1.01
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 0.83 | 0.83 | 0.80 | 0.80 | 0.0M |
| 2024-12-27 | 0.86 | 0.87 | 0.82 | 0.84 | 0.0M |
| 2024-12-23 | 0.86 | 0.87 | 0.78 | 0.81 | 0.0M |
| 2024-12-20 | 0.95 | 0.95 | 0.81 | 0.87 | 0.1M |
| 2024-12-19 | 1.04 | 1.06 | 0.95 | 0.97 | 0.0M |
| 2024-12-18 | 0.98 | 1.03 | 0.94 | 1.03 | 0.0M |
| 2024-12-17 | 1.02 | 1.05 | 1.02 | 1.03 | 0.0M |
| 2024-12-16 | 1.09 | 1.11 | 1.04 | 1.06 | 0.0M |
| 2024-12-13 | 1.06 | 1.13 | 1.05 | 1.10 | 0.0M |
| 2024-12-12 | 1.25 | 1.27 | 1.07 | 1.07 | 0.0M |
| 2024-12-11 | 1.15 | 1.17 | 1.11 | 1.16 | 0.0M |
| 2024-12-10 | 1.20 | 1.24 | 1.16 | 1.16 | 0.0M |
| 2024-12-09 | 1.21 | 1.30 | 1.19 | 1.19 | 0.0M |
| 2024-12-06 | 1.24 | 1.27 | 1.13 | 1.22 | 0.0M |
| 2024-12-05 | 1.31 | 1.34 | 1.22 | 1.22 | 0.0M |
| 2024-12-04 | 1.57 | 1.64 | 1.19 | 1.31 | 0.0M |
| 2024-12-03 | 1.64 | 1.67 | 1.58 | 1.64 | 0.0M |
| 2024-12-02 | 2.00 | 2.12 | 1.59 | 1.67 | 0.1M |
| 2024-11-29 | 2.11 | 2.68 | 1.95 | 2.07 | 0.1M |
| 2024-11-28 | 1.80 | 3.00 | 1.80 | 2.12 | 0.2M |
| 2024-11-27 | 8.45 | 8.45 | 8.17 | 8.17 | 0.0M |
| 2024-11-25 | 9.14 | 9.14 | 9.09 | 9.09 | 0.0M |
| 2024-11-22 | 8.98 | 8.98 | 8.98 | 8.98 | 0.0M |
| 2024-11-21 | 8.93 | 8.93 | 8.93 | 8.93 | 0.0M |
| 2024-11-14 | 8.36 | 8.58 | 8.36 | 8.58 | 0.0M |
| 2024-11-13 | 8.61 | 8.61 | 8.61 | 8.61 | 0.0M |
| 2024-11-12 | 9.49 | 9.68 | 9.49 | 9.56 | 0.0M |
| 2024-11-11 | 9.87 | 9.87 | 9.87 | 9.87 | 0.0M |
| 2024-11-07 | 9.12 | 9.12 | 9.12 | 9.12 | 0.0M |
| 2024-11-05 | 8.87 | 8.87 | 8.87 | 8.87 | 0.0M |
| 2024-11-04 | 8.63 | 8.63 | 8.63 | 8.63 | 0.0M |
| 2024-10-23 | 8.10 | 8.10 | 8.10 | 8.10 | 0.0M |
| 2024-10-18 | 8.12 | 8.12 | 8.12 | 8.12 | 0.0M |
| 2024-10-17 | 7.97 | 7.97 | 7.97 | 7.97 | 0.0M |
| 2024-10-16 | 8.32 | 8.32 | 8.20 | 8.20 | 0.0M |
| 2024-10-15 | 8.25 | 8.25 | 8.25 | 8.25 | 0.0M |
| 2024-10-14 | 8.02 | 8.02 | 8.02 | 8.02 | 0.0M |
