2.55
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 | 3.51 | 3.51 | 3.49 | 3.49 | 0.0M |
| 2024-12-23 | 3.53 | 3.53 | 3.53 | 3.53 | 0.0M |
| 2024-12-19 | 3.45 | 3.45 | 3.26 | 3.26 | 0.0M |
| 2024-12-18 | 3.79 | 3.79 | 3.68 | 3.68 | 0.0M |
| 2024-12-17 | 3.56 | 3.56 | 3.56 | 3.56 | 0.0M |
| 2024-12-13 | 3.50 | 3.50 | 3.50 | 3.50 | 0.0M |
| 2024-12-12 | 3.38 | 3.38 | 3.38 | 3.38 | 0.0M |
| 2024-12-09 | 3.92 | 3.92 | 3.92 | 3.92 | 0.0M |
| 2024-12-06 | 3.53 | 3.62 | 3.53 | 3.62 | 0.0M |
| 2024-12-04 | 3.70 | 3.70 | 3.55 | 3.55 | 0.0M |
| 2024-12-02 | 3.90 | 3.90 | 3.90 | 3.90 | 0.0M |
| 2024-11-26 | 3.83 | 3.83 | 3.78 | 3.78 | 0.0M |
| 2024-11-25 | 3.83 | 3.83 | 3.83 | 3.83 | 0.0M |
| 2024-11-22 | 3.76 | 3.76 | 3.76 | 3.76 | 0.0M |
| 2024-11-21 | 3.47 | 3.47 | 3.47 | 3.47 | 0.0M |
| 2024-11-20 | 3.56 | 3.56 | 3.56 | 3.56 | 0.0M |
| 2024-11-19 | 3.33 | 3.33 | 3.33 | 3.33 | 0.0M |
| 2024-11-18 | 3.33 | 3.33 | 3.33 | 3.33 | 0.0M |
| 2024-11-15 | 3.32 | 3.43 | 3.24 | 3.24 | 0.0M |
| 2024-11-14 | 3.74 | 3.74 | 3.50 | 3.57 | 0.0M |
| 2024-11-12 | 4.30 | 4.30 | 4.02 | 4.02 | 0.0M |
| 2024-11-08 | 3.71 | 4.33 | 3.71 | 4.33 | 0.0M |
| 2024-11-07 | 3.39 | 3.80 | 3.23 | 3.71 | 0.0M |
| 2024-11-06 | 4.38 | 4.60 | 4.38 | 4.57 | 0.0M |
| 2024-11-05 | 3.93 | 4.35 | 3.93 | 4.35 | 0.0M |
| 2024-11-04 | 3.92 | 3.95 | 3.90 | 3.95 | 0.0M |
| 2024-11-01 | 4.07 | 4.07 | 3.87 | 3.87 | 0.0M |
| 2024-10-31 | 3.92 | 3.92 | 3.92 | 3.92 | 0.0M |
| 2024-10-29 | 3.66 | 3.75 | 3.66 | 3.75 | 0.0M |
| 2024-10-28 | 3.67 | 3.80 | 3.67 | 3.80 | 0.0M |
| 2024-10-24 | 3.64 | 3.64 | 3.64 | 3.64 | 0.0M |
| 2024-10-23 | 3.57 | 3.57 | 3.57 | 3.57 | 0.0M |
| 2024-10-21 | 3.59 | 3.59 | 3.59 | 3.59 | 0.0M |
| 2024-10-18 | 3.59 | 3.59 | 3.59 | 3.59 | 0.0M |
| 2024-10-17 | 3.57 | 3.57 | 3.57 | 3.57 | 0.0M |
| 2024-10-16 | 3.50 | 3.50 | 3.41 | 3.41 | 0.0M |
| 2024-10-15 | 3.39 | 3.39 | 3.39 | 3.39 | 0.0M |
| 2024-10-14 | 3.35 | 3.38 | 3.35 | 3.38 | 0.0M |
