4.39
Última Actualización: 2025-09-26
| Tiempo | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| No hay datos de K-line por minuto disponibles | |||||
| Fecha | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 2024-12-31 | 4.59 | 4.72 | 4.50 | 4.59 | 0.0M |
| 2024-12-30 | 4.71 | 4.83 | 4.60 | 4.71 | 0.0M |
| 2024-12-27 | 4.88 | 5.15 | 4.88 | 4.88 | 0.0M |
| 2024-12-26 | 4.87 | 4.89 | 4.59 | 4.87 | 0.0M |
| 2024-12-24 | 4.68 | 4.75 | 4.60 | 4.68 | 0.0M |
| 2024-12-23 | 4.67 | 4.80 | 4.65 | 4.67 | 0.0M |
| 2024-12-20 | 4.76 | 4.84 | 4.61 | 4.76 | 0.0M |
| 2024-12-19 | 4.74 | 4.93 | 4.71 | 4.74 | 0.0M |
| 2024-12-18 | 5.14 | 5.40 | 5.11 | 5.14 | 0.0M |
| 2024-12-17 | 5.21 | 5.40 | 4.99 | 5.21 | 0.0M |
| 2024-12-16 | 5.45 | 5.48 | 5.25 | 5.45 | 0.0M |
| 2024-12-13 | 5.50 | 5.86 | 5.49 | 5.50 | 0.0M |
| 2024-12-12 | 5.71 | 5.93 | 5.71 | 5.71 | 0.0M |
| 2024-12-11 | 5.80 | 6.04 | 5.76 | 5.80 | 0.0M |
| 2024-12-10 | 5.84 | 5.93 | 5.65 | 5.84 | 0.0M |
| 2024-12-09 | 6.10 | 6.11 | 5.92 | 6.10 | 0.0M |
| 2024-12-06 | 5.93 | 6.03 | 5.70 | 5.93 | 0.0M |
| 2024-12-05 | 5.95 | 6.25 | 5.87 | 5.95 | 0.0M |
| 2024-12-04 | 6.20 | 6.56 | 6.20 | 6.20 | 0.0M |
| 2024-12-03 | 6.37 | 6.91 | 6.37 | 6.37 | 0.0M |
| 2024-12-02 | 6.88 | 6.88 | 6.67 | 6.88 | 0.0M |
| 2024-11-29 | 6.70 | 6.87 | 6.52 | 6.70 | 0.0M |
| 2024-11-27 | 6.38 | 6.38 | 6.16 | 6.38 | 0.0M |
| 2024-11-26 | 6.08 | 6.17 | 6.00 | 6.08 | 0.0M |
| 2024-11-25 | 6.17 | 6.26 | 6.11 | 6.17 | 0.0M |
| 2024-11-22 | 5.89 | 6.05 | 5.72 | 5.89 | 0.0M |
| 2024-11-21 | 6.03 | 6.19 | 5.89 | 6.03 | 0.0M |
| 2024-11-20 | 6.27 | 6.29 | 6.01 | 6.27 | 0.0M |
| 2024-11-19 | 6.41 | 6.81 | 6.28 | 6.41 | 0.0M |
| 2024-11-18 | 7.01 | 8.41 | 6.88 | 7.01 | 0.0M |
| 2024-11-15 | 6.92 | 7.29 | 6.87 | 6.92 | 0.0M |
| 2024-11-14 | 7.40 | 7.64 | 7.25 | 7.40 | 0.0M |
| 2024-11-13 | 7.71 | 8.00 | 7.71 | 7.71 | 0.0M |
| 2024-11-12 | 7.77 | 8.00 | 7.77 | 7.77 | 0.0M |
| 2024-11-11 | 7.81 | 8.21 | 7.78 | 7.81 | 0.0M |
