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 10.69 10.72 10.67 10.67 16.1K
09:37 10.70 10.73 10.70 10.73 1.3K
09:39 10.71 10.72 10.71 10.72 3.5K
09:45 10.69 10.71 10.67 10.71 4.6K
09:46 10.75 10.75 10.75 10.75 1.5K
09:49 10.72 10.72 10.68 10.68 2.2K
09:50 10.74 10.74 10.74 10.74 4.8K
09:52 10.76 10.89 10.76 10.89 19.2K
09:53 10.83 10.83 10.83 10.83 1.0K
09:54 10.80 10.80 10.68 10.68 7.4K
09:55 10.68 10.71 10.68 10.71 5.4K
09:56 10.67 10.68 10.67 10.68 2.4K
09:57 10.76 10.76 10.76 10.76 3.2K
09:58 10.76 10.76 10.76 10.76 0.3K
09:59 10.69 10.69 10.69 10.69 0.1K
10:00 10.70 10.70 10.70 10.70 0.3K
10:05 10.77 10.77 10.77 10.77 0.6K
10:06 10.77 10.77 10.77 10.77 0.4K
10:14 10.74 10.74 10.74 10.74 0.4K
10:15 10.71 10.71 10.70 10.70 0.8K
10:20 10.71 10.72 10.70 10.72 3.0K
10:25 10.69 10.69 10.69 10.69 0.4K
10:27 10.70 10.70 10.70 10.70 1.0K
10:33 10.72 10.72 10.72 10.72 2.0K
10:35 10.70 10.75 10.70 10.75 0.4K
10:37 10.75 10.75 10.75 10.75 0.1K
10:39 10.75 10.75 10.75 10.75 0.1K
10:41 10.75 10.75 10.75 10.75 0.1K
10:43 10.73 10.73 10.73 10.73 1.2K
10:45 10.75 10.75 10.75 10.75 0.3K
10:48 10.75 10.75 10.75 10.75 0.2K
10:50 10.73 10.73 10.73 10.73 0.1K
10:52 10.73 10.73 10.71 10.73 1.0K
10:53 10.72 10.72 10.72 10.72 0.5K
10:55 10.69 10.69 10.61 10.65 26.8K
10:56 10.61 10.70 10.61 10.70 10.5K
10:57 10.65 10.70 10.60 10.70 16.7K
10:58 10.69 10.69 10.69 10.69 0.7K
10:59 10.73 10.73 10.64 10.64 1.4K
11:00 10.73 10.73 10.73 10.73 0.3K
11:01 10.67 10.67 10.67 10.67 0.2K
11:03 10.67 10.67 10.67 10.67 2.0K
11:04 10.69 10.69 10.69 10.69 1.0K
11:05 10.69 10.70 10.69 10.70 0.4K
11:09 10.72 10.72 10.72 10.72 4.0K
11:11 10.72 10.72 10.72 10.72 0.3K
11:12 10.75 10.75 10.75 10.75 0.1K
11:14 10.73 10.75 10.73 10.75 1.0K
11:17 10.75 10.75 10.75 10.75 0.1K
11:19 10.73 10.73 10.73 10.73 0.1K
11:21 10.70 10.70 10.70 10.70 1.2K
11:22 10.71 10.71 10.71 10.71 0.3K
11:23 10.70 10.70 10.69 10.69 0.5K
11:25 10.70 10.70 10.70 10.70 2.2K
11:26 10.70 10.70 10.70 10.70 0.9K
11:27 10.69 10.69 10.69 10.69 0.6K
11:29 10.67 10.69 10.67 10.69 1.0K
11:30 10.69 10.69 10.69 10.69 2.1K
11:32 10.70 10.70 10.70 10.70 0.9K
11:38 10.71 10.71 10.71 10.71 3.9K
11:39 10.72 10.73 10.72 10.73 1.6K
11:47 10.71 10.71 10.71 10.71 0.1K
11:49 10.72 10.72 10.72 10.72 0.3K
11:50 10.70 10.73 10.70 10.73 0.3K
11:58 10.72 10.72 10.72 10.72 1.1K
11:59 10.70 10.70 10.70 10.70 0.4K
12:06 10.73 10.73 10.73 10.73 0.3K
12:07 10.73 10.73 10.73 10.73 0.3K
12:08 10.74 10.74 10.74 10.74 1.0K
12:11 10.74 10.74 10.70 10.70 1.8K
12:15 10.73 10.73 10.73 10.73 0.1K
12:17 10.70 10.70 10.70 10.70 0.1K
12:19 10.73 10.73 10.73 10.73 0.1K
12:21 10.74 10.74 10.74 10.74 0.1K
12:22 10.74 10.74 10.74 10.74 2.4K
12:23 10.73 10.73 10.73 10.73 0.5K