| 2024-10-09 | 2.92 | 2.93 | 2.92 | 2.93 | 0.0M |
| 2024-10-08 | 2.91 | 2.91 | 2.91 | 2.91 | 0.0M |
| 2024-10-03 | 2.82 | 2.82 | 2.82 | 2.82 | 0.0M |
| 2024-10-02 | 2.85 | 2.86 | 2.75 | 2.86 | 0.0M |
| 2024-10-01 | 2.82 | 2.91 | 2.82 | 2.90 | 0.0M |
| 2024-09-27 | 3.03 | 3.03 | 3.03 | 3.03 | 0.0M |
| 2024-09-26 | 2.96 | 2.96 | 2.94 | 2.94 | 0.0M |
| 2024-09-24 | 3.03 | 3.03 | 3.03 | 3.03 | 0.0M |
| 2024-09-20 | 3.52 | 3.52 | 3.52 | 3.52 | 0.0M |
| 2024-09-19 | 3.53 | 3.53 | 3.53 | 3.53 | 0.0M |
| 2024-09-18 | 3.35 | 3.35 | 3.35 | 3.35 | 0.0M |
| 2024-09-17 | 3.39 | 3.39 | 3.39 | 3.39 | 0.0M |
| 2024-09-13 | 3.30 | 3.30 | 3.30 | 3.30 | 0.0M |
| 2024-09-12 | 3.21 | 3.21 | 3.21 | 3.21 | 0.0M |
| 2024-09-10 | 2.76 | 2.76 | 2.76 | 2.76 | 0.0M |
| 2024-09-06 | 3.17 | 3.17 | 3.17 | 3.17 | 0.0M |
| 2024-09-05 | 3.10 | 3.10 | 3.04 | 3.04 | 0.0M |
| 2024-09-04 | 3.29 | 3.29 | 3.13 | 3.13 | 0.0M |
| 2024-09-03 | 3.34 | 3.34 | 3.34 | 3.34 | 0.0M |
| 2024-08-29 | 3.65 | 3.66 | 3.65 | 3.66 | 0.0M |
| 2024-08-27 | 3.51 | 3.51 | 3.51 | 3.51 | 0.0M |
| 2024-08-26 | 3.68 | 3.68 | 3.68 | 3.68 | 0.0M |
| 2024-08-23 | 3.51 | 3.64 | 3.51 | 3.64 | 0.0M |
| 2024-08-22 | 3.64 | 3.64 | 3.64 | 3.64 | 0.0M |
| 2024-08-21 | 3.57 | 3.57 | 3.57 | 3.57 | 0.0M |
| 2024-08-20 | 3.32 | 3.32 | 3.31 | 3.31 | 0.0M |
| 2024-08-16 | 3.48 | 3.48 | 3.28 | 3.34 | 0.0M |
| 2024-08-15 | 3.44 | 3.44 | 3.29 | 3.29 | 0.0M |
| 2024-08-13 | 3.32 | 3.48 | 3.29 | 3.48 | 0.0M |
| 2024-08-12 | 3.55 | 3.70 | 3.25 | 3.25 | 0.0M |
| 2024-08-09 | 2.80 | 3.65 | 2.80 | 3.51 | 0.0M |
| 2024-08-08 | 3.09 | 3.09 | 2.57 | 2.75 | 0.0M |
| 2024-08-07 | 6.90 | 6.90 | 6.90 | 6.90 | 0.0M |
| 2024-08-05 | 6.30 | 6.30 | 6.08 | 6.08 | 0.0M |
| 2024-08-02 | 7.00 | 7.00 | 6.29 | 6.68 | 0.0M |
| 2024-08-01 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-07-31 | 7.60 | 7.60 | 7.60 | 7.60 | 0.0M |
| 2024-07-29 | 8.05 | 8.05 | 8.05 | 8.05 | 0.0M |
| 2024-07-26 | 7.67 | 7.67 | 7.67 | 7.67 | 0.0M |