| 2024-11-08 | 7.98 | 8.06 | 7.80 | 7.98 | 0.0M |
| 2024-11-07 | 7.87 | 8.04 | 7.87 | 7.87 | 0.0M |
| 2024-11-06 | 7.92 | 8.02 | 7.89 | 7.92 | 0.0M |
| 2024-11-05 | 7.60 | 7.77 | 7.46 | 7.60 | 0.0M |
| 2024-11-04 | 7.73 | 7.73 | 7.32 | 7.73 | 0.0M |
| 2024-11-01 | 7.33 | 7.36 | 7.13 | 7.33 | 0.0M |
| 2024-10-31 | 7.45 | 8.05 | 7.45 | 7.45 | 0.0M |
| 2024-10-30 | 7.95 | 8.03 | 7.74 | 7.95 | 0.0M |
| 2024-10-29 | 7.70 | 8.08 | 7.67 | 7.70 | 0.0M |
| 2024-10-28 | 8.13 | 8.16 | 8.02 | 8.13 | 0.0M |
| 2024-10-25 | 7.97 | 8.34 | 7.97 | 7.97 | 0.0M |
| 2024-10-24 | 8.13 | 8.24 | 8.13 | 8.13 | 0.0M |
| 2024-10-23 | 8.01 | 8.14 | 7.96 | 8.01 | 0.0M |
| 2024-10-22 | 8.13 | 8.30 | 8.13 | 8.13 | 0.0M |
| 2024-10-21 | 8.23 | 8.60 | 8.23 | 8.23 | 0.0M |
| 2024-10-18 | 8.45 | 8.47 | 8.25 | 8.45 | 0.0M |
| 2024-10-17 | 8.26 | 8.31 | 7.92 | 8.26 | 0.0M |
| 2024-10-16 | 8.19 | 8.19 | 7.77 | 8.19 | 0.0M |
| 2024-10-15 | 7.79 | 7.79 | 7.56 | 7.79 | 0.0M |
| 2024-10-14 | 7.76 | 7.93 | 7.57 | 7.76 | 0.0M |
| 2024-10-11 | 7.66 | 7.66 | 7.40 | 7.66 | 0.0M |
| 2024-10-10 | 7.33 | 7.36 | 7.21 | 7.33 | 0.0M |
| 2024-10-09 | 7.40 | 7.99 | 7.40 | 7.40 | 0.0M |
| 2024-10-08 | 7.88 | 7.88 | 7.41 | 7.88 | 0.0M |
| 2024-10-07 | 7.62 | 8.10 | 7.47 | 7.62 | 0.0M |
| 2024-10-04 | 7.52 | 7.61 | 7.23 | 7.52 | 0.0M |
| 2024-10-03 | 7.27 | 7.47 | 6.71 | 7.27 | 0.0M |
| 2024-10-02 | 6.75 | 7.03 | 6.53 | 6.75 | 0.0M |
| 2024-10-01 | 6.60 | 7.05 | 6.57 | 6.60 | 0.0M |
| 2024-09-30 | 6.99 | 7.11 | 6.90 | 6.99 | 0.0M |
| 2024-09-27 | 7.02 | 7.02 | 6.73 | 7.02 | 0.0M |
| 2024-09-26 | 6.63 | 6.80 | 6.58 | 6.63 | 0.0M |
| 2024-09-25 | 6.68 | 7.07 | 6.68 | 6.68 | 0.0M |
| 2024-09-24 | 7.08 | 7.08 | 6.91 | 7.08 | 0.0M |
| 2024-09-23 | 7.07 | 7.48 | 7.07 | 7.07 | 0.0M |
| 2024-09-20 | 7.44 | 7.53 | 7.44 | 7.44 | 0.0M |
| 2024-09-19 | 7.45 | 7.68 | 7.12 | 7.45 | 0.0M |
| 2024-09-18 | 7.08 | 7.44 | 7.04 | 7.08 | 0.0M |
| 2024-09-17 | 7.54 | 7.65 | 7.28 | 7.54 | 0.0M |
| 2024-09-16 | 7.20 | 7.38 | 7.17 | 7.20 | 0.0M |
