55 10.55 10.55 10.55 2.0K
09:47 10.55 10.55 10.55 10.55 0.4K
09:48 10.55 10.55 10.52 10.52 2.8K
09:49 10.53 10.53 10.53 10.53 1.3K
09:51 10.52 10.52 10.52 10.52 0.5K
09:52 10.55 10.55 10.55 10.55 0.5K
09:53 10.56 10.57 10.53 10.57 1.0K
09:54 10.53 10.53 10.53 10.53 1.5K
09:55 10.52 10.52 10.52 10.52 0.3K
09:57 10.54 10.55 10.54 10.54 3.1K
09:58 10.54 10.54 10.54 10.54 0.3K
10:00 10.54 10.54 10.54 10.54 1.7K
10:02 10.53 10.54 10.53 10.54 0.7K
10:03 10.55 10.55 10.55 10.55 0.7K
10:07 10.55 10.55 10.55 10.55 1.9K
10:12 10.54 10.54 10.54 10.54 0.6K
10:13 10.55 10.55 10.55 10.55 2.0K
10:18 10.55 10.55 10.55 10.55 1.0K
10:21 10.55 10.55 10.55 10.55 0.2K
10:22 10.54 10.54 10.54 10.54 3.0K
10:23 10.54 10.54 10.54 10.54 0.7K
10:27 10.54 10.54 10.54 10.54 1.3K
10:30 10.55 10.55 10.55 10.54 0.2K
10:31 10.50 10.50 10.50 10.50 20.8K
10:35 10.52 10.52 10.52 10.52 0.8K
10:38 10.53 10.53 10.53 10.53 5.1K
10:41 10.58 10.58 10.58 10.58 0.3K
10:43 10.58 10.58 10.58 10.58 1.0K
10:44 10.60 10.60 10.60 10.60 1.4K
10:48 10.60 10.60 10.60 10.60 0.2K
10:49 10.60 10.60 10.60 10.60 0.3K
10:51 10.60 10.60 10.60 10.60 0.3K
10:54 10.56 10.56 10.56 10.56 0.4K
10:55 10.54 10.54 10.54 10.54 1.5K
10:56 10.54 10.54 10.54 10.54 0.7K
11:00 10.53 10.54 10.53 10.54 0.7K
11:01 10.54 10.54 10.54 10.54 0.8K
11:03 10.53 10.53 10.53 10.53 0.5K
11:04 10.54 10.54 10.54 10.54 0.7K
11:06 10.54 10.54 10.54 10.54 2.0K
11:07 10.54 10.59 10.54 10.59 0.6K
11:09 10.57 10.57 10.57 10.57 6.8K
11:12 10.55 10.55 10.55 10.55 0.4K
11:13 10.55 10.55 10.55 10.55 0.6K
11:14 10.55 10.55 10.55 10.55 0.7K
11:25 10.57 10.57 10.57 10.57 0.5K
11:26 10.57 10.59 10.57 10.59 1.4K
11:27 10.59 10.59 10.59 10.59 0.4K
11:30 10.58 10.58 10.58 10.58 0.1K
11:31 10.58 10.58 10.58 10.58 0.2K
11:33 10.58 10.58 10.57 10.57 1.6K
11:34 10.57 10.57 10.57 10.57 4.8K
11:42 10.58 10.58 10.57 10.57 2.0K
11:48 10.58 10.58 10.58 10.58 1.3K
11:50 10.57 10.57 10.57 10.57 1.6K
11:52 10.57 10.57 10.57 10.57 0.4K
11:53 10.57 10.57 10.57 10.57 0.9K
11:54 10.57 10.57 10.57 10.57 0.6K
11:59 10.57 10.57 10.57 10.57 4.5K
12:01 10.56 10.56 10.56 10.56 0.3K
12:02 10.57 10.57 10.57 10.57 0.3K
12:03 10.56 10.56 10.56 10.56 6.7K
12:09 10.57 10.57 10.57 10.57 0.5K
