0.82
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 0.84 | 0.88 | 0.82 | 0.87 | 0.6M |
| 2024-12-27 | 0.83 | 0.85 | 0.83 | 0.83 | 0.3M |
| 2024-12-26 | 0.82 | 0.85 | 0.82 | 0.82 | 0.9M |
| 2024-12-25 | 0.77 | 0.82 | 0.77 | 0.81 | 1.2M |
| 2024-12-24 | 0.77 | 0.79 | 0.77 | 0.77 | 0.5M |
| 2024-12-23 | 0.77 | 0.79 | 0.76 | 0.78 | 0.3M |
| 2024-12-20 | 0.78 | 0.78 | 0.75 | 0.76 | 1.6M |
| 2024-12-19 | 0.80 | 0.80 | 0.78 | 0.78 | 1.1M |
| 2024-12-18 | 0.84 | 0.85 | 0.78 | 0.79 | 3.3M |
| 2024-12-17 | 0.86 | 0.87 | 0.85 | 0.85 | 1.2M |
| 2024-12-16 | 0.88 | 0.89 | 0.86 | 0.86 | 0.4M |
| 2024-12-13 | 0.87 | 0.89 | 0.86 | 0.87 | 0.2M |
| 2024-12-12 | 0.90 | 0.91 | 0.87 | 0.88 | 1.3M |
| 2024-12-11 | 0.90 | 0.92 | 0.89 | 0.90 | 0.4M |
| 2024-12-09 | 0.92 | 0.93 | 0.90 | 0.90 | 1.1M |
| 2024-12-06 | 0.93 | 0.95 | 0.91 | 0.93 | 1.4M |
| 2024-12-04 | 0.92 | 0.96 | 0.91 | 0.93 | 5.1M |
| 2024-12-03 | 0.87 | 0.94 | 0.87 | 0.92 | 6.6M |
| 2024-12-02 | 0.89 | 0.89 | 0.86 | 0.87 | 2.5M |
| 2024-11-29 | 0.90 | 0.91 | 0.88 | 0.88 | 1.0M |
| 2024-11-28 | 0.90 | 0.91 | 0.87 | 0.89 | 1.1M |
| 2024-11-27 | 0.97 | 0.97 | 0.87 | 0.90 | 10.3M |
| 2024-11-26 | 0.99 | 1.00 | 0.95 | 0.96 | 3.5M |
| 2024-11-25 | 1.01 | 1.01 | 0.98 | 0.98 | 0.7M |
| 2024-11-22 | 1.00 | 1.02 | 0.99 | 1.00 | 2.2M |
| 2024-11-21 | 1.01 | 1.02 | 1.00 | 1.01 | 1.1M |
| 2024-11-20 | 1.02 | 1.02 | 0.99 | 1.00 | 0.6M |
| 2024-11-19 | 0.99 | 1.02 | 0.99 | 1.01 | 2.5M |
| 2024-11-18 | 1.00 | 1.02 | 1.00 | 1.00 | 2.4M |
| 2024-11-15 | 1.00 | 1.02 | 1.00 | 1.00 | 2.4M |
| 2024-11-14 | 1.03 | 1.04 | 1.00 | 1.00 | 7.7M |
| 2024-11-13 | 1.03 | 1.05 | 1.03 | 1.03 | 1.4M |
| 2024-11-12 | 1.08 | 1.09 | 1.03 | 1.03 | 4.3M |
| 2024-11-11 | 1.10 | 1.11 | 1.09 | 1.09 | 0.7M |
| 2024-11-08 | 1.08 | 1.12 | 1.08 | 1.09 | 3.1M |
| 2024-11-07 | 1.14 | 1.14 | 1.07 | 1.08 | 3.8M |
| 2024-11-06 | 1.18 | 1.18 | 1.13 | 1.13 | 3.3M |
| 2024-11-05 | 1.19 | 1.20 | 1.17 | 1.17 | 2.7M |
| 2024-11-04 | 1.16 | 1.21 | 1.16 | 1.19 | 8.6M |
| 2024-11-01 | 1.18 | 1.18 | 1.15 | 1.16 | 3.0M |
| 2024-10-31 | 1.20 | 1.22 | 1.17 | 1.18 | 6.7M |
| 2024-10-30 | 1.24 | 1.25 | 1.21 | 1.21 | 1.7M |
| 2024-10-29 | 1.24 | 1.25 | 1.23 | 1.23 | 1.3M |
| 2024-10-28 | 1.24 | 1.25 | 1.23 | 1.23 | 2.0M |
| 2024-10-25 | 1.24 | 1.26 | 1.23 | 1.23 | 1.2M |
| 2024-10-24 | 1.24 | 1.25 | 1.24 | 1.24 | 0.6M |
| 2024-10-22 | 1.25 | 1.27 | 1.23 | 1.23 | 2.1M |
