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 11.03 11.03 11.03 11.03 11.5K
09:31 11.00 11.00 11.00 11.00 1.0K
09:33 10.95 10.96 10.95 10.96 1.2K
09:34 10.95 10.95 10.95 10.95 0.9K
09:35 10.95 10.95 10.95 10.95 0.1K
09:36 10.90 10.90 10.85 10.85 3.1K
09:37 10.85 10.85 10.85 10.85 0.1K
09:38 10.90 10.90 10.85 10.85 1.8K
09:40 10.85 10.85 10.85 10.85 1.9K
09:42 10.82 10.82 10.80 10.80 2.6K
09:45 10.82 10.82 10.80 10.80 0.8K
09:46 10.82 10.82 10.82 10.82 0.4K
09:48 10.80 10.80 10.80 10.80 0.4K
09:49 10.82 10.82 10.82 10.82 2.1K
09:50 10.82 10.82 10.80 10.82 1.4K
09:51 10.84 10.84 10.84 10.84 0.5K
09:53 10.82 10.82 10.82 10.82 0.1K
09:54 10.82 10.82 10.82 10.82 0.4K
09:56 10.78 10.78 10.76 10.76 1.6K
09:57 10.78 10.80 10.78 10.80 2.1K
09:58 10.79 10.79 10.79 10.79 0.4K
09:59 10.80 10.80 10.80 10.80 0.2K
10:02 10.84 10.84 10.84 10.84 0.2K
10:03 10.79 10.79 10.79 10.79 0.1K
10:04 10.80 10.83 10.80 10.83 0.3K
10:05 10.86 10.86 10.79 10.79 1.3K
10:06 10.84 10.84 10.84 10.84 1.0K
10:07 10.83 10.83 10.83 10.83 1.4K
10:12 10.76 10.76 10.76 10.76 0.5K
10:14 10.80 10.80 10.80 10.80 0.6K
10:16 10.76 10.76 10.76 10.76 0.9K
10:17 10.76 10.81 10.76 10.81 3.7K
10:20 10.76 10.76 10.72 10.72 13.7K
10:23 10.75 10.75 10.75 10.75 2.2K
10:24 10.73 10.73 10.73 10.73 6.3K
10:28 10.74 10.74 10.74 10.74 0.9K
10:30 10.72 10.72 10.72 10.72 7.0K
10:31 10.74 10.74 10.72 10.72 6.6K
10:38 10.72 10.72 10.72 10.72 0.4K
10:39 10.73 10.73 10.73 10.73 0.2K
10:40 10.75 10.77 10.75 10.77 2.9K
10:48 10.79 10.79 10.79 10.79 1.1K
10:50 10.72 10.74 10.72 10.74 5.6K
10:51 10.80 10.80 10.80 10.80 0.1K
10:53 10.74 10.74 10.74 10.74 1.1K
11:00 10.78 10.78 10.78 10.78 0.2K
11:01 10.78 10.78 10.78 10.78 0.3K
11:02 10.79 10.79 10.79 10.79 1.8K
11:06 10.76 10.76 10.76 10.76 1.1K
11:07 10.74 10.74 10.74 10.74 0.7K
11:08 10.74 10.74 10.74 10.74 0.1K
11:09 10.74 10.74 10.74 10.74 1.3K
11:10 10.73 10.73 10.73 10.73 0.6K
11:11 10.75 10.75 10.73 10.73 2.1K
11:16 10.75 10.75 10.75 10.75 0.3K
11:18 10.74 10.74 10.74 10.74 5.9K
11:19 10.74 10.75 10.74 10.75 3.8K
11:20 10.75 10.75 10.75 10.75 1.5K
11:27 10.75 10.75 10.75 10.75 0.9K
11:28 10.75 10.75 10.74 10.74 0.7K
11:33 10.75 10.75 10.75 10.75 0.6K
11:35 10.73 10.73 10.73 10.73 5.0K
11:36 10.74 10.74 10.74 10.74 0.1K
11:38 10.73 10.73 10.73 10.73 5.3K
11:43 10.76 10.76 10.76 10.76 4.6K
11:44 10.76 10.76 10.76 10.76 0.8K
11:47 10.77 10.77 10.77 10.77 0.2K
11:48 10.76 10.76 10.76 10.76 0.3K
11:50 10.76 10.76 10.76 10.76 0.7K
11:56 10.77 10.77 10.77 10.77 1.0K
11:57 10.80 10.80 10.80 10.80 2.6K
12:03 10.79 10.79 10.79 10.79 0.7K
12:04 10.80 10.80 10.80 10.80 0.6K
12:08 10.81 10.81 10.81 10.81 4.8K
12:10 10.81 10.81 10.81 10.81 5.8K
12:11 10.81 10.81 10.81 10.81 0.3K
12:16 10.80 10.81 10.80 10.81 4.1K
12:21 10.80 10.80 10.80 10.80 0.2K
12:26 10.80 10.80 10.80 10.80 0.1K
12:27 10.80 10.80 10.80 10.80 0.4K