| 2024-09-13 | 7.25 | 7.37 | 7.22 | 7.25 | 0.0M |
| 2024-09-12 | 7.15 | 7.22 | 6.76 | 7.15 | 0.0M |
| 2024-09-11 | 7.06 | 7.09 | 6.97 | 7.06 | 0.0M |
| 2024-09-10 | 7.04 | 7.06 | 6.97 | 7.04 | 0.0M |
| 2024-09-09 | 6.92 | 7.11 | 6.75 | 6.92 | 0.0M |
| 2024-09-06 | 6.71 | 6.92 | 6.71 | 6.71 | 0.0M |
| 2024-09-05 | 6.83 | 6.91 | 6.65 | 6.83 | 0.0M |
| 2024-09-04 | 6.85 | 6.85 | 6.70 | 6.85 | 0.0M |
| 2024-09-03 | 6.75 | 7.10 | 6.75 | 6.75 | 0.0M |
| 2024-08-30 | 6.79 | 6.99 | 6.75 | 6.79 | 0.0M |
| 2024-08-29 | 6.98 | 7.02 | 6.80 | 6.98 | 0.0M |
| 2024-08-28 | 6.90 | 7.48 | 6.81 | 6.90 | 0.0M |
| 2024-08-27 | 7.23 | 7.49 | 7.12 | 7.23 | 0.0M |
| 2024-08-26 | 7.27 | 7.40 | 7.15 | 7.27 | 0.0M |
| 2024-08-23 | 7.35 | 7.35 | 7.21 | 7.35 | 0.0M |
| 2024-08-22 | 6.94 | 7.21 | 6.90 | 6.94 | 0.0M |
| 2024-08-21 | 7.16 | 7.16 | 6.90 | 7.16 | 0.0M |
| 2024-08-20 | 7.14 | 7.33 | 7.04 | 7.14 | 0.0M |
| 2024-08-19 | 7.21 | 7.21 | 6.81 | 7.21 | 0.0M |
| 2024-08-16 | 6.56 | 6.66 | 6.50 | 6.56 | 0.0M |
| 2024-08-15 | 6.65 | 6.72 | 6.45 | 6.65 | 0.0M |
| 2024-08-14 | 6.59 | 6.76 | 6.48 | 6.59 | 0.0M |
| 2024-08-13 | 6.80 | 7.02 | 6.64 | 6.80 | 0.0M |
| 2024-08-12 | 6.60 | 6.68 | 6.44 | 6.60 | 0.0M |
| 2024-08-09 | 6.68 | 7.04 | 6.68 | 6.68 | 0.0M |
| 2024-08-08 | 7.03 | 7.03 | 6.80 | 7.03 | 0.0M |
| 2024-08-07 | 6.80 | 6.90 | 6.55 | 6.80 | 0.0M |
| 2024-08-06 | 6.73 | 6.85 | 6.63 | 6.73 | 0.0M |
| 2024-08-05 | 6.75 | 6.93 | 6.43 | 6.75 | 0.0M |
| 2024-08-02 | 7.46 | 7.77 | 7.30 | 7.46 | 0.0M |
| 2024-08-01 | 7.29 | 7.93 | 7.29 | 7.29 | 0.0M |
| 2024-07-31 | 7.49 | 7.49 | 7.25 | 7.49 | 0.0M |
| 2024-07-30 | 7.43 | 7.64 | 7.16 | 7.43 | 0.0M |
| 2024-07-29 | 7.65 | 8.29 | 7.49 | 7.65 | 0.0M |
| 2024-07-26 | 7.91 | 8.59 | 7.90 | 7.91 | 0.0M |
| 2024-07-25 | 8.40 | 8.53 | 7.84 | 8.40 | 0.0M |
| 2024-07-24 | 7.97 | 8.07 | 7.74 | 7.97 | 0.0M |
| 2024-07-23 | 7.78 | 8.02 | 7.62 | 7.78 | 0.0M |
| 2024-07-22 | 7.61 | 8.39 | 7.46 | 7.61 | 0.0M |
| 2024-07-19 | 8.30 | 9.95 | 8.30 | 8.30 | 0.0M |