| 2024-10-21 | 1.26 | 1.27 | 1.25 | 1.26 | 1.9M |
| 2024-10-18 | 1.27 | 1.29 | 1.25 | 1.25 | 2.3M |
| 2024-10-17 | 1.28 | 1.30 | 1.26 | 1.27 | 4.3M |
| 2024-10-16 | 1.26 | 1.30 | 1.24 | 1.28 | 6.2M |
| 2024-10-15 | 1.28 | 1.28 | 1.24 | 1.24 | 3.9M |
| 2024-10-11 | 1.29 | 1.29 | 1.27 | 1.27 | 3.7M |
| 2024-10-10 | 1.27 | 1.30 | 1.26 | 1.29 | 10.1M |
| 2024-10-09 | 1.25 | 1.29 | 1.25 | 1.26 | 3.6M |
| 2024-10-08 | 1.26 | 1.28 | 1.25 | 1.27 | 4.1M |
| 2024-10-07 | 1.24 | 1.27 | 1.24 | 1.26 | 6.4M |
| 2024-10-04 | 1.34 | 1.34 | 1.22 | 1.24 | 30.5M |
| 2024-10-03 | 1.36 | 1.38 | 1.34 | 1.34 | 7.5M |
| 2024-10-02 | 1.38 | 1.39 | 1.35 | 1.35 | 5.5M |
| 2024-10-01 | 1.39 | 1.40 | 1.38 | 1.39 | 3.5M |
| 2024-09-30 | 1.37 | 1.41 | 1.37 | 1.39 | 9.2M |
| 2024-09-27 | 1.37 | 1.38 | 1.34 | 1.36 | 12.7M |
| 2024-09-26 | 1.42 | 1.42 | 1.35 | 1.36 | 15.8M |
| 2024-09-25 | 1.48 | 1.51 | 1.43 | 1.43 | 27.7M |
| 2024-09-24 | 1.44 | 1.46 | 1.43 | 1.46 | 15.5M |
| 2024-09-23 | 1.38 | 1.48 | 1.38 | 1.46 | 49.0M |
| 2024-09-20 | 1.36 | 1.38 | 1.35 | 1.37 | 6.7M |
| 2024-09-19 | 1.36 | 1.38 | 1.35 | 1.36 | 6.2M |
| 2024-09-18 | 1.36 | 1.39 | 1.35 | 1.35 | 25.1M |
| 2024-09-17 | 1.37 | 1.39 | 1.34 | 1.35 | 17.8M |
| 2024-09-16 | 1.36 | 1.38 | 1.36 | 1.37 | 6.5M |
| 2024-09-13 | 1.37 | 1.37 | 1.35 | 1.36 | 6.7M |
| 2024-09-12 | 1.37 | 1.39 | 1.36 | 1.37 | 9.9M |
| 2024-09-11 | 1.35 | 1.38 | 1.34 | 1.37 | 16.3M |
| 2024-09-10 | 1.37 | 1.39 | 1.35 | 1.35 | 16.6M |
| 2024-09-09 | 1.40 | 1.40 | 1.33 | 1.36 | 31.0M |
| 2024-09-06 | 1.48 | 1.48 | 1.40 | 1.40 | 25.3M |
| 2024-09-05 | 1.50 | 1.51 | 1.46 | 1.48 | 10.6M |
| 2024-09-04 | 1.48 | 1.51 | 1.47 | 1.49 | 10.4M |
| 2024-09-03 | 1.44 | 1.51 | 1.44 | 1.50 | 16.2M |
| 2024-09-02 | 1.44 | 1.44 | 1.42 | 1.44 | 5.3M |
| 2024-08-30 | 1.46 | 1.48 | 1.42 | 1.44 | 9.2M |
| 2024-08-29 | 1.49 | 1.52 | 1.45 | 1.47 | 15.7M |
| 2024-08-28 | 1.54 | 1.58 | 1.49 | 1.49 | 46.3M |
| 2024-08-27 | 1.44 | 1.51 | 1.43 | 1.50 | 29.7M |
| 2024-08-26 | 1.44 | 1.45 | 1.40 | 1.44 | 10.5M |
| 2024-08-23 | 1.49 | 1.52 | 1.44 | 1.45 | 37.5M |
| 2024-08-22 | 1.40 | 1.46 | 1.38 | 1.44 | 26.0M |
| 2024-08-21 | 1.43 | 1.44 | 1.38 | 1.40 | 12.9M |
| 2024-08-20 | 1.42 | 1.48 | 1.41 | 1.45 | 23.3M |
| 2024-08-19 | 1.36 | 1.41 | 1.36 | 1.39 | 24.9M |
| 2024-08-16 | 1.26 | 1.36 | 1.25 | 1.34 | 21.3M |
| 2024-08-15 | 1.28 | 1.28 | 1.23 | 1.25 | 5.1M |
| 2024-08-14 | 1.30 | 1.33 | 1.26 | 1.28 | 9.5M |
| 2024-08-13 | 1.32 | 1.34 | 1.28 | 1.29 | 6.9M |
| 2024-08-09 | 1.35 | 1.37 | 1.31 | 1.31 | 7.1M |
| 2024-08-08 | 1.34 | 1.37 | 1.32 | 1.35 | 10.5M |
| 2024-08-07 | 1.32 | 1.35 | 1.31 | 1.33 | 9.0M |
| 2024-08-06 | 1.36 | 1.37 | 1.30 | 1.30 | 11.0M |
| 2024-08-05 | 1.38 | 1.39 | 1.34 | 1.35 | 12.6M |
| 2024-08-02 | 1.38 | 1.46 | 1.37 | 1.41 | 18.9M |
| 2024-08-01 | 1.44 | 1.47 | 1.37 | 1.40 | 20.4M |
| 2024-07-31 | 1.54 | 1.55 | 1.43 | 1.43 | 31.1M |
| 2024-07-30 | 1.56 | 1.59 | 1.51 | 1.52 | 28.6M |
| 2024-07-26 | 1.53 | 1.58 | 1.50 | 1.54 | 47.0M |
| 2024-07-25 | 1.59 | 1.60 | 1.52 | 1.53 | 39.8M |
| 2024-07-24 | 1.56 | 1.62 | 1.53 | 1.62 | 51.7M |
| 2024-07-23 | 1.68 | 1.68 | 1.50 | 1.54 | 48.9M |
| 2024-07-19 | 1.63 | 1.70 | 1.58 | 1.61 | 68.6M |
| 2024-07-18 | 1.64 | 1.76 | 1.55 | 1.58 | 92.5M |
| 2024-07-17 | 1.58 | 1.78 | 1.58 | 1.63 | 113.6M |
| 2024-07-16 | 1.67 | 1.69 | 1.50 | 1.54 | 80.3M |
| 2024-07-15 | 2.02 | 2.04 | 1.60 | 1.62 | 144.5M |
| 2024-07-12 | 1.66 | 2.12 | 1.64 | 2.06 | 220.1M |
| 2024-07-11 | 1.67 | 1.75 | 1.60 | 1.64 | 56.4M |
| 2024-07-10 | 1.67 | 1.72 | 1.60 | 1.67 | 67.9M |
| 2024-07-09 | 1.44 | 1.73 | 1.44 | 1.67 | 157.3M |
| 2024-07-08 | 1.48 | 1.53 | 1.43 | 1.45 | 40.0M |
| 2024-07-05 | 1.38 | 1.48 | 1.36 | 1.46 | 42.7M |
| 2024-07-04 | 1.40 | 1.45 | 1.36 | 1.37 | 21.7M |
| 2024-07-03 | 1.27 | 1.42 | 1.27 | 1.41 | 25.3M |
| 2024-07-02 | 1.46 | 1.47 | 1.30 | 1.30 | 28.2M |
| 2024-07-01 | 1.27 | 1.40 | 1.24 | 1.40 | 23.7M |
| 2024-06-28 | 1.34 | 1.34 | 1.26 | 1.27 | 13.3M |
| 2024-06-27 | 1.40 | 1.40 | 1.32 | 1.34 | 16.2M |
| 2024-06-26 | 1.51 | 1.54 | 1.41 | 1.41 | 56.1M |
| 2024-06-25 | 1.32 | 1.49 | 1.31 | 1.47 | 62.0M |
| 2024-06-24 | 1.34 | 1.38 | 1.29 | 1.32 | 35.4M |
| 2024-06-21 | 1.16 | 1.26 | 1.14 | 1.22 | 32.6M |
| 2024-06-20 | 1.08 | 1.23 | 1.05 | 1.17 | 45.0M |
| 2024-06-19 | 1.25 | 1.26 | 1.03 | 1.10 | 21.4M |
| 2024-06-18 | 1.27 | 1.32 | 1.24 | 1.25 | 17.6M |
| 2024-06-17 | 1.37 | 1.41 | 1.27 | 1.27 | 22.3M |
| 2024-06-14 | 1.49 | 1.50 | 1.37 | 1.38 | 21.7M |
| 2024-06-13 | 1.49 | 1.52 | 1.48 | 1.48 | 23.0M |
| 2024-06-12 | 1.52 | 1.53 | 1.47 | 1.48 | 17.6M |
| 2024-06-11 | 1.54 | 1.58 | 1.51 | 1.52 | 48.8M |
| 2024-06-10 | 1.56 | 1.60 | 1.46 | 1.55 | 63.0M |
| 2024-06-07 | 1.61 | 1.63 | 1.44 | 1.51 | 89.2M |
| 2024-06-06 | 1.55 | 1.96 | 1.44 | 1.49 | 628.7M |