12:11 10.56 10.56 10.56 10.56 1.0K
12:13 10.55 10.55 10.55 10.55 0.4K
12:16 10.57 10.57 10.57 10.57 0.2K
12:19 10.55 10.55 10.55 10.55 0.1K
12:21 10.56 10.56 10.56 10.56 1.0K
12:24 10.56 10.56 10.56 10.56 1.3K
12:26 10.56 10.56 10.55 10.55 1.8K
12:27 10.55 10.55 10.54 10.54 7.3K
12:28 10.54 10.55 10.54 10.55 1.4K
12:29 10.55 10.55 10.55 10.55 0.3K
12:32 10.55 10.55 10.55 10.55 0.5K
12:35 10.54 10.54 10.54 10.54 1.0K
12:43 10.55 10.55 10.55 10.55 0.6K
12:48 10.53 10.53 10.53 10.53 1.3K
12:49 10.53 10.53 10.52 10.53 1.6K
12:50 10.52 10.52 10.52 10.52 1.1K
12:51 10.52 10.52 10.52 10.52 0.2K
12:52 10.53 10.53 10.53 10.53 0.1K
12:53 10.54 10.54 10.54 10.54 1.4K
13:03 10.53 10.53 10.53 10.53 0.2K
13:04 10.52 10.54 10.52 10.54 3.4K
13:06 10.53 10.53 10.53 10.53 0.5K
13:09 10.54 10.54 10.54 10.54 0.3K
13:10 10.55 10.55 10.55 10.54 1.9K
13:11 10.56 10.56 10.56 10.56 3.0K
13:15 10.56 10.56 10.55 10.55 13.1K
13:19 10.55 10.55 10.55 10.55 0.5K
13:21 10.54 10.54 10.54 10.54 0.2K
13:22 10.52 10.52 10.52 10.52 3.3K
13:24 10.54 10.54 10.54 10.54 0.1K
13:25 10.55 10.55 10.55 10.55 0.8K
13:28 10.54 10.54 10.54 10.54 0.5K
13:30 10.53 10.53 10.53 10.53 9.7K
13:32 10.55 10.55 10.55 10.55 0.5K
13:33 10.55 10.55 10.55 10.55 0.9K
13:36 10.55 10.55 10.55 10.55 1.0K
13:40 10.53 10.53 10.53 10.53 1.4K
13:47 10.54 10.55 10.54 10.55 0.4K
13:48 10.55 10.55 10.54 10.54 2.0K
13:49 10.55 10.55 10.55 10.55 12.1K
13:51 10.55 10.55 10.55 10.55 1.3K
13:52 10.55 10.55 10.55 10.54 5.5K
13:53 10.52 10.52 10.52 10.52 1.6K
13:54 10.51 10.53 10.50 10.53 5.5K
13:59 10.53 10.53 10.53 10.53 0.1K
14:00 10.54 10.54 10.54 10.54 0.3K
14:02 10.54 10.54 10.54 10.54 0.1K
14:03 10.53 10.53 10.51 10.53 0.7K
14:04 10.54 10.54 10.53 10.53 1.9K
14:05 10.51 10.52 10.51 10.52 1.2K
14:10 10.55 10.55 10.55 10.55 5.3K
14:12 10.57 10.57 10.57 10.57 0.8K
14:13 10.56 10.56 10.56 10.56 0.3K
14:15 10.57 10.57 10.57 10.57 1.0K
14:16 10.57 10.57 10.57 10.57 2.3K
14:17 10.58 10.58 10.58 10.58 0.2K
14:18 10.58 10.58 10.58 10.58 1.5K
14:21 10.57 10.58 10.57 10.58 5.7K
14:22 10.58 10.58 10.58 10.58 0.3K
14:24 10.58 10.58 10.58 10.58 0.4K
14:25 10.58 10.58 10.58 10.58 0.4K
14:28 10.58 10.58 10.58 10.58 2.1K
