3.82
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 4.00 | 4.00 | 3.82 | 3.82 | 0.0M |
| 2025-09-24 | 3.99 | 4.23 | 3.90 | 3.91 | 0.0M |
| 2025-09-23 | 4.42 | 4.42 | 4.00 | 4.00 | 0.0M |
| 2025-09-22 | 4.39 | 4.46 | 4.39 | 4.43 | 0.0M |
| 2025-09-19 | 4.20 | 4.20 | 4.20 | 4.20 | 0.0M |
| 2025-09-18 | 4.01 | 4.10 | 4.01 | 4.10 | 0.0M |
| 2025-09-17 | 3.99 | 4.47 | 3.99 | 4.05 | 0.0M |
| 2025-09-16 | 3.77 | 3.79 | 3.72 | 3.73 | 0.0M |
| 2025-09-15 | 4.31 | 4.31 | 4.29 | 4.29 | 0.0M |
| 2025-09-12 | 4.39 | 4.39 | 4.39 | 4.39 | 0.0M |
| 2025-09-11 | 3.98 | 3.98 | 3.98 | 3.98 | 0.0M |
| 2025-09-10 | 3.99 | 4.00 | 3.99 | 4.00 | 0.0M |
| 2025-09-09 | 4.00 | 4.32 | 4.00 | 4.32 | 0.0M |
| 2025-09-08 | 4.00 | 4.20 | 4.00 | 4.20 | 0.0M |
| 2025-09-05 | 4.00 | 4.40 | 4.00 | 4.40 | 0.2M |
| 2025-09-04 | 4.38 | 4.38 | 4.30 | 4.30 | 0.0M |
| 2025-09-03 | 4.40 | 4.40 | 4.39 | 4.39 | 0.0M |
| 2025-09-02 | 4.06 | 4.37 | 4.06 | 4.37 | 0.0M |
| 2025-09-01 | 3.94 | 3.98 | 3.94 | 3.98 | 0.1M |
| 2025-08-29 | 3.94 | 3.94 | 3.94 | 3.94 | 0.0M |
| 2025-08-28 | 3.77 | 3.77 | 3.75 | 3.75 | 0.0M |
| 2025-08-22 | 3.75 | 3.97 | 3.75 | 3.90 | 0.1M |
| 2025-08-19 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0M |
| 2025-08-18 | 3.83 | 3.83 | 3.81 | 3.81 | 0.0M |
| 2025-08-15 | 3.92 | 3.98 | 3.92 | 3.98 | 0.0M |
| 2025-08-13 | 3.86 | 3.86 | 3.86 | 3.86 | 0.0M |
| 2025-08-08 | 3.95 | 4.02 | 3.95 | 4.02 | 0.0M |
| 2025-08-06 | 3.82 | 3.83 | 3.82 | 3.83 | 0.0M |
| 2025-07-29 | 3.88 | 4.01 | 3.88 | 4.01 | 0.1M |
| 2025-07-24 | 3.65 | 3.99 | 3.65 | 3.99 | 0.0M |
| 2025-07-22 | 3.72 | 3.72 | 3.72 | 3.72 | 0.0M |
| 2025-07-21 | 3.73 | 3.73 | 3.72 | 3.72 | 0.0M |
| 2025-07-18 | 3.81 | 3.81 | 3.80 | 3.80 | 0.0M |
| 2025-07-17 | 4.00 | 4.00 | 4.00 | 4.00 | 0.1M |
| 2025-07-15 | 3.97 | 3.98 | 3.97 | 3.98 | 0.0M |
| 2025-07-14 | 3.98 | 3.98 | 3.98 | 3.98 | 0.0M |
| 2025-07-10 | 3.95 | 4.00 | 3.94 | 3.98 | 5.1M |
| 2025-07-09 | 3.61 | 3.93 | 3.61 | 3.93 | 0.0M |
| 2025-07-08 | 3.90 | 3.90 | 3.90 | 3.90 | 0.1M |
| 2025-07-07 | 3.79 | 3.87 | 3.78 | 3.87 | 0.0M |
| 2025-07-03 | 3.82 | 3.82 | 3.50 | 3.50 | 0.1M |
| 2025-07-02 | 3.90 | 4.06 | 3.82 | 3.99 | 0.1M |
| 2025-07-01 | 3.94 | 3.94 | 3.90 | 3.90 | 0.0M |
| 2025-06-30 | 4.06 | 4.06 | 4.06 | 4.06 | 0.0M |
| 2025-06-27 | 4.00 | 4.00 | 3.94 | 3.95 | 0.0M |
