3.49
Última Actualización: 2025-10-03
| 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 | 2.14 | 2.18 | 2.08 | 2.16 | 0.0M |
| 2024-12-27 | 2.04 | 2.10 | 2.04 | 2.10 | 0.0M |
| 2024-12-23 | 2.05 | 2.05 | 2.00 | 2.04 | 0.0M |
| 2024-12-20 | 2.05 | 2.05 | 2.00 | 2.03 | 0.0M |
| 2024-12-19 | 2.00 | 2.09 | 2.00 | 2.06 | 0.0M |
| 2024-12-18 | 2.05 | 2.08 | 2.00 | 2.03 | 0.0M |
| 2024-12-17 | 2.08 | 2.08 | 2.05 | 2.05 | 0.0M |
| 2024-12-16 | 2.07 | 2.09 | 2.04 | 2.08 | 0.0M |
| 2024-12-13 | 2.04 | 2.07 | 2.04 | 2.05 | 0.0M |
| 2024-12-12 | 2.07 | 2.07 | 2.00 | 2.05 | 0.0M |
| 2024-12-11 | 2.05 | 2.09 | 2.02 | 2.07 | 0.0M |
| 2024-12-10 | 2.05 | 2.10 | 2.04 | 2.10 | 0.0M |
| 2024-12-09 | 2.03 | 2.10 | 2.03 | 2.10 | 0.0M |
| 2024-12-06 | 2.04 | 2.04 | 1.97 | 2.00 | 0.0M |
| 2024-12-05 | 1.99 | 2.06 | 1.99 | 2.04 | 0.0M |
| 2024-12-04 | 2.09 | 2.09 | 1.99 | 2.08 | 0.0M |
| 2024-12-03 | 1.97 | 2.12 | 1.92 | 2.10 | 0.0M |
| 2024-12-02 | 1.95 | 1.98 | 1.86 | 1.97 | 0.0M |
| 2024-11-29 | 1.99 | 1.99 | 1.94 | 1.94 | 0.0M |
| 2024-11-28 | 2.03 | 2.03 | 1.98 | 2.01 | 0.0M |
| 2024-11-27 | 2.08 | 2.08 | 1.90 | 2.00 | 0.0M |
| 2024-11-26 | 2.09 | 2.09 | 2.05 | 2.08 | 0.0M |
| 2024-11-25 | 2.06 | 2.09 | 2.05 | 2.09 | 0.0M |
| 2024-11-22 | 2.13 | 2.13 | 1.90 | 2.07 | 0.0M |
| 2024-11-21 | 2.04 | 2.14 | 2.04 | 2.14 | 0.0M |
| 2024-11-20 | 2.05 | 2.05 | 1.97 | 2.05 | 0.0M |
| 2024-11-19 | 2.10 | 2.16 | 2.00 | 2.10 | 0.1M |
| 2024-11-18 | 1.87 | 2.10 | 1.82 | 2.10 | 0.0M |
| 2024-11-15 | 1.96 | 1.96 | 1.91 | 1.91 | 0.0M |
| 2024-11-14 | 1.90 | 1.95 | 1.88 | 1.95 | 0.0M |
| 2024-11-13 | 1.90 | 1.92 | 1.90 | 1.90 | 0.0M |
| 2024-11-12 | 1.93 | 1.93 | 1.90 | 1.90 | 0.0M |
| 2024-11-08 | 1.98 | 1.98 | 1.80 | 1.94 | 0.0M |
| 2024-11-07 | 1.90 | 1.90 | 1.90 | 1.90 | 0.0M |
| 2024-11-06 | 1.92 | 1.94 | 1.87 | 1.87 | 0.0M |
| 2024-11-05 | 1.90 | 1.90 | 1.85 | 1.85 | 0.0M |
| 2024-11-04 | 1.75 | 1.91 | 1.75 | 1.90 | 0.0M |
| 2024-10-31 | 1.73 | 1.75 | 1.73 | 1.75 | 0.0M |
| 2024-10-30 | 1.79 | 1.79 | 1.73 | 1.73 | 0.0M |
| 2024-10-29 | 1.76 | 1.80 | 1.74 | 1.74 | 0.0M |
| 2024-10-28 | 1.77 | 1.77 | 1.76 | 1.76 | 0.0M |
| 2024-10-25 | 1.77 | 1.77 | 1.77 | 1.77 | 0.0M |
| 2024-10-24 | 1.69 | 1.77 | 1.69 | 1.77 | 0.0M |
