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 10.62 10.63 10.60 10.60 15.2K
09:31 10.57 10.57 10.57 10.57 0.2K
09:36 10.56 10.56 10.56 10.56 0.5K
09:37 10.60 10.60 10.60 10.60 0.3K
09:38 10.57 10.57 10.57 10.57 0.2K
09:39 10.52 10.54 10.52 10.54 1.2K
09:43 10.53 10.53 10.53 10.53 0.5K
09:44 10.54 10.54 10.54 10.54 0.6K
09:45 10.57 10.57 10.57 10.57 0.2K
09:50 10.52 10.52 10.52 10.52 0.5K
10:00 10.55 10.55 10.55 10.55 0.3K
10:04 10.55 10.56 10.55 10.56 2.3K
10:08 10.55 10.55 10.55 10.55 1.1K
10:09 10.55 10.55 10.55 10.55 0.8K
10:10 10.53 10.53 10.53 10.53 4.1K
10:11 10.54 10.54 10.54 10.54 0.6K
10:12 10.52 10.52 10.52 10.52 7.8K
10:16 10.52 10.53 10.52 10.53 3.8K
10:17 10.51 10.51 10.51 10.51 1.4K
10:22 10.54 10.54 10.54 10.54 5.3K
10:28 10.52 10.52 10.52 10.52 0.6K
10:31 10.54 10.54 10.54 10.54 0.9K
10:33 10.53 10.53 10.53 10.53 7.6K
10:38 10.51 10.51 10.48 10.48 8.9K
10:40 10.52 10.52 10.51 10.51 1.6K
10:41 10.53 10.53 10.53 10.53 0.2K
10:42 10.54 10.54 10.54 10.54 0.1K
10:43 10.54 10.54 10.54 10.54 2.0K
10:45 10.56 10.56 10.54 10.54 0.6K
10:46 10.54 10.54 10.54 10.54 1.2K
10:47 10.54 10.54 10.54 10.54 1.0K
10:58 10.57 10.57 10.57 10.57 0.5K
11:06 10.55 10.55 10.55 10.55 0.1K
11:09 10.55 10.55 10.55 10.55 5.1K
11:14 10.54 10.54 10.54 10.54 1.0K
11:16 10.54 10.54 10.54 10.54 0.6K
11:17 10.55 10.55 10.54 10.54 4.1K
11:22 10.54 10.55 10.54 10.55 0.5K
11:26 10.54 10.54 10.54 10.54 1.0K
11:35 10.54 10.54 10.54 10.54 0.1K
11:38 10.54 10.54 10.52 10.52 3.7K
11:40 10.48 10.48 10.48 10.48 2.8K
11:50 10.50 10.50 10.50 10.50 0.2K
11:52 10.53 10.53 10.53 10.53 1.0K
11:55 10.53 10.53 10.53 10.53 1.1K
12:03 10.53 10.53 10.53 10.53 0.2K
12:14 10.53 10.53 10.53 10.53 0.3K
12:19 10.53 10.53 10.53 10.53 0.1K
12:21 10.53 10.53 10.53 10.53 0.6K
12:24 10.51 10.51 10.47 10.48 18.2K
12:31 10.51 10.51 10.51 10.51 0.3K
12:37 10.51 10.51 10.51 10.51 0.3K
12:43 10.52 10.52 10.52 10.52 0.4K
12:46 10.53 10.53 10.53 10.53 0.3K
12:47 10.54 10.54 10.54 10.54 0.1K
12:49 10.56 10.56 10.56 10.56 0.6K
12:53 10.54 10.54 10.54 10.54 0.2K
12:59 10.57 10.57 10.57 10.57 0.2K
13:06 10.56 10.56 10.56 10.56 0.2K
13:11 10.54 10.54 10.54 10.54 0.3K
13:17 10.53 10.53 10.53 10.52 0.7K
13:32 10.55 10.55 10.55 10.55 0.2K
13:36 10.55 10.55 10.55 10.55 0.1K
13:42 10.55 10.55 10.54 10.54 2.1K
13:47 10.59 10.59 10.59 10.58 0.6K
13:48 10.56 10.56 10.56 10.56 0.2K
13:52 10.56 10.56 10.56 10.56 0.4K
14:01 10.57 10.57 10.57 10.57 0.2K
14:06 10.56 10.56 10.56 10.56 1.0K
14:11 10.55 10.55 10.55 10.55 1.4K
14:17 10.57 10.57 10.57 10.57 0.7K
14:19 10.55 10.55 10.55 10.55 0.1K
14:23 10.57 10.57 10.57 10.57 1.0K
14:26 10.56 10.56 10.56 10.56 1.6K
14:30 10.56 10.56 10.56 10.56 1.0K
14:32 10.57 10.57 10.57 10.57 0.2K
14:33 10.57 10.57 10.57 10.57 1.5K
14:37 10.55 10.55 10.55 10.55 0.2K
14:39 10.56 10.56 10.56 10.56 20.3K
14:45 10.58 10.58 10.58 10.58 1.2K
14:53 10.58 10.58 10.58 10.58 20.7K
15:12 10.57 10.57 10.57 10.57 0.1K
15:17 10.57 10.57 10.57 10.57 1.0K
15:18 10.57 10.57 10.57 10.57 0.7K
15:28 10.55 10.55 10.55 10.55 1.1K
15:30 10.55 10.55 10.55 10.55 7.6K
15:33 10.56 10.56 10.56 10.56 0.5K
15:36 10.55 10.55 10.55 10.55 0.1K
15:46 10.55 10.55 10.55 10.55 1.9K
15:48 10.55 10.55 10.55 10.55 0.7K
15:51 10.58 10.58 10.58 10.58 8.0K
15:52 10.55 10.57 10.55 10.57 0.6K
15:59 10.58 10.58 10.58 10.58 1.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available