| 2024-10-11 | 7.40 | 7.40 | 7.40 | 7.40 | 0.0M |
| 2024-10-10 | 7.45 | 7.45 | 7.28 | 7.28 | 0.0M |
| 2024-10-08 | 7.40 | 7.40 | 7.40 | 7.40 | 0.0M |
| 2024-10-07 | 7.11 | 7.39 | 6.99 | 7.38 | 0.0M |
| 2024-10-04 | 7.08 | 7.11 | 6.89 | 6.89 | 0.0M |
| 2024-10-03 | 7.32 | 7.32 | 7.32 | 7.32 | 0.0M |
| 2024-10-02 | 7.70 | 7.70 | 7.70 | 7.70 | 0.0M |
| 2024-09-30 | 7.28 | 7.48 | 6.99 | 7.48 | 0.0M |
| 2024-09-26 | 7.67 | 7.67 | 7.54 | 7.54 | 0.0M |
| 2024-09-25 | 7.27 | 7.27 | 7.25 | 7.25 | 0.0M |
| 2024-09-24 | 6.79 | 6.83 | 6.79 | 6.83 | 0.0M |
| 2024-09-23 | 7.20 | 7.20 | 6.97 | 7.01 | 0.0M |
| 2024-09-20 | 7.19 | 7.35 | 7.19 | 7.35 | 0.0M |
| 2024-09-19 | 7.30 | 7.77 | 6.95 | 7.41 | 0.0M |
| 2024-09-18 | 4.68 | 7.20 | 4.68 | 6.76 | 0.0M |
| 2024-09-16 | 4.47 | 4.47 | 4.13 | 4.13 | 0.0M |
| 2024-09-13 | 4.41 | 4.41 | 4.21 | 4.21 | 0.0M |
| 2024-09-12 | 4.81 | 4.81 | 4.43 | 4.51 | 0.0M |
| 2024-09-11 | 4.66 | 4.66 | 4.66 | 4.66 | 0.0M |
| 2024-09-10 | 4.78 | 4.78 | 4.78 | 4.78 | 0.0M |
| 2024-09-09 | 5.25 | 5.37 | 5.25 | 5.37 | 0.0M |
| 2024-09-06 | 5.25 | 5.25 | 5.17 | 5.17 | 0.0M |
| 2024-09-05 | 5.30 | 5.30 | 5.22 | 5.22 | 0.0M |
| 2024-09-04 | 5.40 | 5.49 | 5.22 | 5.22 | 0.0M |
| 2024-09-03 | 5.87 | 5.99 | 5.33 | 5.33 | 0.0M |
| 2024-09-02 | 5.81 | 5.81 | 5.80 | 5.80 | 0.0M |
| 2024-08-22 | 5.29 | 5.29 | 5.24 | 5.24 | 0.0M |
| 2024-08-15 | 5.14 | 5.14 | 5.14 | 5.14 | 0.0M |
| 2024-08-13 | 5.76 | 5.76 | 5.76 | 5.76 | 0.0M |
| 2024-08-07 | 5.83 | 5.83 | 5.83 | 5.83 | 0.0M |
| 2024-08-05 | 5.16 | 5.44 | 5.16 | 5.44 | 0.0M |
| 2024-07-31 | 5.69 | 5.69 | 5.69 | 5.69 | 0.0M |
| 2024-07-29 | 4.92 | 4.92 | 4.63 | 4.63 | 0.0M |
| 2024-07-24 | 4.83 | 4.83 | 4.83 | 4.83 | 0.0M |
| 2024-07-23 | 4.76 | 4.98 | 4.76 | 4.98 | 0.0M |
| 2024-07-22 | 4.73 | 4.73 | 4.67 | 4.67 | 0.0M |
| 2024-07-19 | 4.84 | 4.84 | 4.84 | 4.84 | 0.0M |
| 2024-07-18 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-07-17 | 5.15 | 5.15 | 5.15 | 5.15 | 0.0M |