| 2024-10-23 | 1.62 | 1.68 | 1.62 | 1.67 | 0.0M |
| 2024-10-22 | 1.59 | 1.62 | 1.59 | 1.62 | 0.0M |
| 2024-10-21 | 1.59 | 1.59 | 1.59 | 1.59 | 0.0M |
| 2024-10-18 | 1.57 | 1.57 | 1.57 | 1.57 | 0.0M |
| 2024-10-17 | 1.59 | 1.59 | 1.55 | 1.57 | 0.0M |
| 2024-10-16 | 1.63 | 1.63 | 1.59 | 1.59 | 0.0M |
| 2024-10-15 | 1.64 | 1.64 | 1.63 | 1.63 | 0.0M |
| 2024-10-14 | 1.64 | 1.64 | 1.64 | 1.64 | 0.0M |
| 2024-10-11 | 1.65 | 1.65 | 1.61 | 1.64 | 0.0M |
| 2024-10-10 | 1.59 | 1.66 | 1.59 | 1.65 | 0.0M |
| 2024-10-09 | 1.60 | 1.60 | 1.57 | 1.59 | 0.0M |
| 2024-10-08 | 1.58 | 1.61 | 1.55 | 1.59 | 0.0M |
| 2024-10-07 | 1.62 | 1.62 | 1.58 | 1.60 | 0.0M |
| 2024-10-04 | 1.64 | 1.64 | 1.62 | 1.62 | 0.0M |
| 2024-10-03 | 1.58 | 1.63 | 1.58 | 1.62 | 0.0M |
| 2024-10-02 | 1.56 | 1.59 | 1.51 | 1.58 | 0.0M |
| 2024-10-01 | 1.55 | 1.56 | 1.55 | 1.56 | 0.0M |
| 2024-09-30 | 1.58 | 1.58 | 1.56 | 1.56 | 0.0M |
| 2024-09-27 | 1.59 | 1.59 | 1.50 | 1.59 | 0.0M |
| 2024-09-26 | 1.59 | 1.59 | 1.57 | 1.59 | 0.0M |
| 2024-09-25 | 1.55 | 1.61 | 1.55 | 1.60 | 0.0M |
| 2024-09-24 | 1.53 | 1.60 | 1.52 | 1.60 | 0.0M |
| 2024-09-23 | 1.50 | 1.54 | 1.50 | 1.54 | 0.0M |
| 2024-09-20 | 1.53 | 1.53 | 1.47 | 1.50 | 0.0M |
| 2024-09-19 | 1.50 | 1.54 | 1.50 | 1.53 | 0.0M |
| 2024-09-18 | 1.51 | 1.51 | 1.48 | 1.50 | 0.0M |
| 2024-09-17 | 1.52 | 1.53 | 1.51 | 1.53 | 0.0M |
| 2024-09-16 | 1.51 | 1.53 | 1.51 | 1.53 | 0.0M |
| 2024-09-13 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0M |
| 2024-09-12 | 1.57 | 1.57 | 1.51 | 1.55 | 0.0M |
| 2024-09-11 | 1.56 | 1.56 | 1.54 | 1.55 | 0.0M |
| 2024-09-10 | 1.54 | 1.58 | 1.50 | 1.56 | 0.0M |
| 2024-09-09 | 1.54 | 1.54 | 1.50 | 1.54 | 0.0M |
| 2024-09-06 | 1.54 | 1.54 | 1.49 | 1.54 | 0.0M |
| 2024-09-05 | 1.54 | 1.55 | 1.54 | 1.54 | 0.0M |
| 2024-09-04 | 1.54 | 1.55 | 1.47 | 1.54 | 0.0M |
| 2024-09-03 | 1.53 | 1.57 | 1.50 | 1.55 | 0.0M |
| 2024-09-02 | 1.63 | 1.63 | 1.47 | 1.59 | 0.0M |
| 2024-08-30 | 1.62 | 1.63 | 1.62 | 1.62 | 0.0M |
| 2024-08-29 | 1.65 | 1.65 | 1.50 | 1.62 | 0.0M |
| 2024-08-28 | 1.57 | 1.65 | 1.50 | 1.65 | 0.0M |
| 2024-08-27 | 1.64 | 1.65 | 1.60 | 1.65 | 0.0M |
| 2024-08-26 | 1.65 | 1.65 | 1.60 | 1.62 | 0.0M |
| 2024-08-23 | 1.66 | 1.66 | 1.62 | 1.64 | 0.0M |
