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 10.76 10.77 10.72 10.72 20.2K
09:31 10.70 10.70 10.70 10.70 0.5K
09:33 10.69 10.69 10.69 10.69 1.0K
09:35 10.70 10.70 10.70 10.70 0.7K
09:36 10.72 10.72 10.72 10.72 0.6K
09:37 10.67 10.72 10.67 10.70 3.6K
09:40 10.72 10.78 10.72 10.78 3.9K
09:41 10.88 10.88 10.80 10.81 14.8K
09:42 10.78 10.84 10.78 10.84 2.2K
09:49 10.68 10.76 10.68 10.76 0.5K
09:51 10.68 10.76 10.68 10.76 0.8K
09:52 10.75 10.75 10.75 10.75 0.7K
09:57 10.75 10.75 10.75 10.75 0.5K
09:59 10.75 10.75 10.75 10.75 6.9K
10:00 10.75 10.75 10.75 10.75 0.9K
10:05 10.74 10.74 10.74 10.74 0.5K
10:09 10.73 10.73 10.70 10.70 1.0K
10:11 10.71 10.71 10.71 10.71 0.6K
10:14 10.70 10.70 10.70 10.70 0.1K
10:17 10.70 10.70 10.69 10.69 2.8K
10:18 10.71 10.71 10.71 10.71 0.1K
10:20 10.71 10.71 10.71 10.71 1.0K
10:23 10.71 10.71 10.71 10.71 1.5K
10:27 10.69 10.69 10.69 10.69 0.4K
10:28 10.69 10.69 10.69 10.69 1.0K
10:32 10.68 10.68 10.68 10.68 1.1K
10:33 10.69 10.69 10.69 10.69 3.2K
10:37 10.70 10.70 10.64 10.64 18.0K
10:39 10.69 10.69 10.69 10.69 1.0K
10:41 10.69 10.69 10.69 10.69 0.2K
10:44 10.72 10.72 10.72 10.72 1.9K
10:49 10.65 10.65 10.65 10.65 4.1K
10:57 10.68 10.68 10.68 10.68 1.0K
11:03 10.68 10.68 10.68 10.68 1.3K
11:06 10.64 10.64 10.64 10.64 0.4K
11:07 10.66 10.67 10.66 10.67 0.3K
11:08 10.66 10.66 10.66 10.66 0.3K
11:09 10.66 10.66 10.66 10.66 0.2K
11:11 10.67 10.67 10.67 10.67 0.1K
11:13 10.66 10.66 10.64 10.64 3.0K
11:17 10.66 10.66 10.66 10.66 0.1K
11:20 10.67 10.67 10.67 10.67 0.5K
11:24 10.67 10.67 10.67 10.67 0.6K
11:27 10.69 10.69 10.69 10.69 0.5K
11:28 10.71 10.71 10.71 10.71 4.2K
11:29 10.70 10.70 10.70 10.70 0.2K
11:30 10.71 10.72 10.71 10.72 4.1K
11:36 10.71 10.71 10.70 10.70 0.2K
11:37 10.71 10.71 10.71 10.71 0.3K
11:40 10.71 10.71 10.71 10.71 1.9K
11:50 10.70 10.70 10.70 10.70 1.4K
11:57 10.67 10.70 10.67 10.70 0.5K
12:00 10.65 10.65 10.65 10.65 0.6K
12:01 10.66 10.66 10.64 10.64 0.8K
12:02 10.67 10.67 10.67 10.67 4.7K
12:04 10.70 10.70 10.70 10.70 1.3K
12:05 10.68 10.72 10.68 10.72 0.8K
12:06 10.72 10.72 10.72 10.72 2.2K
12:07 10.73 10.73 10.65 10.65 0.7K
12:08 10.70 10.70 10.70 10.70 1.0K
12:09 10.70 10.70 10.70 10.70 0.2K
12:19 10.70 10.70 10.70 10.70 0.5K
