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 10.68 10.74 10.68 10.74 19.7K
09:34 10.75 10.75 10.75 10.75 0.1K
09:36 10.70 10.70 10.70 10.70 2.4K
09:37 10.70 10.72 10.70 10.72 5.2K
09:38 10.70 10.70 10.70 10.70 2.1K
09:39 10.70 10.73 10.70 10.73 6.1K
09:41 10.70 10.70 10.70 10.70 0.3K
09:42 10.73 10.73 10.73 10.73 0.7K
09:44 10.72 10.72 10.72 10.72 0.2K
09:45 10.74 10.74 10.74 10.74 0.1K
09:49 10.71 10.71 10.71 10.71 0.5K
09:50 10.70 10.71 10.70 10.71 1.0K
09:51 10.71 10.71 10.71 10.71 10.0K
09:53 10.73 10.73 10.72 10.72 0.7K
09:55 10.71 10.71 10.70 10.70 0.5K
09:57 10.71 10.72 10.70 10.72 1.7K
10:01 10.71 10.71 10.70 10.70 5.7K
10:02 10.69 10.69 10.69 10.69 0.1K
10:04 10.69 10.71 10.69 10.70 0.4K
10:05 10.71 10.71 10.70 10.70 1.3K
10:07 10.70 10.70 10.70 10.70 0.1K
10:08 10.71 10.71 10.71 10.71 0.6K
10:09 10.70 10.72 10.70 10.72 1.3K
10:10 10.77 10.77 10.74 10.75 1.8K
10:11 10.74 10.74 10.74 10.74 1.7K
10:12 10.76 10.78 10.76 10.78 2.4K
10:13 10.76 10.76 10.76 10.76 0.5K
10:14 10.78 10.79 10.78 10.79 3.9K
10:15 10.78 10.78 10.78 10.78 3.8K
10:16 10.79 10.79 10.79 10.79 1.0K
10:19 10.75 10.75 10.75 10.75 0.6K
10:20 10.75 10.76 10.75 10.76 0.5K
10:23 10.77 10.77 10.77 10.77 0.6K
10:26 10.78 10.78 10.78 10.78 0.4K
10:27 10.77 10.77 10.77 10.77 0.6K
10:29 10.78 10.78 10.78 10.78 0.3K
10:37 10.78 10.78 10.77 10.77 2.6K
10:38 10.78 10.78 10.78 10.78 2.9K
10:40 10.74 10.75 10.73 10.73 0.4K
10:42 10.73 10.73 10.73 10.73 0.8K
10:47 10.75 10.75 10.75 10.75 0.8K
10:49 10.77 10.77 10.77 10.77 2.3K
10:51 10.76 10.76 10.76 10.76 0.3K
10:54 10.77 10.79 10.77 10.79 5.3K
10:55 10.80 10.80 10.80 10.80 5.3K
10:57 10.83 10.83 10.83 10.83 0.2K
11:00 10.80 10.80 10.80 10.80 0.6K
11:08 10.77 10.77 10.77 10.77 0.6K
11:10 10.77 10.77 10.77 10.77 1.0K
11:11 10.79 10.79 10.79 10.79 0.1K
11:12 10.79 10.79 10.79 10.79 0.1K
11:13 10.79 10.79 10.79 10.79 0.2K
11:16 10.78 10.78 10.78 10.78 3.2K
11:17 10.78 10.78 10.78 10.78 0.4K
11:18 10.77 10.77 10.77 10.77 0.1K
11:19 10.78 10.78 10.78 10.78 3.4K
11:24 10.77 10.77 10.77 10.77 0.1K
11:29 10.77 10.77 10.77 10.77 0.5K
11:34 10.77 10.78 10.77 10.78 0.9K
11:37 10.78 10.78 10.78 10.78 0.2K
11:40 10.77 10.77 10.77 10.77 0.8K
11:43 10.77 10.77 10.77 10.77 0.4K
11:46 10.76 10.76 10.76 10.76 0.7K
11:48 10.76 10.76 10.76 10.76 0.3K
11:49 10.78 10.78 10.78 10.78 0.8K
11:54 10.77 10.77 10.77 10.77 0.4K
12:02 10.78 10.78 10.78 10.78 0.1K
12:04 10.78 10.78 10.78 10.78 0.4K
12:07 10.77 10.78 10.77 10.78 1.4K
12:12 10.78 10.78 10.78 10.78 3.1K
12:17 10.75 10.78 10.75 10.78 2.8K
12:20 10.80 10.80 10.80 10.80 0.8K
12:21 10.80 10.80 10.80 10.80 0.4K
12:22 10.80 10.80 10.80 10.80 0.7K
12:27 10.79 10.79 10.79 10.79 0.5K
12:28 10.79 10.79 10.79 10.79 0.8K
12:29 10.80 10.80 10.80 10.80 0.1K
12:30 10.80 10.80 10.80 10.80 5.5K
12:31 10.80 10.80 10.80 10.80 1.4K
12:41 10.78 10.78 10.77 10.76 1.0K
12:49 10.80 10.80 10.80 10.80 0.1K
12:50 10.79 10.79 10.79 10.79 1.0K
12:54 10.80 10.80 10.80 10.80 2.1K
12:56 10.80 10.80 10.80 10.80 0.7K
12:57 10.79 10.79 10.79 10.79 1.7K
12:58 10.79 10.79 10.79 10.79 0.1K
13:00 10.78 10.78 10.78 10.78 0.1K