| 2024-07-25 | 7.50 | 7.50 | 7.50 | 7.50 | 0.0M |
| 2024-07-18 | 8.07 | 8.46 | 8.07 | 8.46 | 0.0M |
| 2024-07-16 | 7.98 | 7.98 | 7.98 | 7.98 | 0.0M |
| 2024-07-15 | 7.23 | 7.23 | 7.23 | 7.23 | 0.0M |
| 2024-07-11 | 7.80 | 7.80 | 7.80 | 7.80 | 0.0M |
| 2024-07-10 | 7.53 | 7.53 | 7.53 | 7.53 | 0.0M |
| 2024-07-08 | 7.72 | 7.72 | 7.72 | 7.72 | 0.0M |
| 2024-07-05 | 7.80 | 7.80 | 7.80 | 7.80 | 0.0M |
| 2024-07-03 | 7.38 | 7.38 | 7.38 | 7.38 | 0.0M |
| 2024-07-01 | 7.52 | 7.52 | 7.52 | 7.52 | 0.0M |
| 2024-06-26 | 7.54 | 7.54 | 7.54 | 7.54 | 0.0M |
| 2024-06-25 | 7.80 | 7.80 | 7.80 | 7.80 | 0.0M |
| 2024-06-24 | 7.62 | 7.62 | 7.62 | 7.62 | 0.0M |
| 2024-06-20 | 7.52 | 7.54 | 7.52 | 7.54 | 0.0M |
| 2024-06-14 | 7.70 | 7.70 | 7.70 | 7.70 | 0.0M |
| 2024-06-11 | 8.29 | 8.37 | 8.29 | 8.37 | 0.0M |
| 2024-06-06 | 8.49 | 8.49 | 8.49 | 8.49 | 0.0M |
| 2024-06-04 | 7.99 | 7.99 | 7.98 | 7.98 | 0.0M |
| 2024-06-03 | 7.85 | 7.85 | 7.85 | 7.85 | 0.0M |
| 2024-05-30 | 8.63 | 8.63 | 8.63 | 8.63 | 0.0M |
| 2024-05-28 | 8.80 | 8.80 | 8.80 | 8.80 | 0.0M |
| 2024-05-21 | 8.04 | 8.41 | 8.04 | 8.41 | 0.0M |
| 2024-05-20 | 8.30 | 8.30 | 8.30 | 8.30 | 0.0M |
| 2024-05-17 | 8.42 | 8.42 | 8.29 | 8.29 | 0.0M |
| 2024-05-16 | 8.80 | 8.80 | 8.80 | 8.80 | 0.0M |
| 2024-05-15 | 8.90 | 8.98 | 8.49 | 8.49 | 0.0M |
| 2024-05-13 | 8.06 | 8.63 | 8.06 | 8.63 | 0.0M |
| 2024-05-10 | 8.52 | 8.52 | 8.16 | 8.28 | 0.0M |
| 2024-05-09 | 9.30 | 9.48 | 7.46 | 7.46 | 0.0M |
| 2024-05-08 | 14.69 | 14.89 | 14.69 | 14.89 | 0.0M |
| 2024-05-02 | 12.76 | 12.76 | 12.76 | 12.76 | 0.0M |
| 2024-04-30 | 11.85 | 11.85 | 11.77 | 11.77 | 0.0M |
| 2024-04-29 | 11.78 | 12.15 | 11.78 | 12.15 | 0.0M |
| 2024-04-25 | 10.36 | 10.93 | 10.36 | 10.93 | 0.0M |
| 2024-04-19 | 11.44 | 11.44 | 11.44 | 11.44 | 0.0M |
| 2024-04-18 | 11.19 | 11.20 | 11.19 | 11.20 | 0.0M |
| 2024-04-16 | 12.07 | 12.07 | 12.07 | 12.07 | 0.0M |
| 2024-04-15 | 12.41 | 12.41 | 12.41 | 12.41 | 0.0M |
