1.95
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 1.82 | 1.83 | 1.82 | 1.83 | 212.2M |
| 2024-12-30 | 1.81 | 1.82 | 1.81 | 1.82 | 163.8M |
| 2024-12-27 | 1.82 | 1.83 | 1.81 | 1.81 | 320.5M |
| 2024-12-26 | 1.79 | 1.81 | 1.79 | 1.81 | 286.3M |
| 2024-12-25 | 1.78 | 1.80 | 1.77 | 1.79 | 196.8M |
| 2024-12-24 | 1.78 | 1.78 | 1.78 | 1.78 | 156.4M |
| 2024-12-23 | 1.79 | 1.79 | 1.77 | 1.77 | 240.6M |
| 2024-12-20 | 1.76 | 1.79 | 1.76 | 1.78 | 358.6M |
| 2024-12-19 | 1.74 | 1.74 | 1.73 | 1.74 | 230.1M |
| 2024-12-18 | 1.75 | 1.75 | 1.74 | 1.74 | 291.3M |
| 2024-12-17 | 1.78 | 1.78 | 1.77 | 1.77 | 234.6M |
| 2024-12-16 | 1.79 | 1.80 | 1.78 | 1.80 | 225.4M |
| 2024-12-13 | 1.78 | 1.80 | 1.78 | 1.79 | 225.3M |
| 2024-12-12 | 1.80 | 1.80 | 1.79 | 1.80 | 215.8M |
| 2024-12-11 | 1.81 | 1.81 | 1.79 | 1.80 | 298.2M |
| 2024-12-10 | 1.82 | 1.82 | 1.81 | 1.81 | 334.0M |
| 2024-12-09 | 1.80 | 1.82 | 1.80 | 1.82 | 283.5M |
| 2024-12-06 | 1.81 | 1.81 | 1.80 | 1.80 | 265.9M |
| 2024-12-05 | 1.81 | 1.82 | 1.81 | 1.81 | 336.4M |
| 2024-12-04 | 1.86 | 1.86 | 1.83 | 1.83 | 417.6M |
| 2024-12-03 | 1.88 | 1.88 | 1.86 | 1.87 | 337.0M |
| 2024-12-02 | 1.89 | 1.89 | 1.88 | 1.89 | 213.4M |
| 2024-11-29 | 1.89 | 1.90 | 1.89 | 1.90 | 128.9M |
| 2024-11-28 | 1.90 | 1.90 | 1.89 | 1.90 | 98.1M |
| 2024-11-27 | 1.90 | 1.90 | 1.89 | 1.90 | 137.6M |
| 2024-11-26 | 1.90 | 1.91 | 1.89 | 1.90 | 173.0M |
| 2024-11-25 | 1.89 | 1.89 | 1.88 | 1.89 | 137.4M |
| 2024-11-22 | 1.89 | 1.90 | 1.88 | 1.88 | 277.3M |
| 2024-11-21 | 1.91 | 1.92 | 1.91 | 1.91 | 117.2M |
| 2024-11-20 | 1.91 | 1.92 | 1.91 | 1.92 | 159.2M |
| 2024-11-19 | 1.92 | 1.92 | 1.91 | 1.92 | 132.4M |
| 2024-11-18 | 1.92 | 1.92 | 1.91 | 1.91 | 139.5M |
| 2024-11-15 | 1.93 | 1.93 | 1.91 | 1.91 | 278.9M |
| 2024-11-14 | 1.97 | 1.98 | 1.96 | 1.96 | 124.4M |
| 2024-11-13 | 1.98 | 1.99 | 1.98 | 1.98 | 150.5M |
| 2024-11-12 | 1.98 | 1.99 | 1.97 | 1.98 | 146.5M |
| 2024-11-11 | 1.96 | 1.98 | 1.96 | 1.97 | 236.0M |
| 2024-11-08 | 1.96 | 1.96 | 1.92 | 1.93 | 291.5M |
| 2024-11-07 | 1.94 | 1.96 | 1.94 | 1.95 | 287.4M |