| 2024-07-18 | 9.58 | 10.14 | 8.42 | 9.58 | 0.0M |
| 2024-07-17 | 7.46 | 9.06 | 6.93 | 7.46 | 0.0M |
| 2024-07-16 | 8.93 | 9.19 | 8.62 | 8.93 | 0.0M |
| 2024-07-15 | 8.61 | 8.65 | 7.95 | 8.61 | 0.0M |
| 2024-07-12 | 7.78 | 8.12 | 7.64 | 7.78 | 0.0M |
| 2024-07-11 | 8.06 | 8.15 | 7.85 | 8.06 | 0.0M |
| 2024-07-10 | 7.48 | 7.95 | 7.48 | 7.95 | 0.0M |
| 2024-07-09 | 7.17 | 7.17 | 7.17 | 7.17 | 0.0M |
| 2024-07-08 | 6.96 | 7.22 | 6.96 | 7.22 | 0.0M |
| 2024-07-05 | 7.15 | 7.17 | 6.88 | 6.88 | 0.0M |
| 2024-07-03 | 6.89 | 7.06 | 6.89 | 7.06 | 0.0M |
| 2024-07-02 | 6.92 | 6.98 | 6.92 | 6.98 | 0.0M |
| 2024-07-01 | 7.04 | 7.08 | 6.90 | 7.03 | 0.0M |
| 2024-06-28 | 6.66 | 6.66 | 6.66 | 6.66 | 0.0M |
| 2024-06-27 | 6.78 | 7.41 | 6.78 | 7.32 | 0.0M |
| 2024-06-26 | 6.97 | 6.97 | 6.85 | 6.85 | 0.0M |
| 2024-06-25 | 7.04 | 7.29 | 6.93 | 6.99 | 0.0M |
| 2024-06-24 | 6.73 | 6.80 | 6.73 | 6.79 | 0.0M |
| 2024-06-21 | 6.55 | 6.55 | 6.55 | 6.55 | 0.0M |
| 2024-06-20 | 6.60 | 6.71 | 6.56 | 6.60 | 0.0M |
| 2024-06-18 | 7.25 | 7.25 | 7.14 | 7.14 | 0.0M |
| 2024-06-17 | 7.50 | 7.50 | 7.50 | 7.50 | 0.0M |
| 2024-06-14 | 8.10 | 8.10 | 7.91 | 7.91 | 0.0M |
| 2024-06-13 | 7.74 | 7.74 | 7.74 | 7.74 | 0.0M |
| 2024-06-12 | 7.40 | 7.99 | 7.40 | 7.99 | 0.0M |
| 2024-06-11 | 7.47 | 7.47 | 7.31 | 7.34 | 0.0M |
| 2024-06-10 | 7.27 | 7.36 | 7.26 | 7.35 | 0.0M |
| 2024-06-07 | 7.44 | 7.47 | 7.33 | 7.35 | 0.0M |
| 2024-06-05 | 7.45 | 7.55 | 7.45 | 7.55 | 0.0M |
| 2024-06-04 | 7.70 | 7.70 | 7.62 | 7.62 | 0.0M |
| 2024-06-03 | 7.96 | 7.96 | 7.96 | 7.96 | 0.0M |
| 2024-05-31 | 8.00 | 8.01 | 7.92 | 8.01 | 0.0M |
| 2024-05-30 | 8.00 | 8.00 | 7.89 | 7.89 | 0.0M |
| 2024-05-29 | 7.45 | 7.60 | 7.45 | 7.60 | 0.0M |
| 2024-05-28 | 7.64 | 7.64 | 7.55 | 7.55 | 0.0M |
| 2024-05-24 | 7.65 | 7.68 | 7.65 | 7.68 | 0.0M |
| 2024-05-23 | 7.85 | 7.85 | 7.85 | 7.85 | 0.0M |
| 2024-05-22 | 7.81 | 8.06 | 7.81 | 8.06 | 0.0M |
| 2024-05-21 | 8.52 | 8.62 | 8.34 | 8.34 | 0.0M |
