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 10.85 10.85 10.74 10.75 160.0K
09:31 10.74 10.77 10.74 10.77 0.9K
09:32 10.77 10.77 10.77 10.77 4.9K
09:33 10.72 10.75 10.72 10.75 1.3K
09:34 10.72 10.75 10.72 10.75 3.2K
09:35 10.74 10.74 10.71 10.71 6.7K
09:36 10.72 10.72 10.72 10.72 2.1K
09:37 10.71 10.72 10.71 10.72 15.0K
09:38 10.72 10.72 10.71 10.71 1.7K
09:41 10.70 10.70 10.68 10.70 13.8K
09:42 10.72 10.72 10.69 10.69 2.0K
09:43 10.70 10.71 10.69 10.71 0.7K
09:45 10.69 10.71 10.69 10.69 3.7K
09:46 10.69 10.69 10.69 10.69 2.9K
09:47 10.68 10.70 10.68 10.69 12.1K
09:48 10.70 10.70 10.70 10.70 0.1K
09:49 10.69 10.69 10.68 10.69 1.5K
09:50 10.69 10.69 10.69 10.69 0.4K
09:51 10.70 10.70 10.68 10.68 3.5K
09:52 10.68 10.69 10.68 10.69 0.4K
09:53 10.70 10.70 10.70 10.70 1.0K
09:54 10.68 10.68 10.68 10.68 0.3K
09:55 10.69 10.69 10.69 10.69 0.3K
09:56 10.69 10.69 10.68 10.68 1.4K
09:57 10.69 10.70 10.69 10.69 1.6K
09:58 10.70 10.70 10.69 10.70 5.8K
09:59 10.70 10.74 10.70 10.71 3.8K
10:00 10.71 10.74 10.71 10.71 4.2K
10:01 10.74 10.77 10.71 10.74 13.8K
10:02 10.73 10.73 10.73 10.73 1.1K
10:03 10.73 10.80 10.73 10.79 28.2K
10:04 10.80 10.80 10.75 10.78 1.2K
10:05 10.72 10.80 10.72 10.78 2.8K
10:06 10.78 10.78 10.78 10.78 0.8K
10:08 10.75 10.75 10.75 10.75 0.2K
10:10 10.75 10.75 10.75 10.75 0.7K
10:11 10.74 10.75 10.74 10.75 0.5K
10:12 10.75 10.75 10.75 10.75 1.4K
10:13 10.73 10.73 10.73 10.73 2.5K
10:14 10.73 10.73 10.72 10.72 1.7K
10:15 10.72 10.73 10.72 10.73 0.4K
10:16 10.74 10.74 10.73 10.73 3.2K
10:18 10.74 10.74 10.74 10.74 0.3K
10:19 10.73 10.73 10.73 10.73 0.8K
10:21 10.75 10.75 10.75 10.75 1.3K
10:22 10.73 10.77 10.73 10.77 4.7K
10:24 10.77 10.80 10.77 10.80 1.1K
10:26 10.77 10.77 10.77 10.77 0.8K
10:27 10.82 10.82 10.82 10.82 10.4K
10:29 10.79 10.79 10.79 10.79 0.9K
10:30 10.78 10.78 10.76 10.76 7.8K
10:31 10.76 10.76 10.76 10.76 0.4K
10:32 10.76 10.77 10.75 10.76 0.7K
10:33 10.76 10.76 10.75 10.75 0.8K
10:34 10.76 10.76 10.76 10.76 0.8K
10:35 10.75 10.75 10.75 10.75 0.4K
10:37 10.75 10.75 10.75 10.75 0.2K
10:39 10.76 10.77 10.75 10.75 6.3K
10:40 10.75 10.75 10.75 10.75 0.3K
10:41 10.76 10.76 10.76 10.76 0.4K
10:42 10.76 10.76 10.75 10.75 0.8K
10:44 10.75 10.75 10.72 10.72 5.7K
10:45 10.73 10.75 10.73 10.73 1.3K
10:46 10.73 10.76 10.73 10.76 4.5K
10:48 10.74 10.74 10.74 10.74 0.1K
10:49 10.75 10.75 10.74 10.74 0.9K
10:50 10.75 10.75 10.75 10.75 0.7K
10:51 10.75 10.75 10.75 10.75 1.0K
10:52 10.75 10.75 10.75 10.75 1.0K
10:55 10.74 10.74 10.74 10.74 0.3K
10:58 10.73 10.74 10.73 10.74 0.5K
11:01 10.75 10.75 10.75 10.75 0.1K
11:02 10.75 10.75 10.75 10.75 0.2K
11:03 10.75 10.75 10.75 10.75 0.1K
11:04 10.75 10.77 10.75 10.77 0.5K
11:05 10.75 10.75 10.75 10.75 4.4K
11:06 10.75 10.75 10.75 10.75 0.2K
11:07 10.75 10.75 10.75 10.75 0.2K
11:08 10.75 10.75 10.75 10.75 0.4K