| 2024-04-12 | 13.80 | 13.80 | 13.80 | 13.80 | 0.0M |
| 2024-04-09 | 13.20 | 13.41 | 13.20 | 13.41 | 0.0M |
| 2024-04-08 | 12.92 | 12.92 | 12.92 | 12.92 | 0.0M |
| 2024-04-05 | 11.80 | 11.86 | 11.80 | 11.86 | 0.0M |
| 2024-04-02 | 13.79 | 13.79 | 13.79 | 13.79 | 0.0M |
| 2024-03-28 | 13.30 | 14.00 | 13.20 | 14.00 | 0.0M |
| 2024-03-27 | 12.90 | 13.60 | 12.30 | 13.20 | 0.0M |
| 2024-03-26 | 19.40 | 19.40 | 11.30 | 12.40 | 0.0M |
| 2024-03-25 | 14.80 | 19.20 | 14.80 | 19.20 | 0.0M |
| 2024-03-22 | 15.20 | 15.20 | 15.20 | 15.20 | 0.0M |
| 2024-03-20 | 13.10 | 13.70 | 13.10 | 13.70 | 0.0M |
| 2024-03-19 | 12.00 | 13.40 | 12.00 | 13.40 | 0.0M |
| 2024-03-18 | 13.60 | 13.60 | 11.70 | 11.70 | 0.0M |
| 2024-03-15 | 10.00 | 13.60 | 10.00 | 13.60 | 0.0M |
| 2024-03-14 | 10.40 | 10.40 | 10.40 | 10.40 | 0.0M |
| 2024-03-13 | 8.00 | 8.00 | 8.00 | 8.00 | 0.0M |
| 2024-03-07 | 6.50 | 6.50 | 6.50 | 6.50 | 0.0M |
| 2024-02-28 | 7.65 | 7.65 | 7.65 | 7.65 | 0.0M |
| 2024-02-27 | 6.85 | 6.90 | 6.85 | 6.90 | 0.0M |
| 2024-02-26 | 6.40 | 6.40 | 6.40 | 6.40 | 0.0M |
| 2024-02-23 | 6.35 | 6.55 | 6.35 | 6.55 | 0.0M |
| 2024-02-22 | 6.45 | 6.45 | 6.45 | 6.45 | 0.0M |
| 2024-02-14 | 5.90 | 5.90 | 5.90 | 5.90 | 0.0M |
| 2024-02-13 | 6.00 | 6.00 | 6.00 | 6.00 | 0.0M |
| 2024-02-12 | 6.00 | 6.30 | 6.00 | 6.30 | 0.0M |
| 2024-02-05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.0M |
| 2024-02-02 | 7.00 | 7.00 | 7.00 | 7.00 | 0.0M |
| 2024-02-01 | 6.90 | 6.90 | 6.90 | 6.90 | 0.0M |
| 2024-01-31 | 7.80 | 7.95 | 7.00 | 7.00 | 0.0M |
| 2024-01-30 | 8.00 | 8.00 | 7.55 | 7.55 | 0.0M |
| 2024-01-29 | 6.85 | 7.20 | 6.50 | 6.50 | 0.0M |
| 2024-01-25 | 5.35 | 5.35 | 5.35 | 5.35 | 0.0M |
| 2024-01-22 | 5.80 | 5.95 | 5.80 | 5.95 | 0.0M |
| 2024-01-17 | 5.90 | 5.90 | 5.90 | 5.90 | 0.0M |
| 2024-01-09 | 6.40 | 6.40 | 6.40 | 6.40 | 0.0M |
| 2024-01-08 | 6.30 | 6.30 | 6.30 | 6.30 | 0.0M |
| 2024-01-03 | 8.25 | 8.25 | 7.00 | 7.00 | 0.0M |