4.05
Última Actualización: 2025-09-16
| 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 |
|---|---|---|---|---|---|
| 2024-12-26 | 5.77 | 5.77 | 5.49 | 5.49 | 0.0M |
| 2024-12-10 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-11-27 | 4.99 | 4.99 | 4.99 | 4.99 | 0.0M |
| 2024-10-29 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-10-25 | 5.09 | 5.09 | 5.00 | 5.00 | 0.0M |
| 2024-10-07 | 4.40 | 4.40 | 4.40 | 4.40 | 0.0M |
| 2024-10-02 | 4.50 | 4.50 | 4.50 | 4.50 | 0.0M |
| 2024-09-25 | 4.40 | 4.50 | 4.40 | 4.50 | 0.0M |
| 2024-09-20 | 4.80 | 4.80 | 4.80 | 4.80 | 0.0M |
| 2024-09-19 | 5.50 | 5.59 | 4.86 | 4.90 | 0.0M |
| 2024-09-18 | 4.80 | 4.80 | 4.80 | 4.80 | 0.0M |
| 2024-09-17 | 5.20 | 5.85 | 4.80 | 4.80 | 0.0M |
| 2024-09-11 | 5.20 | 5.20 | 5.20 | 5.20 | 0.0M |
| 2024-09-04 | 5.20 | 5.20 | 5.20 | 5.20 | 0.0M |
| 2024-09-02 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-08-30 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-08-29 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-08-28 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-08-26 | 5.01 | 5.01 | 5.01 | 5.01 | 0.0M |
| 2024-08-22 | 5.01 | 5.01 | 5.01 | 5.01 | 0.0M |
| 2024-08-20 | 5.01 | 5.01 | 5.01 | 5.01 | 0.0M |
| 2024-08-16 | 5.10 | 5.10 | 5.00 | 5.00 | 0.0M |
| 2024-08-15 | 5.20 | 5.20 | 5.20 | 5.20 | 0.0M |
| 2024-08-09 | 5.30 | 5.59 | 5.30 | 5.59 | 0.0M |
| 2024-08-08 | 5.50 | 5.50 | 5.50 | 5.50 | 0.0M |
| 2024-08-07 | 6.20 | 6.30 | 5.75 | 5.75 | 0.0M |
| 2024-08-06 | 5.65 | 6.20 | 5.40 | 5.75 | 0.0M |
| 2024-07-26 | 6.45 | 6.45 | 6.45 | 6.45 | 0.0M |
| 2024-07-22 | 5.50 | 5.50 | 5.50 | 5.50 | 0.0M |
| 2024-07-19 | 6.40 | 6.70 | 6.17 | 6.17 | 0.0M |
| 2024-07-12 | 6.28 | 6.49 | 6.10 | 6.10 | 0.0M |
| 2024-07-11 | 5.89 | 6.30 | 5.89 | 6.28 | 0.0M |
| 2024-07-10 | 5.50 | 5.90 | 5.50 | 5.90 | 0.0M |
| 2024-07-03 | 5.03 | 5.03 | 5.02 | 5.02 | 0.0M |
| 2024-07-02 | 5.02 | 5.02 | 4.93 | 4.93 | 0.0M |
| 2024-06-28 | 5.48 | 5.48 | 5.48 | 5.48 | 0.0M |
| 2024-06-27 | 5.48 | 5.48 | 5.48 | 5.48 | 0.0M |
| 2024-06-26 | 5.41 | 5.41 | 5.41 | 5.41 | 0.0M |
| 2024-06-24 | 5.60 | 5.60 | 5.60 | 5.60 | 0.0M |
| 2024-06-21 | 5.21 | 6.10 | 5.21 | 5.60 | 0.0M |
| 2024-06-20 | 4.82 | 4.83 | 4.82 | 4.82 | 0.0M |