12:23 10.67 10.67 10.67 10.67 0.6K
12:24 10.65 10.65 10.65 10.65 1.2K
12:32 10.67 10.67 10.64 10.64 1.1K
12:33 10.64 10.64 10.64 10.64 0.1K
12:41 10.65 10.65 10.65 10.65 0.4K
12:53 10.65 10.65 10.65 10.65 0.2K
12:57 10.65 10.65 10.65 10.65 1.5K
12:58 10.65 10.65 10.65 10.65 0.2K
13:01 10.65 10.65 10.65 10.65 0.4K
13:02 10.65 10.67 10.65 10.67 3.7K
13:07 10.64 10.64 10.64 10.64 0.2K
13:08 10.68 10.68 10.68 10.68 2.0K
13:11 10.68 10.68 10.68 10.68 0.1K
13:16 10.69 10.69 10.69 10.69 0.4K
13:19 10.74 10.74 10.74 10.74 0.6K
13:27 10.74 10.74 10.74 10.74 0.9K
13:33 10.69 10.69 10.69 10.69 0.6K
13:39 10.68 10.68 10.68 10.68 6.2K
13:41 10.68 10.68 10.68 10.68 0.3K
13:42 10.68 10.68 10.68 10.68 0.5K
13:49 10.68 10.68 10.68 10.68 0.4K
13:51 10.67 10.67 10.67 10.67 1.3K
13:52 10.67 10.67 10.67 10.67 0.8K
14:02 10.66 10.66 10.66 10.66 0.3K
14:04 10.65 10.65 10.65 10.65 1.3K
14:06 10.66 10.66 10.66 10.66 0.9K
14:07 10.67 10.67 10.66 10.66 0.6K
14:09 10.66 10.66 10.66 10.66 1.1K
14:12 10.67 10.67 10.67 10.67 2.5K
14:15 10.67 10.67 10.67 10.67 0.3K
14:16 10.68 10.68 10.68 10.68 0.1K
14:17 10.65 10.75 10.65 10.75 1.6K
14:20 10.65 10.65 10.65 10.65 1.3K
14:29 10.74 10.74 10.74 10.73 1.1K
14:43 10.67 10.67 10.66 10.66 0.7K
14:51 10.68 10.68 10.68 10.68 1.2K
14:56 10.66 10.66 10.66 10.66 0.3K
14:58 10.67 10.67 10.67 10.67 0.7K
15:07 10.67 10.67 10.67 10.67 0.5K
15:09 10.65 10.65 10.65 10.65 1.3K
15:11 10.67 10.67 10.67 10.67 0.1K
15:15 10.65 10.65 10.65 10.65 0.6K
15:18 10.65 10.65 10.65 10.65 4.0K
15:20 10.67 10.67 10.67 10.67 0.3K
15:24 10.67 10.67 10.67 10.67 0.6K
15:25 10.66 10.66 10.66 10.66 0.5K
15:29 10.67 10.67 10.67 10.67 1.0K
15:30 10.70 10.70 10.70 10.70 0.2K
15:33 10.71 10.71 10.71 10.71 2.9K
15:34 10.72 10.72 10.72 10.72 0.5K
15:35 10.71 10.71 10.71 10.71 0.2K
15:36 10.72 10.72 10.72 10.72 0.1K
15:37 10.71 10.71 10.71 10.71 1.0K
15:38 10.71 10.72 10.71 10.72 1.2K
15:39 10.72 10.72 10.71 10.71 1.7K
15:40 10.71 10.71 10.68 10.68 3.2K
15:50 10.70 10.70 10.70 10.70 0.3K
15:52 10.70 10.70 10.70 10.70 0.1K
15:53 10.68 10.68 10.68 10.68 0.2K
15:57 10.68 10.68 10.68 10.68 1.0K
15:59 10.69 10.69 10.66 10.68 24.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available