| 2024-08-22 | 1.60 | 1.66 | 1.58 | 1.65 | 0.0M |
| 2024-08-21 | 1.69 | 1.70 | 1.55 | 1.68 | 0.0M |
| 2024-08-20 | 1.71 | 1.72 | 1.61 | 1.69 | 0.0M |
| 2024-08-19 | 1.80 | 1.80 | 1.65 | 1.75 | 0.0M |
| 2024-08-16 | 1.85 | 1.86 | 1.80 | 1.86 | 0.0M |
| 2024-08-14 | 1.86 | 1.86 | 1.75 | 1.85 | 0.0M |
| 2024-08-13 | 1.86 | 1.86 | 1.86 | 1.86 | 0.0M |
| 2024-08-12 | 1.85 | 1.87 | 1.80 | 1.84 | 0.0M |
| 2024-08-09 | 1.88 | 1.89 | 1.85 | 1.85 | 0.0M |
| 2024-08-08 | 1.82 | 1.94 | 1.82 | 1.86 | 0.1M |
| 2024-08-07 | 1.87 | 1.90 | 1.83 | 1.90 | 0.0M |
| 2024-08-06 | 1.86 | 1.86 | 1.78 | 1.86 | 0.1M |
| 2024-08-05 | 1.84 | 1.90 | 1.80 | 1.86 | 0.0M |
| 2024-08-02 | 1.90 | 1.92 | 1.83 | 1.83 | 0.0M |
| 2024-08-01 | 1.92 | 1.93 | 1.83 | 1.93 | 0.0M |
| 2024-07-31 | 1.92 | 1.92 | 1.88 | 1.92 | 0.0M |
| 2024-07-30 | 1.91 | 1.93 | 1.91 | 1.92 | 0.0M |
| 2024-07-29 | 1.88 | 1.91 | 1.87 | 1.91 | 0.0M |
| 2024-07-26 | 1.88 | 1.88 | 1.82 | 1.88 | 0.0M |
| 2024-07-25 | 1.88 | 1.90 | 1.80 | 1.88 | 0.0M |
| 2024-07-24 | 1.84 | 1.92 | 1.84 | 1.92 | 0.0M |
| 2024-07-23 | 1.95 | 1.97 | 1.85 | 1.94 | 0.0M |
| 2024-07-22 | 1.89 | 2.00 | 1.89 | 1.99 | 0.0M |
| 2024-07-19 | 1.89 | 1.89 | 1.80 | 1.80 | 0.0M |
| 2024-07-18 | 1.88 | 1.89 | 1.83 | 1.88 | 0.0M |
| 2024-07-17 | 1.92 | 1.92 | 1.80 | 1.88 | 0.0M |
| 2024-07-16 | 2.00 | 2.00 | 1.88 | 1.88 | 0.0M |
| 2024-07-15 | 2.01 | 2.01 | 1.98 | 1.98 | 0.0M |
| 2024-07-12 | 2.01 | 2.01 | 2.00 | 2.00 | 0.0M |
| 2024-07-11 | 1.95 | 2.03 | 1.95 | 2.01 | 0.0M |
| 2024-07-10 | 1.88 | 1.96 | 1.88 | 1.95 | 0.1M |
| 2024-07-09 | 1.94 | 1.96 | 1.90 | 1.90 | 0.0M |
| 2024-07-08 | 1.96 | 1.96 | 1.90 | 1.95 | 0.0M |
| 2024-07-05 | 1.97 | 1.97 | 1.91 | 1.96 | 0.0M |
| 2024-07-04 | 1.97 | 1.98 | 1.87 | 1.98 | 0.0M |
| 2024-07-03 | 1.97 | 1.99 | 1.97 | 1.99 | 0.0M |
| 2024-07-02 | 2.01 | 2.01 | 1.91 | 1.92 | 0.0M |
| 2024-07-01 | 2.00 | 2.00 | 1.96 | 1.97 | 0.0M |
| 2024-06-28 | 2.02 | 2.02 | 1.95 | 2.01 | 0.0M |
| 2024-06-27 | 1.99 | 2.03 | 1.94 | 2.02 | 0.0M |
| 2024-06-26 | 1.97 | 1.99 | 1.97 | 1.99 | 0.0M |
| 2024-06-25 | 1.99 | 1.99 | 1.96 | 1.99 | 0.0M |
| 2024-06-24 | 2.05 | 2.05 | 1.87 | 2.00 | 0.0M |
| 2024-06-21 | 2.05 | 2.05 | 2.05 | 2.05 | 0.0M |