13:01 10.80 10.80 10.80 10.80 1.0K
13:02 10.80 10.80 10.78 10.78 0.9K
13:03 10.77 10.77 10.77 10.77 1.0K
13:04 10.77 10.77 10.77 10.77 0.2K
13:05 10.77 10.77 10.77 10.77 0.2K
13:07 10.78 10.78 10.78 10.78 0.7K
13:08 10.78 10.78 10.75 10.78 0.3K
13:10 10.75 10.75 10.75 10.75 0.1K
13:12 10.80 10.80 10.75 10.75 0.4K
13:13 10.77 10.77 10.77 10.77 0.1K
13:14 10.78 10.78 10.78 10.78 1.0K
13:15 10.79 10.79 10.79 10.79 0.4K
13:16 10.79 10.79 10.76 10.76 1.3K
13:17 10.76 10.76 10.76 10.76 0.1K
13:18 10.76 10.77 10.76 10.76 1.9K
13:19 10.76 10.76 10.76 10.76 0.4K
13:21 10.75 10.75 10.75 10.75 0.1K
13:23 10.75 10.75 10.75 10.75 0.5K
13:27 10.77 10.77 10.77 10.77 1.1K
13:34 10.77 10.79 10.76 10.79 2.2K
13:45 10.78 10.78 10.78 10.78 0.1K
13:46 10.80 10.80 10.80 10.80 11.8K
13:48 10.79 10.79 10.79 10.79 0.5K
13:52 10.82 10.83 10.82 10.83 26.4K
13:55 10.80 10.80 10.80 10.80 1.1K
13:56 10.82 10.82 10.82 10.82 6.9K
13:58 10.82 10.82 10.82 10.82 0.5K
14:01 10.83 10.83 10.83 10.83 1.5K
14:03 10.82 10.82 10.82 10.82 0.4K
14:05 10.80 10.80 10.80 10.80 0.8K
14:06 10.82 10.82 10.82 10.82 1.0K
14:07 10.82 10.82 10.82 10.82 4.6K
14:12 10.80 10.80 10.80 10.80 1.0K
14:13 10.82 10.82 10.81 10.81 1.2K
14:14 10.82 10.84 10.82 10.84 1.9K
14:16 10.82 10.82 10.82 10.82 1.8K
14:18 10.82 10.83 10.82 10.83 1.2K
14:19 10.83 10.83 10.83 10.83 0.3K
14:20 10.83 10.83 10.83 10.83 0.1K
14:23 10.82 10.83 10.82 10.83 3.6K
14:25 10.83 10.83 10.83 10.83 0.1K
14:27 10.83 10.83 10.83 10.83 0.6K
14:31 10.82 10.83 10.82 10.83 4.3K
14:32 10.82 10.82 10.82 10.82 0.2K
14:33 10.83 10.83 10.83 10.83 0.8K
14:36 10.82 10.82 10.82 10.82 0.3K
14:39 10.83 10.83 10.82 10.82 0.4K
14:40 10.82 10.82 10.82 10.82 2.9K
14:41 10.83 10.83 10.83 10.83 0.1K
14:42 10.82 10.82 10.82 10.82 0.1K
14:44 10.82 10.82 10.82 10.82 0.5K
14:45 10.81 10.81 10.81 10.81 0.3K
14:47 10.81 10.81 10.81 10.81 0.1K
14:48 10.81 10.81 10.81 10.81 0.3K
14:49 10.82 10.82 10.82 10.82 0.2K
14:50 10.82 10.82 10.82 10.82 0.3K
14:52 10.82 10.82 10.82 10.82 0.4K
14:54 10.81 10.81 10.81 10.81 0.1K
14:55 10.81 10.81 10.81 10.81 2.9K
14:57 10.80 10.82 10.80 10.82 5.2K
15:03 10.81 10.81 10.81 10.81 0.2K
15:05 10.77 10.77 10.77 10.77 0.5K
15:06 10.80 10.80 10.80 10.80 0.7K
15:07 10.80 10.80 10.80 10.80 0.3K
15:11 10.80 10.80 10.80 10.80 3.6K
15:13 10.80 10.80 10.80 10.80 1.0K
15:15 10.82 10.83 10.82 10.83 4.9K
15:17 10.81 10.82 10.81 10.82 0.7K
15:19 10.82 10.82 10.81 10.81 1.5K
15:21 10.76 10.76 10.76 10.76 1.1K
15:22 10.77 10.77 10.77 10.77 5.3K
15:26 10.77 10.77 10.77 10.77 1.3K
15:33 10.77 10.77 10.77 10.77 0.4K
15:37 10.80 10.80 10.80 10.80 2.9K
15:42 10.82 10.82 10.82 10.82 0.1K
15:44 10.82 10.82 10.80 10.80 2.1K
15:45 10.81 10.82 10.81 10.82 2.5K
15:46 10.80 10.80 10.80 10.80 0.3K
15:47 10.82 10.83 10.82 10.83 1.2K
15:51 10.84 10.85 10.84 10.85 8.4K
15:52 10.84 10.84 10.84 10.84 0.7K
15:53 10.88 10.91 10.88 10.90 7.5K
15:54 10.91 10.93 10.91 10.93 5.0K
15:56 10.94 10.94 10.90 10.92 1.7K
15:57 10.90 10.92 10.90 10.92 4.3K
15:58 10.90 10.93 10.90 10.90 1.5K
15:59 10.90 10.92 10.90 10.92 14.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available