| 2025-06-26 | 4.19 | 4.19 | 4.00 | 4.00 | 0.0M |
| 2025-06-25 | 4.01 | 4.28 | 4.01 | 4.24 | 0.0M |
| 2025-06-24 | 4.00 | 4.00 | 4.00 | 4.00 | 0.0M |
| 2025-06-23 | 4.00 | 4.37 | 4.00 | 4.37 | 0.0M |
| 2025-06-18 | 4.11 | 4.60 | 4.11 | 4.46 | 0.0M |
| 2025-06-17 | 4.00 | 4.00 | 4.00 | 4.00 | 0.0M |
| 2025-06-11 | 3.86 | 4.00 | 3.81 | 4.00 | 0.0M |
| 2025-06-09 | 4.14 | 4.14 | 4.14 | 4.14 | 0.0M |
| 2025-06-05 | 3.82 | 3.82 | 3.82 | 3.82 | 0.0M |
| 2025-06-04 | 4.15 | 4.15 | 4.15 | 4.15 | 0.0M |
| 2025-06-03 | 3.85 | 3.85 | 3.81 | 3.81 | 0.0M |
| 2025-05-30 | 3.85 | 4.15 | 3.85 | 3.85 | 0.0M |
| 2025-05-29 | 4.15 | 4.15 | 4.15 | 4.15 | 0.0M |
| 2025-05-28 | 3.79 | 4.00 | 3.79 | 4.00 | 0.0M |
| 2025-05-20 | 3.83 | 4.17 | 3.83 | 4.17 | 0.0M |
| 2025-05-19 | 4.04 | 4.04 | 3.82 | 4.00 | 0.1M |
| 2025-05-15 | 4.18 | 4.18 | 4.18 | 4.18 | 0.0M |
| 2025-05-09 | 4.14 | 4.18 | 4.14 | 4.18 | 0.0M |
| 2025-05-08 | 4.38 | 4.39 | 4.15 | 4.15 | 0.0M |
| 2025-05-07 | 4.40 | 4.40 | 4.40 | 4.40 | 0.0M |
| 2025-05-06 | 4.38 | 4.38 | 4.38 | 4.38 | 0.0M |
| 2025-05-05 | 4.13 | 4.30 | 4.10 | 4.30 | 0.0M |
| 2025-04-25 | 4.89 | 4.89 | 4.89 | 4.89 | 0.0M |
| 2025-04-24 | 3.70 | 4.89 | 3.68 | 4.89 | 0.0M |
| 2025-04-23 | 4.90 | 4.90 | 4.90 | 4.90 | 0.0M |
| 2025-04-22 | 4.99 | 5.00 | 4.99 | 5.00 | 0.0M |
| 2025-04-21 | 5.00 | 5.00 | 4.90 | 4.90 | 0.0M |
| 2025-04-15 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2025-04-14 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2025-04-11 | 5.30 | 5.30 | 5.00 | 5.00 | 0.0M |
| 2025-04-10 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2025-04-08 | 5.00 | 5.39 | 5.00 | 5.39 | 0.0M |
| 2025-04-03 | 5.00 | 5.39 | 5.00 | 5.39 | 0.0M |
| 2025-04-02 | 5.43 | 5.44 | 5.43 | 5.44 | 0.0M |
| 2025-03-31 | 5.28 | 5.45 | 5.00 | 5.44 | 0.0M |
| 2025-03-28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.0M |
| 2025-03-27 | 5.45 | 5.45 | 5.28 | 5.28 | 0.0M |
| 2025-03-26 | 5.08 | 5.08 | 5.08 | 5.08 | 0.0M |
| 2025-03-25 | 5.10 | 5.10 | 4.50 | 5.09 | 0.0M |
| 2025-03-21 | 5.10 | 5.10 | 5.10 | 5.10 | 0.0M |
| 2025-03-20 | 5.19 | 5.19 | 5.19 | 5.19 | 0.0M |
| 2025-03-19 | 5.10 | 5.20 | 5.10 | 5.20 | 0.0M |
| 2025-03-18 | 5.25 | 5.25 | 5.10 | 5.10 | 0.1M |
| 2025-03-14 | 5.40 | 5.40 | 5.39 | 5.39 | 0.0M |
| 2025-03-13 | 5.43 | 5.43 | 5.42 | 5.42 | 0.1M |