| 2024-06-19 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-06-18 | 4.92 | 5.00 | 4.92 | 5.00 | 0.0M |
| 2024-06-13 | 5.00 | 5.00 | 4.83 | 4.85 | 0.0M |
| 2024-06-12 | 5.00 | 5.57 | 5.00 | 5.10 | 0.0M |
| 2024-06-11 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-06-06 | 5.56 | 5.56 | 5.20 | 5.20 | 0.0M |
| 2024-06-05 | 5.33 | 5.54 | 5.30 | 5.30 | 0.0M |
| 2024-06-03 | 5.42 | 5.76 | 5.40 | 5.76 | 0.0M |
| 2024-05-31 | 5.90 | 5.90 | 5.83 | 5.83 | 0.0M |
| 2024-05-29 | 5.62 | 5.90 | 5.62 | 5.90 | 0.0M |
| 2024-05-28 | 6.50 | 6.50 | 6.50 | 6.50 | 0.0M |
| 2024-05-22 | 5.91 | 6.60 | 5.31 | 6.60 | 0.0M |
| 2024-05-21 | 6.50 | 6.50 | 5.90 | 5.90 | 0.0M |
| 2024-05-20 | 6.50 | 6.66 | 6.50 | 6.62 | 0.0M |
| 2024-05-17 | 6.00 | 6.00 | 6.00 | 6.00 | 0.0M |
| 2024-05-15 | 6.00 | 6.00 | 6.00 | 6.00 | 0.0M |
| 2024-05-09 | 6.61 | 6.61 | 6.25 | 6.25 | 0.0M |
| 2024-05-08 | 6.50 | 6.75 | 6.50 | 6.65 | 0.0M |
| 2024-05-07 | 6.51 | 6.70 | 6.47 | 6.50 | 0.0M |
| 2024-05-06 | 8.00 | 8.00 | 6.55 | 6.96 | 0.0M |
| 2024-05-03 | 7.00 | 7.99 | 7.00 | 7.50 | 0.0M |
| 2024-05-02 | 7.50 | 7.50 | 7.50 | 7.50 | 0.0M |
| 2024-04-30 | 8.37 | 8.37 | 7.90 | 8.00 | 0.0M |
| 2024-04-29 | 7.21 | 8.89 | 7.10 | 8.38 | 0.0M |
| 2024-04-26 | 8.19 | 8.48 | 7.30 | 7.30 | 0.0M |
| 2024-04-25 | 7.00 | 8.99 | 6.35 | 7.60 | 0.0M |
| 2024-04-24 | 7.06 | 7.25 | 6.60 | 7.00 | 0.0M |
| 2024-04-22 | 8.40 | 8.40 | 7.50 | 7.80 | 0.0M |
| 2024-04-19 | 10.30 | 10.50 | 9.09 | 9.09 | 0.0M |
| 2024-04-18 | 11.01 | 11.01 | 9.90 | 9.90 | 0.0M |
| 2024-04-17 | 11.99 | 13.01 | 9.81 | 9.81 | 0.0M |
| 2024-04-16 | 7.77 | 12.50 | 7.56 | 10.00 | 0.0M |
| 2024-04-15 | 5.90 | 9.50 | 5.90 | 7.56 | 0.0M |
| 2024-04-12 | 5.91 | 5.94 | 5.47 | 5.47 | 0.0M |
| 2024-04-11 | 5.73 | 5.73 | 5.60 | 5.60 | 0.0M |
| 2024-04-10 | 6.41 | 6.74 | 5.48 | 6.22 | 0.0M |
| 2024-04-09 | 4.42 | 6.80 | 4.08 | 6.80 | 0.0M |
| 2024-04-08 | 5.00 | 5.00 | 4.35 | 4.47 | 0.0M |
| 2024-04-05 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-04-04 | 4.61 | 4.61 | 4.61 | 4.61 | 0.0M |
| 2024-04-03 | 4.61 | 4.95 | 4.50 | 4.95 | 0.0M |
| 2024-04-01 | 5.20 | 5.20 | 5.20 | 5.20 | 0.0M |
| 2024-03-27 | 5.20 | 5.20 | 5.20 | 5.20 | 0.0M |
| 2024-03-26 | 5.09 | 5.44 | 5.00 | 5.39 | 0.0M |
