Dynamix

DYNX
🏛️ usa →
10.47
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 10.71 10.71 10.71 10.71 22.5K
09:31 10.72 10.75 10.72 10.75 0.7K
09:33 10.78 10.78 10.77 10.78 4.0K
09:34 10.76 10.76 10.76 10.76 5.2K
09:35 10.76 10.76 10.76 10.76 1.3K
09:37 10.74 10.74 10.74 10.74 1.4K
09:38 10.72 10.72 10.72 10.72 0.4K
09:42 10.78 10.78 10.78 10.78 7.9K
09:43 10.76 10.76 10.76 10.76 0.6K
09:46 10.80 10.80 10.80 10.80 0.3K
09:47 10.75 10.75 10.75 10.75 0.6K
09:48 10.76 10.77 10.76 10.77 0.3K
09:49 10.77 10.77 10.77 10.77 0.4K
09:50 10.78 10.78 10.78 10.78 0.1K
09:51 10.79 10.79 10.79 10.79 2.3K
09:52 10.77 10.77 10.77 10.77 0.2K
09:54 10.77 10.78 10.77 10.78 3.2K
09:55 10.78 10.79 10.76 10.79 1.4K
09:57 10.72 10.72 10.71 10.71 3.9K
09:58 10.77 10.77 10.77 10.77 0.5K
09:59 10.76 10.76 10.76 10.76 0.1K
10:00 10.77 10.77 10.77 10.77 4.1K
10:01 10.74 10.74 10.74 10.74 0.1K
10:02 10.74 10.74 10.74 10.74 1.3K
10:03 10.74 10.74 10.74 10.74 1.2K
10:10 10.74 10.74 10.74 10.74 2.5K
10:12 10.75 10.76 10.75 10.75 3.0K
10:15 10.75 10.75 10.75 10.75 1.1K
10:16 10.77 10.77 10.75 10.75 0.4K
10:18 10.76 10.76 10.76 10.76 2.0K
10:19 10.75 10.75 10.75 10.75 3.6K
10:20 10.71 10.71 10.71 10.71 0.6K
10:21 10.70 10.72 10.70 10.72 5.5K
10:23 10.68 10.68 10.68 10.68 3.8K
10:24 10.71 10.71 10.63 10.63 35.2K
10:27 10.63 10.64 10.63 10.64 3.0K
10:28 10.65 10.65 10.61 10.62 21.2K
10:29 10.62 10.66 10.62 10.66 4.8K
10:30 10.64 10.64 10.61 10.61 6.9K
10:32 10.65 10.65 10.65 10.65 0.8K
10:33 10.61 10.61 10.61 10.61 0.1K
10:34 10.65 10.65 10.65 10.65 0.9K
10:35 10.65 10.65 10.65 10.65 0.2K
10:36 10.62 10.62 10.62 10.62 1.2K
10:39 10.62 10.62 10.62 10.62 2.7K
10:40 10.60 10.60 10.60 10.60 13.3K
10:41 10.60 10.60 10.60 10.59 17.1K
10:42 10.62 10.62 10.62 10.62 3.0K
10:44 10.61 10.61 10.61 10.61 0.1K
10:45 10.61 10.61 10.61 10.61 1.1K
10:46 10.61 10.61 10.59 10.59 5.7K
10:47 10.59 10.59 10.58 10.58 0.8K
10:48 10.59 10.59 10.59 10.59 0.5K
10:49 10.59 10.59 10.59 10.59 22.6K
10:50 10.58 10.58 10.58 10.58 0.1K
10:52 10.59 10.59 10.59 10.59 0.2K
10:54 10.58 10.59 10.58 10.59 2.6K
10:56 10.59 10.59 10.59 10.59 4.0K
10:57 10.57 10.57 10.55 10.55 27.1K
10:59 10.59 10.59 10.59 10.59 2.6K
11:00 10.59 10.59 10.59 10.59 1.4K
11:06 10.56 10.57 10.56 10.57 9.2K
11:07 10.58 10.58 10.58 10.58 1.0K
11:14 10.58 10.58 10.58 10.58 3.5K
11:15 10.59 10.59 10.59 10.59 1.2K
11:18 10.59 10.59 10.59 10.59 2.5K
11:19 10.58 10.60 10.58 10.60 4.4K
11:20 10.60 10.60 10.60 10.60 3.2K
11:24 10.60 10.60 10.60 10.60 1.4K
11:26 10.60 10.60 10.60 10.60 0.5K
11:28 10.59 10.60 10.59 10.60 8.4K
11:30 10.65 10.65 10.65 10.65 0.1K
11:31 10.63 10.63 10.63 10.63 1.6K
11:32 10.64 10.64 10.64 10.64 0.1K
11:33 10.64 10.64 10.64 10.64 0.2K
11:34 10.64 10.64 10.64 10.64 0.2K
11:35 10.64 10.64 10.64 10.64 0.4K
11:37 10.66 10.66 10.66 10.66 2.3K
11:42 10.69 10.69 10.69 10.69 0.6K
11:45 10.66 10.66 10.66 10.66 0.4K
11:46 10.68 10.68 10.68 10.68 0.5K
11:47 10.66 10.66 10.66 10.66 0.2K
11:48 10.69 10.69 10.69 10.69 0.2K
11:53 10.68 10.68 10.68 10.68 0.1K
11:54 10.63 10.63 10.63 10.63 1.0K
11:55 10.66 10.66 10.66 10.66 0.1K
11:56 10.69 10.69 10.69 10.69 0.1K
11:59 10.69 10.69 10.69 10.69 0.3K
12:03 10.65 10.65 10.65 10.65 0.1K
12:04 10.68 10.68 10.68 10.68 0.4K