14:31 10.58 10.58 10.56 10.56 0.7K
14:33 10.58 10.58 10.58 10.58 0.2K
14:34 10.58 10.58 10.57 10.57 0.8K
14:36 10.58 10.58 10.58 10.58 0.2K
14:39 10.56 10.58 10.56 10.58 1.2K
14:40 10.56 10.59 10.56 10.58 1.0K
14:41 10.59 10.59 10.59 10.59 0.1K
14:42 10.56 10.56 10.56 10.56 0.7K
14:43 10.58 10.58 10.58 10.58 3.1K
14:44 10.58 10.58 10.58 10.58 0.2K
14:45 10.58 10.58 10.56 10.56 0.7K
14:47 10.53 10.56 10.53 10.56 3.0K
14:48 10.58 10.58 10.58 10.58 5.0K
14:50 10.55 10.55 10.55 10.55 0.4K
14:55 10.55 10.55 10.55 10.55 0.2K
14:56 10.55 10.55 10.55 10.55 1.0K
14:59 10.55 10.55 10.55 10.55 1.4K
15:02 10.54 10.54 10.54 10.54 0.7K
15:03 10.54 10.55 10.54 10.55 1.6K
15:05 10.56 10.56 10.56 10.56 0.6K
15:06 10.57 10.57 10.57 10.57 0.8K
15:09 10.57 10.57 10.57 10.57 1.0K
15:13 10.58 10.59 10.58 10.59 0.8K
15:16 10.58 10.59 10.58 10.59 10.9K
15:17 10.57 10.59 10.57 10.59 2.5K
15:18 10.59 10.59 10.59 10.59 0.4K
15:19 10.59 10.59 10.59 10.59 1.5K
15:20 10.60 10.60 10.59 10.59 9.4K
15:21 10.58 10.60 10.58 10.60 0.8K
15:22 10.59 10.59 10.59 10.59 0.2K
15:23 10.59 10.59 10.59 10.59 1.1K
15:24 10.58 10.58 10.58 10.58 1.1K
15:25 10.56 10.56 10.56 10.56 0.4K
15:26 10.60 10.60 10.60 10.60 1.1K
15:28 10.58 10.58 10.58 10.58 5.1K
15:29 10.56 10.60 10.56 10.60 0.6K
15:30 10.59 10.60 10.59 10.60 5.3K
15:31 10.60 10.60 10.60 10.60 1.2K
15:32 10.60 10.60 10.60 10.60 3.1K
15:33 10.60 10.60 10.60 10.60 1.9K
15:34 10.60 10.60 10.60 10.60 1.1K
15:36 10.60 10.60 10.60 10.60 0.4K
15:37 10.60 10.60 10.60 10.60 0.9K
15:40 10.60 10.60 10.59 10.59 2.3K
15:41 10.60 10.60 10.60 10.60 0.9K
15:42 10.60 10.60 10.60 10.60 0.8K
15:43 10.59 10.63 10.59 10.63 11.5K
15:44 10.63 10.64 10.62 10.63 6.3K
15:45 10.67 10.68 10.65 10.65 13.1K
15:46 10.65 10.65 10.65 10.64 0.8K
15:48 10.64 10.64 10.64 10.64 4.0K
15:49 10.62 10.64 10.62 10.62 9.3K
15:50 10.64 10.64 10.64 10.64 3.4K
15:52 10.64 10.64 10.64 10.64 0.1K
15:53 10.64 10.64 10.63 10.63 2.0K
15:54 10.65 10.65 10.65 10.65 0.7K
15:55 10.65 10.65 10.65 10.65 0.9K
15:56 10.65 10.65 10.65 10.65 1.3K
15:57 10.65 10.65 10.65 10.65 0.8K
15:58 10.65 10.67 10.65 10.67 10.6K
15:59 10.66 10.66 10.60 10.65 24.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available