11:09 10.76 10.76 10.75 10.75 1.5K
11:10 10.73 10.73 10.73 10.73 0.6K
11:11 10.73 10.73 10.73 10.73 1.9K
11:12 10.74 10.74 10.74 10.74 0.2K
11:14 10.74 10.74 10.74 10.74 0.4K
11:15 10.75 10.75 10.74 10.75 1.9K
11:16 10.75 10.76 10.75 10.76 1.0K
11:17 10.75 10.75 10.75 10.75 12.7K
11:18 10.75 10.75 10.75 10.75 1.8K
11:19 10.75 10.75 10.75 10.75 3.3K
11:21 10.75 10.76 10.75 10.76 1.1K
11:22 10.75 10.75 10.73 10.73 4.1K
11:25 10.72 10.72 10.72 10.71 0.2K
11:28 10.71 10.71 10.71 10.71 0.2K
11:29 10.72 10.74 10.72 10.74 3.1K
11:32 10.73 10.73 10.73 10.73 0.3K
11:34 10.73 10.73 10.72 10.72 3.0K
11:36 10.72 10.72 10.72 10.72 0.8K
11:38 10.73 10.73 10.71 10.73 1.6K
11:39 10.73 10.73 10.73 10.73 0.4K
11:41 10.73 10.73 10.73 10.73 0.3K
11:42 10.72 10.72 10.72 10.72 1.1K
11:43 10.72 10.72 10.72 10.72 0.4K
11:44 10.72 10.72 10.72 10.72 0.4K
11:48 10.72 10.72 10.72 10.72 0.1K
11:49 10.72 10.72 10.72 10.72 0.1K
11:50 10.72 10.72 10.72 10.72 6.1K
11:52 10.73 10.73 10.73 10.73 0.3K
11:53 10.73 10.73 10.72 10.72 0.9K
11:54 10.72 10.72 10.72 10.72 25.2K
11:56 10.68 10.68 10.68 10.68 8.9K
11:57 10.70 10.70 10.70 10.70 11.2K
12:00 10.67 10.67 10.67 10.67 0.3K
12:01 10.65 10.65 10.65 10.65 0.3K
12:02 10.66 10.66 10.66 10.66 1.0K
12:06 10.68 10.68 10.68 10.68 0.6K
12:13 10.70 10.70 10.70 10.70 0.2K
12:15 10.68 10.70 10.68 10.70 2.2K
12:16 10.70 10.70 10.70 10.70 0.2K
12:17 10.70 10.73 10.70 10.73 1.4K
12:19 10.71 10.71 10.71 10.71 0.2K
12:21 10.71 10.71 10.71 10.71 0.4K
12:22 10.70 10.70 10.70 10.70 6.1K
12:23 10.71 10.73 10.71 10.73 5.0K
12:24 10.71 10.73 10.71 10.73 2.1K
12:25 10.71 10.71 10.68 10.68 6.4K
12:26 10.69 10.69 10.69 10.69 1.4K
12:28 10.69 10.69 10.69 10.69 0.3K
12:31 10.69 10.69 10.69 10.69 0.2K
12:32 10.68 10.70 10.68 10.69 2.5K
12:35 10.69 10.69 10.69 10.69 0.3K
12:37 10.69 10.69 10.69 10.69 0.2K
12:39 10.70 10.73 10.70 10.73 15.1K
12:40 10.73 10.73 10.72 10.73 3.6K
12:41 10.72 10.72 10.72 10.72 0.2K
12:43 10.72 10.72 10.71 10.71 16.4K
12:44 10.72 10.72 10.72 10.72 1.3K
12:46 10.70 10.70 10.70 10.70 0.4K
12:47 10.71 10.71 10.70 10.70 1.0K
12:49 10.72 10.72 10.72 10.72 0.2K
12:50 10.70 10.72 10.70 10.72 0.5K
12:51 10.71 10.71 10.71 10.70 0.2K
12:54 10.72 10.72 10.72 10.72 0.3K
12:57 10.72 10.73 10.72 10.73 0.2K
12:59 10.71 10.73 10.71 10.73 0.3K
13:06 10.71 10.71 10.71 10.71 2.3K
13:09 10.70 10.70 10.70 10.70 1.1K
13:11 10.72 10.72 10.70 10.70 0.6K
13:12 10.71 10.71 10.71 10.71 0.5K
13:14 10.71 10.72 10.71 10.72 1.1K
13:19 10.70 10.70 10.70 10.70 0.3K
13:20 10.71 10.71 10.71 10.71 1.5K
13:21 10.70 10.70 10.70 10.70 0.5K
13:25 10.71 10.71 10.71 10.71 0.3K
13:26 10.71 10.71 10.71 10.71 0.1K
13:27 10.72 10.72 10.72 10.72 0.5K
13:30 10.73 10.73 10.71 10.71 1.8K
13:31 10.71 10.73 10.71 10.73 2.3K
13:34 10.73 10.73 10.73 10.73 1.8K
13:35 10.73 10.73 10.73 10.73 0.1K