| 2024-07-16 | 4.60 | 5.49 | 4.60 | 5.49 | 0.0M |
| 2024-07-11 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-07-03 | 4.01 | 4.01 | 4.01 | 4.01 | 0.0M |
| 2024-07-01 | 4.41 | 4.41 | 4.41 | 4.41 | 0.0M |
| 2024-06-28 | 4.36 | 4.36 | 4.36 | 4.36 | 0.0M |
| 2024-06-27 | 4.47 | 4.47 | 4.47 | 4.47 | 0.0M |
| 2024-06-25 | 4.07 | 4.07 | 4.07 | 4.07 | 0.0M |
| 2024-06-21 | 4.26 | 4.26 | 4.26 | 4.26 | 0.0M |
| 2024-06-14 | 4.72 | 4.72 | 4.72 | 4.72 | 0.0M |
| 2024-06-13 | 4.81 | 5.05 | 4.81 | 5.05 | 0.0M |
| 2024-06-10 | 4.67 | 4.67 | 4.67 | 4.67 | 0.0M |
| 2024-06-07 | 4.48 | 4.48 | 4.48 | 4.48 | 0.0M |
| 2024-06-04 | 3.98 | 3.98 | 3.98 | 3.98 | 0.0M |
| 2024-06-03 | 4.25 | 4.25 | 4.25 | 4.25 | 0.0M |
| 2024-05-31 | 4.04 | 4.04 | 4.04 | 4.04 | 0.0M |
| 2024-05-28 | 3.95 | 3.95 | 3.95 | 3.95 | 0.0M |
| 2024-05-23 | 3.72 | 3.72 | 3.72 | 3.72 | 0.0M |
| 2024-05-22 | 3.84 | 3.84 | 3.84 | 3.84 | 0.0M |
| 2024-05-20 | 3.91 | 3.91 | 3.91 | 3.91 | 0.0M |
| 2024-05-15 | 4.52 | 4.52 | 4.52 | 4.52 | 0.0M |
| 2024-05-13 | 4.14 | 4.14 | 4.14 | 4.14 | 0.0M |
| 2024-05-07 | 4.52 | 4.52 | 4.52 | 4.52 | 0.0M |
| 2024-05-02 | 4.26 | 4.26 | 4.26 | 4.26 | 0.0M |
| 2024-04-30 | 3.95 | 3.95 | 3.95 | 3.95 | 0.0M |
| 2024-04-24 | 4.26 | 4.26 | 4.26 | 4.26 | 0.0M |
| 2024-04-17 | 4.42 | 4.42 | 4.42 | 4.42 | 0.0M |
| 2024-04-16 | 4.68 | 4.85 | 4.64 | 4.85 | 0.0M |
| 2024-04-15 | 4.94 | 4.94 | 4.72 | 4.72 | 0.0M |
| 2024-04-09 | 5.14 | 5.14 | 5.14 | 5.14 | 0.0M |
| 2024-04-08 | 5.23 | 5.23 | 5.23 | 5.23 | 0.0M |
| 2024-04-03 | 6.00 | 6.01 | 5.76 | 5.76 | 0.0M |
| 2024-04-02 | 5.81 | 5.81 | 5.81 | 5.81 | 0.0M |
| 2024-03-28 | 6.31 | 6.31 | 6.31 | 6.31 | 0.0M |
| 2024-03-27 | 6.22 | 6.22 | 6.21 | 6.21 | 0.0M |
| 2024-03-26 | 6.45 | 6.45 | 6.28 | 6.28 | 0.0M |
| 2024-03-25 | 6.06 | 6.06 | 5.95 | 5.95 | 0.0M |
| 2024-03-22 | 6.21 | 6.82 | 6.21 | 6.82 | 0.0M |
| 2024-03-21 | 6.59 | 6.59 | 6.59 | 6.59 | 0.0M |