| 2024-11-06 | 1.89 | 1.91 | 1.89 | 1.90 | 341.0M |
| 2024-11-05 | 1.89 | 1.90 | 1.88 | 1.88 | 264.9M |
| 2024-11-04 | 1.89 | 1.91 | 1.89 | 1.90 | 175.7M |
| 2024-11-01 | 1.91 | 1.91 | 1.88 | 1.88 | 171.2M |
| 2024-10-31 | 1.91 | 1.91 | 1.90 | 1.90 | 174.2M |
| 2024-10-30 | 1.89 | 1.92 | 1.89 | 1.91 | 237.8M |
| 2024-10-29 | 1.89 | 1.91 | 1.89 | 1.91 | 237.3M |
| 2024-10-28 | 1.87 | 1.90 | 1.87 | 1.89 | 211.0M |
| 2024-10-25 | 1.89 | 1.89 | 1.87 | 1.88 | 177.3M |
| 2024-10-24 | 1.90 | 1.91 | 1.89 | 1.90 | 110.0M |
| 2024-10-23 | 1.91 | 1.91 | 1.90 | 1.90 | 173.3M |
| 2024-10-22 | 1.89 | 1.90 | 1.88 | 1.89 | 98.6M |
| 2024-10-21 | 1.89 | 1.90 | 1.87 | 1.90 | 164.0M |
| 2024-10-18 | 1.89 | 1.90 | 1.88 | 1.90 | 195.8M |
| 2024-10-17 | 1.91 | 1.91 | 1.88 | 1.88 | 208.4M |
| 2024-10-16 | 1.91 | 1.91 | 1.90 | 1.91 | 146.7M |
| 2024-10-15 | 1.90 | 1.91 | 1.89 | 1.90 | 144.6M |
| 2024-10-14 | 1.89 | 1.90 | 1.88 | 1.90 | 160.6M |
| 2024-10-11 | 1.91 | 1.91 | 1.89 | 1.89 | 178.6M |
| 2024-10-10 | 1.93 | 1.93 | 1.91 | 1.92 | 166.9M |
| 2024-10-09 | 1.93 | 1.95 | 1.92 | 1.92 | 273.7M |
| 2024-10-08 | 1.95 | 1.96 | 1.91 | 1.92 | 333.6M |
| 2024-09-30 | 1.97 | 2.01 | 1.97 | 2.00 | 324.1M |
| 2024-09-27 | 1.95 | 1.96 | 1.94 | 1.96 | 209.9M |
| 2024-09-26 | 1.97 | 1.98 | 1.97 | 1.97 | 288.0M |
| 2024-09-25 | 1.96 | 1.96 | 1.94 | 1.94 | 205.6M |
| 2024-09-24 | 1.96 | 1.97 | 1.96 | 1.97 | 197.0M |
| 2024-09-23 | 1.94 | 1.95 | 1.93 | 1.94 | 175.6M |
| 2024-09-20 | 1.94 | 1.95 | 1.93 | 1.95 | 192.0M |
| 2024-09-19 | 1.96 | 1.96 | 1.95 | 1.95 | 216.4M |
| 2024-09-18 | 1.98 | 1.99 | 1.97 | 1.99 | 173.1M |
| 2024-09-13 | 1.95 | 1.95 | 1.93 | 1.95 | 167.2M |
| 2024-09-12 | 1.94 | 1.94 | 1.92 | 1.93 | 161.3M |
| 2024-09-11 | 1.92 | 1.94 | 1.92 | 1.94 | 169.6M |
| 2024-09-10 | 1.96 | 1.96 | 1.92 | 1.93 | 187.3M |
| 2024-09-09 | 1.96 | 1.97 | 1.95 | 1.96 | 252.4M |
| 2024-09-06 | 1.97 | 1.98 | 1.96 | 1.98 | 196.5M |
| 2024-09-05 | 1.96 | 1.97 | 1.94 | 1.95 | 180.0M |
| 2024-09-04 | 1.94 | 1.95 | 1.92 | 1.92 | 186.3M |
| 2024-09-03 | 1.93 | 1.99 | 1.92 | 1.95 | 317.4M |
| 2024-09-02 | 1.92 | 1.93 | 1.91 | 1.93 | 102.2M |