| 2025-03-12 | 5.47 | 5.47 | 5.44 | 5.44 | 0.0M |
| 2025-03-11 | 4.93 | 5.50 | 4.93 | 5.50 | 0.0M |
| 2025-03-07 | 5.00 | 5.53 | 4.90 | 5.53 | 0.0M |
| 2025-03-06 | 5.62 | 5.62 | 5.58 | 5.58 | 0.0M |
| 2025-03-05 | 5.25 | 5.68 | 5.00 | 5.66 | 0.0M |
| 2025-03-04 | 5.82 | 5.82 | 5.30 | 5.30 | 0.0M |
| 2025-03-03 | 5.82 | 5.84 | 5.82 | 5.82 | 0.0M |
| 2025-02-28 | 6.27 | 6.27 | 6.20 | 6.20 | 0.1M |
| 2025-02-27 | 5.83 | 5.99 | 5.82 | 5.99 | 0.0M |
| 2025-02-26 | 5.83 | 5.83 | 5.83 | 5.83 | 0.0M |
| 2025-02-25 | 5.90 | 6.34 | 5.82 | 5.82 | 0.1M |
| 2025-02-24 | 5.84 | 5.90 | 5.84 | 5.90 | 0.0M |
| 2025-02-21 | 5.81 | 6.38 | 5.80 | 6.38 | 0.0M |
| 2025-02-20 | 6.06 | 6.44 | 6.00 | 6.43 | 0.0M |
| 2025-02-19 | 6.04 | 6.50 | 6.01 | 6.06 | 0.1M |
| 2025-02-18 | 6.10 | 6.40 | 6.00 | 6.04 | 0.0M |
| 2025-02-17 | 6.70 | 6.70 | 6.25 | 6.50 | 0.1M |
| 2025-02-14 | 6.46 | 6.70 | 6.46 | 6.70 | 0.0M |
| 2025-02-13 | 6.30 | 6.49 | 6.25 | 6.49 | 0.1M |
| 2025-02-12 | 6.70 | 6.70 | 6.70 | 6.70 | 0.0M |
| 2025-02-11 | 6.70 | 6.70 | 6.70 | 6.70 | 0.0M |
| 2025-02-10 | 6.35 | 6.70 | 6.35 | 6.70 | 0.0M |
| 2025-02-07 | 6.51 | 6.70 | 6.30 | 6.35 | 0.0M |
| 2025-02-05 | 6.84 | 6.84 | 6.70 | 6.75 | 0.0M |
| 2025-02-04 | 6.97 | 6.98 | 6.70 | 6.85 | 0.1M |
| 2025-02-03 | 6.95 | 6.99 | 6.51 | 6.70 | 0.1M |
| 2025-01-31 | 6.87 | 6.98 | 6.84 | 6.90 | 0.6M |
| 2025-01-30 | 6.25 | 6.75 | 6.25 | 6.75 | 0.2M |
| 2025-01-28 | 6.20 | 6.70 | 6.20 | 6.70 | 0.2M |
| 2025-01-27 | 6.38 | 6.38 | 6.10 | 6.37 | 0.1M |
| 2025-01-24 | 6.00 | 6.47 | 6.00 | 6.39 | 0.0M |
| 2025-01-23 | 6.38 | 6.49 | 6.15 | 6.15 | 0.0M |
| 2025-01-22 | 6.15 | 6.70 | 6.13 | 6.39 | 1.1M |
| 2025-01-21 | 6.75 | 6.75 | 6.10 | 6.15 | 0.2M |
| 2025-01-20 | 6.25 | 6.75 | 6.00 | 6.10 | 0.2M |
| 2025-01-17 | 6.00 | 6.25 | 6.00 | 6.17 | 0.1M |
| 2025-01-16 | 5.99 | 6.00 | 5.70 | 5.99 | 0.2M |
| 2025-01-15 | 6.00 | 6.00 | 5.70 | 5.98 | 0.1M |
| 2025-01-14 | 5.89 | 5.97 | 5.75 | 5.95 | 0.1M |
| 2025-01-13 | 6.15 | 6.15 | 5.70 | 5.75 | 0.0M |
| 2025-01-10 | 6.24 | 6.24 | 5.65 | 5.99 | 0.1M |
| 2025-01-09 | 5.80 | 6.29 | 5.60 | 6.24 | 0.6M |
| 2025-01-08 | 5.70 | 5.89 | 5.60 | 5.60 | 0.0M |
| 2025-01-07 | 5.39 | 5.70 | 5.39 | 5.69 | 0.2M |
| 2025-01-06 | 5.19 | 5.39 | 5.19 | 5.39 | 0.1M |
| 2025-01-03 | 5.01 | 5.19 | 4.90 | 5.19 | 0.2M |
| 2025-01-02 | 5.44 | 5.44 | 5.00 | 5.20 | 0.1M |