| 2024-06-20 | 2.00 | 2.04 | 1.94 | 2.04 | 0.0M |
| 2024-06-19 | 2.05 | 2.05 | 1.96 | 2.05 | 0.0M |
| 2024-06-18 | 2.09 | 2.10 | 1.91 | 2.05 | 0.0M |
| 2024-06-17 | 1.98 | 2.11 | 1.93 | 2.09 | 0.0M |
| 2024-06-14 | 1.96 | 1.98 | 1.90 | 1.97 | 0.0M |
| 2024-06-13 | 1.93 | 1.96 | 1.93 | 1.96 | 0.0M |
| 2024-06-12 | 1.93 | 1.94 | 1.86 | 1.94 | 0.0M |
| 2024-06-11 | 1.95 | 1.95 | 1.90 | 1.93 | 0.0M |
| 2024-06-10 | 1.95 | 2.00 | 1.88 | 1.95 | 0.0M |
| 2024-06-07 | 2.00 | 2.05 | 1.90 | 1.90 | 0.0M |
| 2024-06-06 | 2.04 | 2.24 | 1.98 | 2.04 | 0.0M |
| 2024-06-05 | 1.99 | 2.04 | 1.97 | 2.02 | 0.0M |
| 2024-06-04 | 2.04 | 2.04 | 1.99 | 2.01 | 0.0M |
| 2024-06-03 | 2.01 | 2.05 | 2.00 | 2.04 | 0.0M |
| 2024-05-31 | 2.00 | 2.01 | 1.98 | 2.00 | 0.0M |
| 2024-05-29 | 2.04 | 2.04 | 1.95 | 2.00 | 0.0M |
| 2024-05-28 | 1.97 | 2.05 | 1.97 | 2.05 | 0.0M |
| 2024-05-27 | 1.95 | 1.97 | 1.88 | 1.97 | 0.0M |
| 2024-05-24 | 2.03 | 2.03 | 1.77 | 1.95 | 0.0M |
| 2024-05-23 | 2.03 | 2.07 | 1.96 | 2.03 | 0.0M |
| 2024-05-22 | 2.06 | 2.07 | 1.99 | 2.03 | 0.0M |
| 2024-05-21 | 2.05 | 2.05 | 1.99 | 2.03 | 0.0M |
| 2024-05-20 | 2.08 | 2.08 | 2.04 | 2.04 | 0.0M |
| 2024-05-17 | 2.03 | 2.10 | 2.00 | 2.05 | 0.0M |
| 2024-05-16 | 2.08 | 2.11 | 1.82 | 2.03 | 0.1M |
| 2024-05-15 | 2.08 | 2.24 | 2.05 | 2.14 | 0.0M |
| 2024-05-14 | 2.12 | 2.15 | 2.03 | 2.07 | 0.0M |
| 2024-05-13 | 2.12 | 2.18 | 2.04 | 2.12 | 0.0M |
| 2024-05-10 | 2.30 | 2.35 | 2.06 | 2.14 | 0.1M |
| 2024-05-09 | 2.47 | 2.47 | 2.23 | 2.34 | 0.1M |
| 2024-05-08 | 2.54 | 2.54 | 2.40 | 2.40 | 0.0M |
| 2024-05-07 | 2.55 | 2.55 | 2.40 | 2.50 | 0.0M |
| 2024-05-06 | 2.50 | 2.70 | 2.42 | 2.56 | 0.1M |
| 2024-05-02 | 2.22 | 2.53 | 2.22 | 2.48 | 0.1M |
| 2024-04-30 | 2.19 | 2.22 | 2.10 | 2.20 | 0.1M |
| 2024-04-29 | 2.17 | 2.30 | 2.14 | 2.19 | 0.0M |
| 2024-04-26 | 2.15 | 2.18 | 2.07 | 2.14 | 0.0M |
| 2024-04-25 | 2.16 | 2.28 | 2.08 | 2.18 | 0.1M |
| 2024-04-24 | 2.12 | 2.30 | 2.11 | 2.23 | 0.1M |
| 2024-04-23 | 2.20 | 2.28 | 1.97 | 2.07 | 0.1M |
| 2024-04-22 | 2.47 | 2.47 | 2.05 | 2.30 | 0.1M |
| 2024-04-19 | 2.02 | 2.70 | 2.00 | 2.48 | 0.2M |
| 2024-04-18 | 1.92 | 2.13 | 1.88 | 2.02 | 0.1M |
| 2024-04-17 | 1.85 | 2.06 | 1.85 | 1.92 | 0.2M |
| 2024-04-16 | 2.20 | 2.22 | 1.73 | 1.84 | 0.7M |