| 2024-08-30 | 1.92 | 1.94 | 1.92 | 1.92 | 119.0M |
| 2024-08-29 | 1.90 | 1.91 | 1.90 | 1.90 | 81.6M |
| 2024-08-28 | 1.91 | 1.92 | 1.89 | 1.91 | 132.5M |
| 2024-08-27 | 1.88 | 1.89 | 1.88 | 1.89 | 93.1M |
| 2024-08-26 | 1.86 | 1.87 | 1.84 | 1.87 | 112.3M |
| 2024-08-23 | 1.87 | 1.87 | 1.86 | 1.86 | 78.5M |
| 2024-08-22 | 1.88 | 1.89 | 1.87 | 1.87 | 104.6M |
| 2024-08-21 | 1.86 | 1.88 | 1.85 | 1.88 | 76.5M |
| 2024-08-20 | 1.87 | 1.87 | 1.86 | 1.86 | 86.5M |
| 2024-08-19 | 1.87 | 1.87 | 1.84 | 1.85 | 72.9M |
| 2024-08-16 | 1.87 | 1.87 | 1.86 | 1.86 | 75.8M |
| 2024-08-15 | 1.86 | 1.87 | 1.86 | 1.87 | 97.3M |
| 2024-08-14 | 1.82 | 1.85 | 1.82 | 1.85 | 156.4M |
| 2024-08-13 | 1.92 | 1.92 | 1.85 | 1.86 | 212.1M |
| 2024-08-12 | 1.92 | 1.94 | 1.92 | 1.93 | 75.5M |
| 2024-08-09 | 1.93 | 1.94 | 1.93 | 1.94 | 102.5M |
| 2024-08-08 | 1.94 | 1.96 | 1.94 | 1.95 | 105.3M |
| 2024-08-07 | 1.96 | 1.96 | 1.94 | 1.94 | 129.5M |
| 2024-08-06 | 1.98 | 1.99 | 1.97 | 1.97 | 90.4M |
| 2024-08-05 | 2.00 | 2.01 | 1.98 | 1.98 | 110.7M |
| 2024-08-02 | 1.99 | 2.00 | 1.99 | 2.00 | 87.6M |
| 2024-08-01 | 1.99 | 2.00 | 1.97 | 1.99 | 155.9M |
| 2024-07-31 | 1.99 | 2.01 | 1.98 | 2.01 | 94.7M |
| 2024-07-30 | 2.01 | 2.01 | 1.99 | 2.00 | 63.0M |
| 2024-07-29 | 1.99 | 2.02 | 1.99 | 2.01 | 105.2M |
| 2024-07-26 | 2.05 | 2.07 | 2.04 | 2.05 | 82.9M |
| 2024-07-25 | 2.03 | 2.04 | 2.03 | 2.03 | 69.5M |
| 2024-07-24 | 2.05 | 2.06 | 2.04 | 2.05 | 103.5M |
| 2024-07-23 | 2.07 | 2.07 | 2.04 | 2.05 | 110.9M |
| 2024-07-22 | 2.04 | 2.06 | 2.04 | 2.05 | 127.2M |
| 2024-07-19 | 2.02 | 2.04 | 2.02 | 2.04 | 132.7M |
| 2024-07-18 | 2.02 | 2.02 | 2.00 | 2.02 | 83.4M |
| 2024-07-17 | 2.03 | 2.04 | 2.01 | 2.02 | 164.4M |
| 2024-07-16 | 2.00 | 2.00 | 1.99 | 2.00 | 90.8M |
| 2024-07-15 | 2.02 | 2.02 | 2.00 | 2.01 | 106.2M |
| 2024-07-12 | 2.06 | 2.07 | 2.05 | 2.05 | 111.2M |
| 2024-07-11 | 2.08 | 2.08 | 2.06 | 2.06 | 127.7M |
| 2024-07-10 | 2.08 | 2.09 | 2.08 | 2.09 | 105.6M |
| 2024-07-09 | 2.11 | 2.12 | 2.10 | 2.11 | 84.5M |
| 2024-07-08 | 2.16 | 2.16 | 2.14 | 2.15 | 44.0M |
| 2024-07-05 | 2.15 | 2.17 | 2.15 | 2.16 | 81.4M |
| 2024-07-04 | 2.19 | 2.19 | 2.13 | 2.14 | 122.9M |
| 2024-07-03 | 2.19 | 2.20 | 2.18 | 2.19 | 69.2M |
| 2024-07-02 | 2.18 | 2.20 | 2.18 | 2.20 | 51.8M |
| 2024-07-01 | 2.17 | 2.18 | 2.16 | 2.18 | 88.9M |
| 2024-06-28 | 2.18 | 2.19 | 2.17 | 2.18 | 78.0M |
| 2024-06-27 | 2.18 | 2.18 | 2.16 | 2.18 | 63.8M |
| 2024-06-26 | 2.16 | 2.18 | 2.15 | 2.18 | 55.8M |
| 2024-06-25 | 2.17 | 2.17 | 2.16 | 2.17 | 43.9M |
| 2024-06-24 | 2.16 | 2.18 | 2.16 | 2.17 | 69.4M |
| 2024-06-21 | 2.16 | 2.17 | 2.15 | 2.16 | 59.9M |
| 2024-06-20 | 2.18 | 2.19 | 2.17 | 2.19 | 47.9M |
| 2024-06-19 | 2.17 | 2.19 | 2.17 | 2.18 | 51.2M |
| 2024-06-18 | 2.18 | 2.18 | 2.17 | 2.17 | 76.0M |
| 2024-06-17 | 2.21 | 2.21 | 2.18 | 2.19 | 87.0M |
| 2024-06-14 | 2.23 | 2.24 | 2.22 | 2.23 | 82.6M |
| 2024-06-13 | 2.25 | 2.25 | 2.21 | 2.21 | 78.8M |
| 2024-06-12 | 2.24 | 2.25 | 2.24 | 2.25 | 49.6M |
| 2024-06-11 | 2.27 | 2.27 | 2.25 | 2.25 | 61.0M |
| 2024-06-07 | 2.28 | 2.28 | 2.26 | 2.26 | 82.3M |
| 2024-06-06 | 2.25 | 2.26 | 2.25 | 2.26 | 82.5M |
| 2024-06-05 | 2.25 | 2.26 | 2.25 | 2.25 | 90.2M |
| 2024-06-04 | 2.22 | 2.25 | 2.22 | 2.24 | 86.1M |
| 2024-06-03 | 2.23 | 2.24 | 2.22 | 2.23 | 68.8M |
| 2024-05-31 | 2.24 | 2.26 | 2.24 | 2.26 | 77.6M |
| 2024-05-30 | 2.25 | 2.26 | 2.24 | 2.25 | 84.9M |
| 2024-05-29 | 2.25 | 2.27 | 2.25 | 2.27 | 125.4M |
| 2024-05-28 | 2.34 | 2.34 | 2.30 | 2.30 | 118.2M |
| 2024-05-27 | 2.33 | 2.34 | 2.32 | 2.32 | 107.3M |
| 2024-05-24 | 2.34 | 2.35 | 2.32 | 2.32 | 83.1M |
| 2024-05-23 | 2.34 | 2.35 | 2.33 | 2.34 | 126.9M |
| 2024-05-22 | 2.32 | 2.34 | 2.32 | 2.34 | 106.6M |
| 2024-05-21 | 2.33 | 2.34 | 2.31 | 2.32 | 111.0M |
| 2024-05-20 | 2.31 | 2.33 | 2.30 | 2.32 | 105.9M |
| 2024-05-17 | 2.31 | 2.33 | 2.30 | 2.33 | 108.1M |
| 2024-05-16 | 2.29 | 2.31 | 2.29 | 2.30 | 97.0M |
| 2024-05-15 | 2.29 | 2.30 | 2.29 | 2.30 | 84.8M |
| 2024-05-14 | 2.30 | 2.31 | 2.28 | 2.29 | 101.1M |
| 2024-05-13 | 2.28 | 2.30 | 2.28 | 2.30 | 140.0M |
| 2024-05-10 | 2.27 | 2.28 | 2.27 | 2.28 | 113.8M |
| 2024-05-09 | 2.31 | 2.34 | 2.31 | 2.31 | 130.4M |
| 2024-05-08 | 2.31 | 2.32 | 2.30 | 2.32 | 122.7M |
| 2024-05-07 | 2.31 | 2.32 | 2.30 | 2.32 | 118.9M |
| 2024-05-06 | 2.24 | 2.25 | 2.23 | 2.24 | 115.0M |
| 2024-04-30 | 2.19 | 2.19 | 2.17 | 2.19 | 102.4M |
| 2024-04-29 | 2.17 | 2.18 | 2.17 | 2.18 | 84.7M |
| 2024-04-26 | 2.18 | 2.19 | 2.18 | 2.19 | 72.3M |
| 2024-04-25 | 2.18 | 2.19 | 2.17 | 2.18 | 93.0M |
| 2024-04-24 | 2.18 | 2.19 | 2.18 | 2.19 | 97.6M |
| 2024-04-23 | 2.18 | 2.20 | 2.16 | 2.17 | 158.9M |
| 2024-04-22 | 2.17 | 2.17 | 2.15 | 2.16 | 95.0M |
| 2024-04-19 | 2.14 | 2.17 | 2.14 | 2.16 | 173.8M |
| 2024-04-18 | 2.13 | 2.15 | 2.13 | 2.14 | 123.7M |
| 2024-04-17 | 2.14 | 2.14 | 2.12 | 2.13 | 118.6M |
| 2024-04-16 | 2.18 | 2.21 | 2.18 | 2.19 | 147.5M |
| 2024-04-15 | 2.17 | 2.17 | 2.16 | 2.17 | 106.5M |
| 2024-04-12 | 2.12 | 2.14 | 2.12 | 2.14 | 78.0M |
| 2024-04-11 | 2.12 | 2.13 | 2.12 | 2.12 | 67.9M |
| 2024-04-10 | 2.15 | 2.15 | 2.14 | 2.14 | 61.8M |
| 2024-04-09 | 2.14 | 2.16 | 2.14 | 2.15 | 90.7M |
| 2024-04-08 | 2.14 | 2.16 | 2.14 | 2.14 | 101.9M |
| 2024-04-03 | 2.11 | 2.13 | 2.10 | 2.12 | 98.7M |
| 2024-04-02 | 2.15 | 2.15 | 2.13 | 2.14 | 106.2M |
| 2024-04-01 | 2.14 | 2.16 | 2.14 | 2.16 | 108.3M |
| 2024-03-29 | 2.13 | 2.14 | 2.12 | 2.14 | 152.7M |
| 2024-03-28 | 2.13 | 2.13 | 2.10 | 2.11 | 135.5M |
| 2024-03-27 | 2.14 | 2.15 | 2.13 | 2.15 | 111.6M |
| 2024-03-26 | 2.15 | 2.16 | 2.14 | 2.14 | 128.4M |
| 2024-03-25 | 2.16 | 2.16 | 2.12 | 2.13 | 194.4M |
| 2024-03-22 | 2.22 | 2.22 | 2.18 | 2.19 | 207.5M |
| 2024-03-21 | 2.23 | 2.26 | 2.22 | 2.23 | 229.0M |
| 2024-03-20 | 2.17 | 2.20 | 2.17 | 2.19 | 171.0M |
| 2024-03-19 | 2.15 | 2.17 | 2.15 | 2.17 | 146.9M |
| 2024-03-18 | 2.18 | 2.19 | 2.15 | 2.15 | 190.6M |
| 2024-03-15 | 2.16 | 2.18 | 2.14 | 2.17 | 203.6M |
| 2024-03-14 | 2.13 | 2.16 | 2.12 | 2.16 | 192.2M |
| 2024-03-13 | 2.13 | 2.13 | 2.11 | 2.12 | 125.2M |
| 2024-03-12 | 2.13 | 2.14 | 2.12 | 2.12 | 174.4M |
| 2024-03-11 | 2.13 | 2.15 | 2.11 | 2.12 | 188.3M |
| 2024-03-08 | 2.08 | 2.13 | 2.08 | 2.13 | 196.0M |
| 2024-03-07 | 2.06 | 2.08 | 2.06 | 2.07 | 76.3M |
| 2024-03-06 | 2.07 | 2.07 | 2.06 | 2.06 | 75.1M |
| 2024-03-05 | 2.06 | 2.07 | 2.06 | 2.06 | 121.9M |
| 2024-03-04 | 2.06 | 2.07 | 2.05 | 2.07 | 129.1M |
| 2024-03-01 | 2.00 | 2.03 | 2.00 | 2.03 | 104.9M |
| 2024-02-29 | 2.00 | 2.00 | 1.99 | 1.99 | 41.7M |
| 2024-02-28 | 1.99 | 2.00 | 1.99 | 1.99 | 52.2M |
| 2024-02-27 | 1.98 | 1.99 | 1.98 | 1.99 | 73.6M |
| 2024-02-26 | 1.97 | 1.98 | 1.96 | 1.97 | 56.5M |
| 2024-02-23 | 1.96 | 1.97 | 1.96 | 1.97 | 45.8M |
| 2024-02-22 | 1.97 | 1.97 | 1.96 | 1.97 | 49.1M |
| 2024-02-21 | 1.98 | 1.98 | 1.97 | 1.98 | 62.0M |
| 2024-02-20 | 2.00 | 2.01 | 1.99 | 1.99 | 30.5M |
| 2024-02-19 | 1.98 | 2.00 | 1.97 | 2.00 | 45.9M |
| 2024-02-08 | 1.95 | 1.97 | 1.95 | 1.97 | 25.7M |
| 2024-02-07 | 1.97 | 1.98 | 1.95 | 1.96 | 37.8M |
| 2024-02-06 | 1.98 | 1.98 | 1.96 | 1.97 | 27.8M |
| 2024-02-05 | 1.96 | 1.98 | 1.95 | 1.97 | 41.3M |
| 2024-02-02 | 1.98 | 1.99 | 1.96 | 1.97 | 73.3M |
| 2024-02-01 | 1.99 | 2.01 | 1.98 | 2.00 | 74.5M |
| 2024-01-31 | 1.97 | 1.99 | 1.96 | 1.97 | 59.6M |
| 2024-01-30 | 1.94 | 1.94 | 1.92 | 1.93 | 25.9M |
| 2024-01-29 | 1.94 | 1.95 | 1.93 | 1.94 | 37.0M |
| 2024-01-26 | 1.98 | 1.99 | 1.97 | 1.98 | 52.9M |
| 2024-01-25 | 2.02 | 2.02 | 2.00 | 2.01 | 51.5M |
| 2024-01-24 | 2.02 | 2.02 | 2.01 | 2.02 | 49.8M |
| 2024-01-23 | 2.00 | 2.01 | 2.00 | 2.00 | 36.8M |
| 2024-01-22 | 2.00 | 2.01 | 1.99 | 2.00 | 46.0M |
| 2024-01-19 | 2.00 | 2.01 | 1.99 | 1.99 | 23.5M |
| 2024-01-18 | 1.98 | 1.99 | 1.96 | 1.99 | 51.8M |
| 2024-01-17 | 2.02 | 2.03 | 2.00 | 2.01 | 29.4M |
| 2024-01-16 | 2.02 | 2.03 | 2.01 | 2.02 | 36.7M |
| 2024-01-15 | 2.02 | 2.03 | 2.02 | 2.02 | 34.9M |
| 2024-01-12 | 2.04 | 2.04 | 2.03 | 2.03 | 39.2M |
| 2024-01-11 | 2.05 | 2.07 | 2.05 | 2.06 | 35.5M |
| 2024-01-10 | 2.08 | 2.08 | 2.06 | 2.07 | 26.9M |
| 2024-01-09 | 2.08 | 2.08 | 2.07 | 2.08 | 25.5M |
| 2024-01-08 | 2.09 | 2.09 | 2.07 | 2.08 | 41.5M |
| 2024-01-05 | 2.13 | 2.13 | 2.10 | 2.11 | 38.2M |
| 2024-01-04 | 2.14 | 2.15 | 2.14 | 2.14 | 29.4M |
| 2024-01-03 | 2.13 | 2.14 | 2.13 | 2.13 | 40.0M |
| 2024-01-02 | 2.14 | 2.15 | 2.13 | 2.14 | 54.3M |