12:29 10.80 10.80 10.80 10.80 0.1K
12:37 10.80 10.80 10.80 10.80 0.1K
12:40 10.79 10.79 10.79 10.79 2.0K
12:48 10.79 10.79 10.79 10.79 0.6K
13:00 10.80 10.80 10.80 10.80 0.5K
13:01 10.79 10.79 10.79 10.79 1.0K
13:06 10.80 10.80 10.80 10.80 0.3K
13:07 10.79 10.79 10.79 10.79 0.1K
13:08 10.79 10.79 10.79 10.79 0.6K
13:09 10.80 10.80 10.80 10.80 0.4K
13:14 10.80 10.80 10.80 10.80 0.1K
13:15 10.80 10.80 10.80 10.80 0.9K
13:17 10.80 10.80 10.80 10.80 4.2K
13:25 10.82 10.82 10.82 10.82 1.0K
13:30 10.81 10.81 10.79 10.79 3.8K
13:31 10.80 10.80 10.79 10.79 1.0K
13:32 10.80 10.80 10.80 10.80 0.7K
13:33 10.79 10.79 10.79 10.79 0.5K
13:40 10.80 10.80 10.79 10.79 1.3K
13:42 10.80 10.80 10.80 10.80 1.5K
13:47 10.79 10.79 10.79 10.79 2.6K
13:49 10.80 10.80 10.80 10.80 1.0K
13:54 10.80 10.80 10.80 10.80 1.5K
13:56 10.80 10.80 10.79 10.79 0.2K
13:57 10.80 10.80 10.80 10.80 0.3K
13:58 10.79 10.79 10.79 10.79 0.2K
14:00 10.80 10.80 10.80 10.80 0.2K
14:03 10.85 10.85 10.85 10.85 8.2K
14:10 10.90 10.90 10.90 10.90 2.6K
14:12 10.85 10.85 10.85 10.85 0.1K
14:13 10.85 10.85 10.85 10.85 1.1K
14:17 10.83 10.83 10.83 10.83 0.1K
14:18 10.83 10.83 10.83 10.83 0.1K
14:21 10.80 10.80 10.80 10.80 0.3K
14:22 10.79 10.81 10.79 10.81 0.8K
14:24 10.80 10.80 10.80 10.80 0.5K
14:25 10.85 10.85 10.85 10.85 2.0K
14:26 10.80 10.80 10.80 10.80 0.3K
14:30 10.80 10.82 10.80 10.82 0.9K
14:31 10.80 10.80 10.80 10.80 0.5K
14:32 10.80 10.80 10.80 10.80 0.8K
14:33 10.82 10.82 10.82 10.82 1.0K
14:36 10.80 10.80 10.80 10.80 0.8K
14:38 10.82 10.82 10.82 10.82 3.0K
14:40 10.81 10.90 10.81 10.90 8.5K
14:42 10.86 10.86 10.86 10.86 0.3K
14:44 10.87 10.87 10.87 10.87 0.5K
14:54 10.82 10.82 10.82 10.82 0.1K
14:55 10.85 10.87 10.84 10.87 1.9K
14:56 10.88 10.88 10.88 10.88 0.7K
14:58 10.89 10.89 10.89 10.89 1.6K
15:05 10.88 10.88 10.88 10.88 2.9K
15:08 10.87 10.87 10.87 10.87 1.4K
15:12 10.88 10.88 10.88 10.88 1.1K
15:13 10.87 10.87 10.87 10.87 1.3K
15:23 10.87 10.87 10.87 10.87 3.0K
15:26 10.85 10.85 10.85 10.85 0.5K
15:27 10.85 10.85 10.85 10.85 0.6K
15:28 10.88 10.88 10.80 10.87 0.5K
15:29 10.81 10.81 10.81 10.81 0.1K
15:30 10.85 10.89 10.85 10.88 3.1K
15:31 10.87 10.90 10.87 10.90 4.5K
15:35 10.88 10.88 10.88 10.88 0.3K
15:38 10.83 10.83 10.83 10.83 0.2K
15:40 10.84 10.84 10.84 10.84 0.9K
15:41 10.84 10.86 10.84 10.86 10.3K
15:42 10.81 10.81 10.81 10.81 0.4K
15:44 10.83 10.86 10.83 10.86 0.5K
15:45 10.83 10.83 10.83 10.83 0.2K
15:46 10.86 10.87 10.85 10.87 3.5K
15:47 10.86 10.91 10.86 10.91 3.0K
15:49 10.86 10.86 10.86 10.86 0.2K
15:52 10.90 10.90 10.90 10.90 0.3K
15:54 10.80 10.80 10.80 10.80 0.8K
15:55 10.85 10.85 10.85 10.85 1.1K
15:56 10.84 10.84 10.84 10.84 1.3K
15:57 10.82 10.82 10.80 10.82 0.6K
15:58 10.81 10.81 10.80 10.80 0.4K
15:59 10.80 10.80 10.80 10.80 5.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available