12:35 10.72 10.72 10.72 10.72 0.2K
12:36 10.72 10.72 10.72 10.72 0.2K
12:37 10.73 10.73 10.73 10.73 0.3K
12:44 10.74 10.74 10.74 10.74 0.2K
12:45 10.75 10.75 10.75 10.75 0.2K
12:47 10.75 10.75 10.75 10.75 0.2K
12:49 10.75 10.75 10.75 10.75 1.2K
12:58 10.76 10.76 10.76 10.76 0.3K
12:59 10.76 10.76 10.76 10.76 0.4K
13:01 10.76 10.76 10.74 10.74 2.3K
13:03 10.74 10.74 10.74 10.74 0.6K
13:06 10.73 10.73 10.73 10.73 0.2K
13:15 10.76 10.76 10.76 10.76 1.1K
13:25 10.72 10.72 10.72 10.72 1.4K
13:34 10.72 10.72 10.71 10.71 0.4K
13:35 10.77 10.77 10.77 10.77 0.1K
13:36 10.75 10.75 10.75 10.75 2.0K
13:39 10.77 10.77 10.77 10.77 0.2K
13:40 10.77 10.77 10.74 10.74 0.5K
13:42 10.77 10.77 10.77 10.77 0.1K
13:44 10.77 10.77 10.77 10.77 0.2K
13:46 10.77 10.77 10.77 10.77 0.2K
13:47 10.77 10.77 10.77 10.77 0.1K
13:48 10.71 10.71 10.71 10.71 0.6K
13:49 10.71 10.74 10.71 10.74 1.0K
13:50 10.72 10.75 10.72 10.75 0.5K
13:51 10.72 10.72 10.71 10.71 0.9K
14:00 10.70 10.70 10.70 10.70 0.1K
14:02 10.73 10.73 10.73 10.73 3.0K
14:04 10.77 10.77 10.77 10.77 2.4K
14:10 10.71 10.71 10.71 10.71 0.8K
14:14 10.74 10.74 10.72 10.72 0.4K
14:15 10.74 10.74 10.74 10.74 0.2K
14:16 10.75 10.75 10.75 10.75 1.6K
14:26 10.77 10.77 10.77 10.77 0.5K
14:28 10.77 10.77 10.77 10.77 0.6K
14:35 10.71 10.71 10.71 10.71 0.2K
14:38 10.71 10.71 10.71 10.71 0.3K
14:39 10.77 10.77 10.77 10.77 0.2K
14:40 10.71 10.71 10.71 10.71 0.3K
14:41 10.74 10.74 10.71 10.71 0.5K
14:42 10.71 10.71 10.71 10.71 0.3K
14:43 10.71 10.71 10.71 10.71 0.3K
14:44 10.71 10.74 10.71 10.74 0.5K
14:45 10.71 10.71 10.71 10.71 0.4K
14:46 10.71 10.71 10.71 10.71 0.4K
14:47 10.71 10.71 10.71 10.71 0.3K
14:48 10.71 10.71 10.71 10.71 1.2K
15:00 10.70 10.70 10.70 10.70 0.9K
15:05 10.73 10.73 10.73 10.73 0.5K
15:10 10.73 10.73 10.73 10.73 4.2K
15:13 10.72 10.72 10.72 10.72 0.7K
15:14 10.73 10.73 10.72 10.72 4.9K
15:15 10.73 10.73 10.73 10.73 0.1K
15:17 10.72 10.72 10.72 10.72 4.9K
15:19 10.70 10.70 10.70 10.70 0.1K
15:20 10.71 10.71 10.71 10.71 0.1K
15:28 10.70 10.70 10.70 10.70 0.2K
15:29 10.71 10.71 10.71 10.71 2.0K
15:30 10.72 10.72 10.72 10.72 0.6K
15:31 10.72 10.72 10.71 10.71 1.4K
15:35 10.72 10.72 10.72 10.72 0.6K
15:39 10.73 10.73 10.73 10.73 0.7K
15:43 10.71 10.71 10.71 10.71 1.3K
15:44 10.70 10.72 10.70 10.72 1.0K
15:45 10.70 10.72 10.70 10.72 0.5K
15:46 10.72 10.72 10.72 10.72 6.6K
15:48 10.73 10.73 10.73 10.73 0.6K
15:50 10.71 10.71 10.71 10.71 0.9K
15:51 10.72 10.72 10.72 10.72 0.1K
15:52 10.71 10.71 10.71 10.71 0.6K
15:53 10.70 10.70 10.70 10.70 0.2K
15:54 10.71 10.71 10.71 10.71 0.6K
15:58 10.68 10.68 10.68 10.68 1.7K
15:59 10.70 10.70 10.70 10.70 3.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available