12:10 10.68 10.68 10.68 10.68 0.1K
12:13 10.68 10.68 10.68 10.68 0.3K
12:16 10.68 10.68 10.68 10.68 0.1K
12:18 10.64 10.64 10.64 10.64 0.3K
12:19 10.63 10.67 10.63 10.65 2.3K
12:28 10.66 10.67 10.66 10.67 0.5K
12:31 10.66 10.66 10.66 10.66 0.6K
12:38 10.66 10.66 10.66 10.66 0.3K
12:39 10.64 10.64 10.64 10.64 0.1K
12:41 10.64 10.65 10.64 10.65 1.0K
12:43 10.66 10.66 10.66 10.66 0.1K
12:46 10.66 10.66 10.66 10.66 0.5K
12:51 10.67 10.67 10.67 10.67 0.4K
12:53 10.65 10.65 10.65 10.65 0.1K
12:54 10.67 10.67 10.67 10.67 1.1K
13:00 10.68 10.68 10.68 10.68 0.5K
13:01 10.66 10.66 10.66 10.66 0.4K
13:02 10.67 10.67 10.67 10.67 0.1K
13:05 10.69 10.69 10.69 10.69 0.2K
13:06 10.66 10.66 10.66 10.66 0.6K
13:11 10.68 10.68 10.68 10.68 0.1K
13:13 10.68 10.68 10.68 10.68 0.2K
13:14 10.68 10.68 10.68 10.68 0.2K
13:19 10.69 10.69 10.69 10.69 0.1K
13:20 10.68 10.68 10.68 10.68 0.1K
13:22 10.69 10.69 10.69 10.69 1.5K
13:24 10.69 10.69 10.69 10.69 0.3K
13:28 10.70 10.70 10.70 10.70 1.7K
13:34 10.73 10.73 10.73 10.73 1.0K
13:35 10.70 10.70 10.70 10.70 1.1K
13:38 10.73 10.73 10.73 10.73 1.2K
13:41 10.69 10.69 10.69 10.69 1.2K
13:44 10.72 10.72 10.72 10.72 0.6K
13:45 10.69 10.69 10.69 10.69 5.6K
13:48 10.69 10.69 10.69 10.69 1.1K
13:56 10.70 10.71 10.70 10.71 0.2K
13:58 10.68 10.68 10.68 10.68 0.7K
14:02 10.70 10.70 10.70 10.70 0.8K
14:04 10.69 10.69 10.69 10.69 1.1K
14:06 10.71 10.71 10.71 10.71 1.0K
14:07 10.69 10.69 10.69 10.69 0.2K
14:09 10.69 10.69 10.69 10.69 0.1K
14:10 10.69 10.69 10.69 10.69 0.1K
14:11 10.69 10.69 10.69 10.69 0.2K
14:14 10.70 10.70 10.70 10.70 0.5K
14:17 10.70 10.70 10.70 10.70 1.1K
14:20 10.70 10.70 10.70 10.70 0.2K
14:22 10.69 10.69 10.69 10.69 0.2K
14:23 10.70 10.70 10.70 10.70 0.2K
14:25 10.70 10.70 10.70 10.70 1.1K
14:27 10.70 10.70 10.70 10.70 0.1K
14:28 10.68 10.68 10.68 10.68 1.1K
14:32 10.69 10.69 10.69 10.69 0.3K
14:36 10.71 10.71 10.71 10.71 0.7K
14:47 10.71 10.71 10.71 10.71 0.6K
14:53 10.72 10.73 10.72 10.73 5.1K
14:55 10.76 10.76 10.76 10.76 0.7K
14:59 10.75 10.75 10.72 10.72 0.6K
15:01 10.76 10.76 10.76 10.76 1.1K
15:03 10.76 10.76 10.76 10.76 1.0K
15:05 10.77 10.77 10.77 10.77 0.3K
15:07 10.77 10.77 10.76 10.76 0.4K
15:08 10.76 10.76 10.76 10.76 0.6K
15:09 10.77 10.77 10.77 10.77 0.4K
15:10 10.77 10.77 10.77 10.77 0.1K
15:11 10.76 10.77 10.76 10.77 6.8K
15:13 10.77 10.77 10.77 10.77 5.3K
15:14 10.75 10.76 10.75 10.75 3.1K
15:17 10.75 10.76 10.75 10.76 2.7K
15:19 10.75 10.75 10.75 10.75 0.4K
15:20 10.76 10.76 10.76 10.76 0.3K
15:21 10.76 10.77 10.75 10.77 6.9K
15:26 10.76 10.76 10.76 10.76 0.1K
15:27 10.76 10.76 10.76 10.76 0.2K
15:28 10.76 10.76 10.76 10.76 0.1K
15:29 10.76 10.76 10.76 10.76 0.5K
15:34 10.71 10.71 10.71 10.71 0.6K
15:35 10.74 10.74 10.74 10.74 0.4K
15:38 10.75 10.76 10.75 10.76 1.9K
15:44 10.75 10.75 10.75 10.75 1.2K
15:45 10.75 10.75 10.75 10.75 2.3K
15:48 10.75 10.75 10.75 10.75 0.3K
15:51 10.75 10.75 10.75 10.75 0.4K
15:52 10.73 10.73 10.73 10.73 1.1K
15:53 10.76 10.76 10.76 10.76 0.1K
15:54 10.76 10.76 10.76 10.76 0.3K
15:55 10.76 10.76 10.76 10.76 0.3K
15:56 10.76 10.76 10.75 10.75 1.9K
15:57 10.76 10.76 10.74 10.76 1.0K
15:59 10.76 10.76 10.75 10.75 1.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available