| 2024-03-20 | 5.95 | 6.24 | 5.95 | 6.24 | 0.0M |
| 2024-03-19 | 5.11 | 5.11 | 5.11 | 5.11 | 0.0M |
| 2024-03-15 | 5.30 | 5.54 | 4.55 | 5.54 | 0.0M |
| 2024-03-14 | 4.92 | 5.35 | 4.92 | 5.35 | 0.0M |
| 2024-03-12 | 5.54 | 5.54 | 5.54 | 5.54 | 0.0M |
| 2024-03-11 | 6.23 | 6.39 | 5.70 | 5.70 | 0.0M |
| 2024-03-07 | 5.93 | 5.93 | 5.93 | 5.93 | 0.0M |
| 2024-03-06 | 5.60 | 5.96 | 5.60 | 5.70 | 0.0M |
| 2024-03-05 | 5.48 | 5.48 | 5.48 | 5.48 | 0.0M |
| 2024-03-01 | 6.47 | 6.62 | 6.42 | 6.62 | 0.0M |
| 2024-02-29 | 7.10 | 7.10 | 6.50 | 6.50 | 0.0M |
| 2024-02-28 | 6.42 | 8.13 | 6.42 | 6.77 | 0.0M |
| 2024-02-27 | 4.79 | 5.09 | 4.79 | 5.08 | 0.0M |
| 2024-02-26 | 5.20 | 5.63 | 5.10 | 5.10 | 0.0M |
| 2024-02-22 | 5.28 | 5.30 | 5.28 | 5.30 | 0.0M |
| 2024-02-21 | 4.82 | 4.82 | 4.82 | 4.82 | 0.0M |
| 2024-02-20 | 5.59 | 5.59 | 5.59 | 5.59 | 0.0M |
| 2024-02-19 | 5.30 | 5.80 | 5.25 | 5.59 | 0.0M |
| 2024-02-16 | 3.35 | 5.30 | 3.35 | 4.81 | 0.0M |
| 2024-02-15 | 2.28 | 3.50 | 2.28 | 3.50 | 0.0M |
| 2024-02-14 | 2.44 | 2.44 | 2.44 | 2.44 | 0.0M |
| 2024-02-08 | 2.55 | 2.55 | 2.47 | 2.47 | 0.0M |
| 2024-02-07 | 2.98 | 2.98 | 2.86 | 2.86 | 0.0M |
| 2024-02-02 | 2.79 | 2.79 | 2.79 | 2.79 | 0.0M |
| 2024-01-31 | 2.84 | 2.84 | 2.84 | 2.84 | 0.0M |
| 2024-01-30 | 2.66 | 2.66 | 2.66 | 2.66 | 0.0M |
| 2024-01-29 | 2.77 | 2.77 | 2.77 | 2.77 | 0.0M |
| 2024-01-26 | 2.74 | 2.74 | 2.74 | 2.74 | 0.0M |
| 2024-01-25 | 2.56 | 2.59 | 2.54 | 2.58 | 0.0M |
| 2024-01-24 | 2.49 | 2.83 | 2.49 | 2.83 | 0.0M |
| 2024-01-23 | 2.57 | 2.57 | 2.46 | 2.46 | 0.0M |
| 2024-01-22 | 2.53 | 2.53 | 2.53 | 2.53 | 0.0M |
| 2024-01-11 | 2.30 | 2.39 | 2.30 | 2.39 | 0.0M |
| 2024-01-09 | 2.15 | 2.15 | 2.15 | 2.15 | 0.0M |
| 2024-01-08 | 2.01 | 2.03 | 1.71 | 1.98 | 0.0M |
| 2024-01-05 | 2.41 | 2.45 | 2.23 | 2.23 | 0.0M |
| 2024-01-04 | 2.92 | 3.43 | 2.92 | 3.43 | 0.0M |
| 2024-01-03 | 3.95 | 3.95 | 3.33 | 3.33 | 0.0M |