| 2024-03-25 | 5.31 | 5.70 | 5.00 | 5.00 | 0.0M |
| 2024-03-23 | 5.31 | 5.31 | 5.31 | 5.31 | 0.0M |
| 2024-03-22 | 5.38 | 5.99 | 5.31 | 5.31 | 0.0M |
| 2024-03-21 | 5.79 | 5.79 | 5.79 | 5.79 | 0.0M |
| 2024-03-20 | 5.77 | 5.87 | 5.58 | 5.87 | 0.0M |
| 2024-03-19 | 5.95 | 5.95 | 5.95 | 5.95 | 0.0M |
| 2024-03-18 | 6.00 | 6.26 | 5.50 | 5.66 | 0.0M |
| 2024-03-15 | 6.15 | 6.40 | 6.15 | 6.40 | 0.0M |
| 2024-03-13 | 6.50 | 7.00 | 6.06 | 6.56 | 0.0M |
| 2024-03-12 | 6.20 | 6.20 | 6.20 | 6.20 | 0.0M |
| 2024-03-11 | 5.83 | 6.10 | 5.83 | 6.10 | 0.0M |
| 2024-03-08 | 6.44 | 6.80 | 6.06 | 6.10 | 0.0M |
| 2024-03-07 | 7.09 | 7.09 | 7.09 | 7.09 | 0.0M |
| 2024-03-05 | 5.88 | 7.60 | 5.85 | 6.90 | 0.0M |
| 2024-03-04 | 5.86 | 5.86 | 5.59 | 5.59 | 0.0M |
| 2024-03-01 | 6.10 | 6.10 | 5.86 | 5.87 | 0.0M |
| 2024-02-29 | 6.15 | 6.25 | 5.87 | 5.97 | 0.0M |
| 2024-02-28 | 7.00 | 7.00 | 6.00 | 6.00 | 0.0M |
| 2024-02-27 | 7.79 | 10.00 | 6.61 | 6.61 | 0.0M |
| 2024-02-26 | 6.70 | 7.50 | 6.60 | 7.26 | 0.0M |
| 2024-02-23 | 7.80 | 7.80 | 7.80 | 7.80 | 0.0M |
| 2024-02-16 | 8.27 | 8.27 | 8.27 | 8.27 | 0.0M |
| 2024-02-15 | 8.27 | 8.27 | 8.27 | 8.27 | 0.0M |
| 2024-02-09 | 9.83 | 9.83 | 9.83 | 9.83 | 0.0M |
| 2024-02-08 | 8.95 | 8.95 | 8.95 | 8.95 | 0.0M |
| 2024-02-07 | 9.10 | 9.10 | 9.10 | 9.10 | 0.0M |
| 2024-02-05 | 9.40 | 10.53 | 9.26 | 10.53 | 0.0M |
| 2024-02-02 | 9.98 | 9.98 | 9.98 | 9.98 | 0.0M |
| 2024-01-31 | 10.00 | 10.00 | 10.00 | 10.00 | 0.0M |
| 2024-01-29 | 10.50 | 10.50 | 10.50 | 10.50 | 0.0M |
| 2024-01-26 | 12.60 | 12.60 | 10.50 | 10.50 | 0.0M |
| 2024-01-25 | 13.68 | 13.68 | 13.62 | 13.62 | 0.0M |
| 2024-01-24 | 10.00 | 13.11 | 10.00 | 12.70 | 0.0M |
| 2024-01-23 | 21.00 | 21.00 | 10.00 | 10.00 | 0.0M |
| 2024-01-22 | 20.00 | 20.30 | 20.00 | 20.30 | 0.0M |
| 2024-01-19 | 19.01 | 20.00 | 19.01 | 20.00 | 0.0M |
| 2024-01-18 | 14.51 | 14.51 | 14.51 | 14.51 | 0.0M |
| 2024-01-16 | 19.00 | 19.00 | 18.01 | 18.01 | 0.0M |
| 2024-01-15 | 20.99 | 21.50 | 19.00 | 19.00 | 0.0M |
| 2024-01-12 | 49.00 | 49.00 | 33.45 | 33.45 | 0.0M |
| 2024-01-11 | 15.16 | 40.00 | 15.16 | 40.00 | 0.0M |
| 2024-01-10 | 5.98 | 10.00 | 5.98 | 10.00 | 0.0M |
| 2024-01-08 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |