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 10.84 10.84 10.76 10.76 19.0K
09:31 10.79 10.79 10.79 10.79 0.1K
09:32 10.79 10.79 10.76 10.76 1.3K
09:33 10.76 10.76 10.75 10.75 1.0K
09:36 10.80 10.80 10.80 10.80 1.1K
09:37 10.78 10.78 10.78 10.78 8.6K
09:38 10.76 10.77 10.76 10.77 0.4K
09:39 10.82 10.82 10.69 10.75 4.8K
09:40 10.84 10.84 10.80 10.80 1.1K
09:42 10.75 10.75 10.75 10.75 0.1K
09:43 10.78 10.78 10.78 10.78 0.5K
09:44 10.76 10.76 10.76 10.76 1.7K
09:45 10.80 10.80 10.80 10.80 0.1K
09:46 10.75 10.75 10.75 10.75 0.2K
09:47 10.76 10.76 10.76 10.76 0.6K
09:50 10.78 10.78 10.77 10.77 2.5K
09:51 10.75 10.78 10.75 10.78 1.2K
09:53 10.76 10.76 10.76 10.75 1.7K
09:54 10.76 10.76 10.76 10.76 2.2K
09:57 10.77 10.78 10.77 10.78 4.0K
09:58 10.78 10.78 10.77 10.77 1.4K
09:59 10.75 10.75 10.75 10.75 0.7K
10:00 10.71 10.71 10.71 10.71 0.4K
10:01 10.70 10.71 10.70 10.71 5.9K
10:02 10.69 10.69 10.69 10.69 2.1K
10:03 10.68 10.68 10.67 10.67 0.4K
10:04 10.67 10.67 10.65 10.65 2.4K
10:05 10.65 10.65 10.65 10.65 1.8K
10:13 10.75 10.75 10.71 10.71 1.3K
10:16 10.75 10.78 10.75 10.75 3.8K
10:18 10.67 10.67 10.67 10.67 10.2K
10:19 10.73 10.73 10.73 10.73 0.4K
10:20 10.75 10.75 10.75 10.75 0.2K
10:21 10.75 10.75 10.71 10.71 8.1K
10:22 10.76 10.76 10.76 10.76 0.4K
10:30 10.72 10.72 10.72 10.72 0.2K
10:31 10.70 10.70 10.70 10.70 0.3K
10:32 10.74 10.74 10.74 10.74 0.2K
10:33 10.71 10.72 10.71 10.72 2.3K
10:35 10.68 10.68 10.68 10.68 0.9K
10:37 10.70 10.70 10.70 10.70 2.6K
10:40 10.70 10.70 10.70 10.70 0.5K
10:42 10.72 10.72 10.72 10.72 2.6K
10:51 10.71 10.71 10.71 10.71 0.7K
10:56 10.72 10.72 10.72 10.72 0.1K
10:57 10.68 10.68 10.68 10.68 4.9K
10:58 10.69 10.74 10.69 10.74 1.1K
11:04 10.72 10.72 10.72 10.72 0.2K
11:05 10.71 10.71 10.71 10.71 0.3K
11:07 10.70 10.70 10.70 10.70 0.9K
11:08 10.69 10.69 10.69 10.69 1.1K
11:10 10.69 10.69 10.69 10.69 0.5K
11:13 10.70 10.70 10.70 10.70 0.5K
11:16 10.69 10.69 10.69 10.69 1.0K
11:20 10.73 10.73 10.73 10.73 0.1K
11:24 10.71 10.71 10.70 10.70 0.5K
11:25 10.74 10.74 10.74 10.74 2.0K
11:28 10.69 10.69 10.69 10.69 0.3K
11:29 10.70 10.70 10.70 10.70 0.1K
11:30 10.71 10.71 10.71 10.71 0.4K
11:31 10.70 10.70 10.70 10.70 0.7K
11:35 10.72 10.73 10.72 10.73 0.7K
11:38 10.74 10.74 10.74 10.74 0.2K
11:40 10.74 10.74 10.74 10.74 1.4K
11:42 10.70 10.72 10.70 10.72 0.4K
11:43 10.74 10.74 10.70 10.70 1.2K
11:45 10.73 10.73 10.73 10.73 0.1K
11:46 10.70 10.70 10.70 10.70 0.5K
11:49 10.69 10.69 10.69 10.69 0.2K
11:51 10.70 10.70 10.70 10.70 0.3K
11:52 10.70 10.70 10.70 10.70 2.1K
12:08 10.71 10.71 10.71 10.71 0.1K
12:10 10.73 10.73 10.73 10.73 0.1K
12:14 10.72 10.72 10.72 10.72 0.2K
12:16 10.73 10.73 10.71 10.71 3.1K
12:19 10.72 10.72 10.72 10.72 0.2K
12:21 10.73 10.73 10.73 10.73 0.2K
12:22 10.73 10.73 10.73 10.73 3.4K
12:23 10.73 10.73 10.73 10.72 0.6K
12:26 10.73 10.73 10.73 10.73 1.1K
12:32 10.72 10.72 10.72 10.72 2.1K
12:33 10.72 10.72 10.70 10.70 2.4K
12:34 10.72 10.72 10.70 10.70 3.5K
12:35 10.71 10.71 10.71 10.70 0.9K
12:37 10.73 10.73 10.73 10.73 2.0K
12:40 10.72 10.72 10.72 10.72 0.3K
12:42 10.71 10.71 10.71 10.71 0.2K
12:44 10.66 10.67 10.66 10.67 10.6K
12:46 10.66 10.67 10.66 10.67 1.0K
12:47 10.67 10.67 10.67 10.67 1.1K
12:49 10.67 10.67 10.67 10.67 11.3K
12:50 10.66 10.66 10.66 10.66 0.7K
12:53 10.66 10.66 10.66 10.66 0.3K
12:54 10.66 10.67 10.66 10.67 0.7K
12:55 10.66 10.66 10.66 10.66 0.3K
12:56 10.67 10.67 10.66 10.66 0.6K
12:57 10.65 10.66 10.65 10.66 0.8K
12:59 10.67 10.67 10.67 10.67 0.3K
13:09 10.68 10.68 10.68 10.68 5.3K
13:13 10.67 10.67 10.67 10.67 0.3K
13:14 10.68 10.68 10.68 10.68 0.3K
13:15 10.68 10.68 10.68 10.68 0.7K
13:16 10.68 10.68 10.68 10.68 0.5K
13:23 10.68 10.68 10.65 10.65 0.9K
13:25 10.64 10.64 10.58 10.58 36.6K
13:26 10.58 10.58 10.58 10.58 5.5K
13:29 10.61 10.61 10.59 10.59 0.6K
13:30 10.61 10.61 10.59 10.59 0.7K
13:34 10.61 10.61 10.61 10.61 0.8K
13:41 10.65 10.65 10.65 10.65 0.1K
13:42 10.64 10.64 10.64 10.64 1.0K
13:52 10.67 10.67 10.67 10.67 1.2K
13:54 10.69 10.69 10.69 10.69 0.3K
13:55 10.69 10.70 10.69 10.70 0.5K
13:56 10.73 10.73 10.73 10.73 0.4K
13:57 10.72 10.72 10.72 10.72 0.1K
13:58 10.72 10.72 10.70 10.72 5.2K
13:59 10.73 10.73 10.73 10.73 0.7K
14:00 10.70 10.70 10.68 10.68 0.5K
14:05 10.70 10.70 10.70 10.70 0.3K
14:15 10.67 10.71 10.64 10.71 1.6K
14:18 10.72 10.72 10.72 10.72 0.3K
14:23 10.64 10.72 10.64 10.72 0.5K
14:24 10.72 10.72 10.71 10.71 0.5K
14:30 10.73 10.73 10.73 10.73 3.7K
14:49 10.74 10.74 10.72 10.72 3.1K
14:50 10.74 10.74 10.74 10.74 0.4K
14:54 10.72 10.72 10.72 10.72 0.7K
14:58 10.70 10.70 10.70 10.70 0.1K
15:00 10.70 10.70 10.70 10.70 0.4K
15:03 10.70 10.70 10.70 10.70 0.2K
15:07 10.71 10.71 10.71 10.71 2.3K
15:09 10.75 10.75 10.75 10.75 1.5K
15:18 10.74 10.74 10.74 10.74 1.3K
15:19 10.72 10.73 10.72 10.73 1.3K
15:24 10.72 10.72 10.72 10.72 0.3K
15:25 10.72 10.72 10.72 10.72 0.6K
15:26 10.72 10.72 10.72 10.72 0.8K
15:27 10.72 10.72 10.72 10.72 0.6K
15:30 10.72 10.73 10.72 10.73 1.1K
15:42 10.72 10.72 10.72 10.72 0.3K
15:43 10.70 10.73 10.70 10.73 0.3K
15:45 10.74 10.74 10.74 10.74 0.3K
15:46 10.73 10.73 10.73 10.73 0.2K
15:48 10.73 10.73 10.70 10.70 0.7K
15:49 10.73 10.74 10.73 10.74 0.9K
15:52 10.73 10.73 10.73 10.73 1.0K
15:53 10.73 10.73 10.73 10.73 2.7K
15:55 10.75 10.75 10.75 10.75 0.7K
15:57 10.72 10.72 10.70 10.70 3.0K
15:58 10.70 10.72 10.70 10.72 0.8K
15:59 10.72 10.72 10.72 10.72 4.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available