| 2024-05-20 | 8.04 | 8.38 | 8.04 | 8.30 | 0.0M |
| 2024-05-17 | 8.69 | 8.69 | 8.07 | 8.06 | 0.0M |
| 2024-05-16 | 8.75 | 8.75 | 8.44 | 8.44 | 0.0M |
| 2024-05-15 | 9.23 | 9.23 | 8.87 | 8.87 | 0.0M |
| 2024-05-14 | 9.59 | 9.59 | 9.20 | 9.20 | 0.0M |
| 2024-05-13 | 9.40 | 9.40 | 9.40 | 9.40 | 0.0M |
| 2024-05-10 | 10.19 | 10.71 | 9.86 | 10.05 | 0.0M |
| 2024-05-09 | 9.68 | 9.84 | 9.53 | 9.84 | 0.0M |
| 2024-05-08 | 9.76 | 10.02 | 9.76 | 9.84 | 0.0M |
| 2024-05-07 | 10.58 | 10.62 | 10.56 | 10.56 | 0.0M |
| 2024-05-06 | 10.54 | 10.54 | 10.29 | 10.29 | 0.0M |
| 2024-05-03 | 10.44 | 10.46 | 10.42 | 10.46 | 0.0M |
| 2024-05-02 | 10.08 | 10.12 | 9.94 | 9.94 | 0.0M |
| 2024-05-01 | 9.93 | 9.93 | 9.86 | 9.92 | 0.0M |
| 2024-04-30 | 9.89 | 10.82 | 9.89 | 10.01 | 0.0M |
| 2024-04-29 | 9.31 | 9.63 | 8.87 | 9.45 | 0.0M |
| 2024-04-26 | 10.02 | 10.11 | 9.64 | 9.64 | 0.0M |
| 2024-04-25 | 10.06 | 10.11 | 9.99 | 9.99 | 0.0M |
| 2024-04-24 | 11.09 | 11.09 | 10.83 | 10.83 | 0.0M |
| 2024-04-23 | 11.25 | 11.63 | 11.17 | 11.49 | 0.0M |
| 2024-04-22 | 11.40 | 11.40 | 11.13 | 11.31 | 0.0M |
| 2024-04-19 | 11.32 | 11.32 | 10.99 | 11.05 | 0.0M |
| 2024-04-18 | 11.22 | 11.44 | 11.05 | 11.44 | 0.0M |
| 2024-04-17 | 11.32 | 11.69 | 11.32 | 11.69 | 0.0M |
| 2024-04-16 | 11.40 | 11.73 | 11.40 | 11.45 | 0.0M |
| 2024-04-15 | 11.71 | 11.71 | 11.46 | 11.51 | 0.0M |
| 2024-04-12 | 11.90 | 11.90 | 11.90 | 11.90 | 0.0M |
| 2024-04-11 | 12.02 | 12.02 | 11.71 | 11.89 | 0.0M |
| 2024-04-10 | 11.81 | 12.03 | 11.69 | 12.03 | 0.0M |
| 2024-04-09 | 12.93 | 12.93 | 12.45 | 12.46 | 0.0M |
| 2024-04-08 | 12.50 | 12.96 | 12.50 | 12.95 | 0.0M |
| 2024-04-05 | 13.10 | 13.13 | 13.05 | 13.05 | 0.0M |
| 2024-04-03 | 13.23 | 13.23 | 13.23 | 13.23 | 0.0M |
| 2024-04-02 | 13.44 | 13.58 | 13.44 | 13.58 | 0.0M |
| 2024-03-28 | 14.92 | 14.73 | 14.56 | 14.56 | 0.0M |
| 2024-03-27 | 13.93 | 14.67 | 13.93 | 14.67 | 0.0M |
| 2024-03-26 | 14.01 | 14.41 | 14.00 | 14.41 | 0.0M |
| 2024-03-25 | 16.16 | 16.18 | 15.28 | 15.28 | 0.0M |