13:38 10.73 10.73 10.73 10.73 1.2K
13:41 10.73 10.73 10.73 10.73 0.1K
13:43 10.73 10.73 10.73 10.73 0.4K
13:44 10.73 10.73 10.73 10.73 0.2K
13:45 10.73 10.73 10.73 10.73 0.6K
13:46 10.73 10.73 10.73 10.73 1.1K
13:48 10.73 10.73 10.73 10.73 0.7K
13:50 10.73 10.73 10.73 10.73 0.6K
13:56 10.74 10.74 10.73 10.73 3.3K
13:57 10.74 10.74 10.73 10.73 1.0K
13:59 10.74 10.74 10.74 10.74 0.2K
14:00 10.74 10.74 10.74 10.74 0.3K
14:01 10.74 10.74 10.74 10.74 0.4K
14:03 10.74 10.74 10.74 10.74 0.3K
14:04 10.74 10.74 10.74 10.74 0.3K
14:06 10.74 10.74 10.74 10.74 0.1K
14:07 10.74 10.74 10.74 10.74 9.4K
14:08 10.73 10.73 10.71 10.71 3.7K
14:10 10.73 10.73 10.72 10.72 1.1K
14:13 10.71 10.71 10.71 10.71 1.7K
14:16 10.71 10.71 10.71 10.71 0.7K
14:18 10.71 10.71 10.71 10.71 5.6K
14:19 10.71 10.71 10.71 10.71 5.0K
14:20 10.70 10.70 10.70 10.70 0.7K
14:21 10.73 10.75 10.73 10.75 1.9K
14:22 10.73 10.73 10.70 10.70 2.9K
14:23 10.70 10.70 10.70 10.70 0.6K
14:24 10.70 10.70 10.70 10.70 0.9K
14:27 10.70 10.73 10.70 10.70 1.3K
14:28 10.70 10.70 10.70 10.70 0.9K
14:30 10.70 10.70 10.70 10.70 1.7K
14:32 10.70 10.70 10.70 10.70 0.7K
14:33 10.70 10.70 10.70 10.70 1.6K
14:34 10.67 10.67 10.67 10.67 18.4K
14:40 10.71 10.71 10.71 10.71 0.7K
14:41 10.71 10.71 10.71 10.71 0.1K
14:44 10.71 10.71 10.71 10.71 0.1K
14:45 10.71 10.71 10.71 10.71 0.7K
14:47 10.71 10.71 10.71 10.71 0.8K
14:49 10.66 10.68 10.66 10.68 0.6K
14:50 10.66 10.66 10.66 10.66 2.0K
14:53 10.65 10.65 10.65 10.65 0.1K
14:54 10.66 10.66 10.66 10.66 2.5K
14:55 10.66 10.71 10.66 10.71 0.6K
14:58 10.71 10.71 10.71 10.71 0.7K
15:01 10.72 10.72 10.71 10.71 0.9K
15:05 10.70 10.70 10.70 10.70 0.7K
15:10 10.65 10.65 10.65 10.65 0.5K
15:11 10.70 10.70 10.70 10.70 0.3K
15:15 10.71 10.71 10.71 10.71 1.1K
15:18 10.71 10.71 10.71 10.71 0.4K
15:20 10.67 10.67 10.67 10.67 0.5K
15:22 10.69 10.69 10.69 10.69 0.4K
15:23 10.72 10.72 10.69 10.69 1.3K
15:24 10.72 10.72 10.72 10.72 0.1K
15:28 10.68 10.68 10.68 10.68 0.2K
15:32 10.70 10.70 10.68 10.68 0.7K
15:36 10.68 10.68 10.68 10.68 0.5K
15:37 10.67 10.67 10.67 10.67 0.2K
15:38 10.67 10.67 10.67 10.67 0.1K
15:39 10.67 10.67 10.67 10.67 0.8K
15:40 10.69 10.69 10.67 10.67 0.5K
15:41 10.69 10.69 10.67 10.67 0.8K
15:43 10.67 10.67 10.67 10.67 0.3K
15:45 10.70 10.70 10.66 10.66 1.8K
15:46 10.65 10.65 10.65 10.65 2.5K
15:47 10.69 10.69 10.68 10.68 1.0K
15:49 10.65 10.69 10.65 10.65 0.8K
15:50 10.69 10.69 10.69 10.69 1.5K
15:51 10.66 10.68 10.66 10.68 0.3K
15:52 10.68 10.68 10.68 10.68 0.6K
15:53 10.66 10.68 10.66 10.68 2.1K
15:54 10.70 10.70 10.70 10.70 0.5K
15:55 10.69 10.70 10.69 10.70 1.8K
15:56 10.70 10.70 10.68 10.70 2.5K
15:57 10.70 10.70 10.68 10.70 1.9K
15:58 10.70 10.70 10.68 10.70 1.3K
15:59 10.70 10.70 10.67 10.70 110.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available