4.04
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 | 3.99 | 4.05 | 3.98 | 4.04 | 1.5M |
| 2025-09-25 | 4.00 | 4.01 | 3.98 | 4.00 | 0.8M |
| 2025-09-24 | 4.01 | 4.01 | 3.99 | 4.00 | 0.3M |
| 2025-09-23 | 3.99 | 4.02 | 3.99 | 4.02 | 0.1M |
| 2025-09-22 | 4.02 | 4.02 | 3.99 | 4.01 | 0.3M |
| 2025-09-19 | 4.02 | 4.03 | 4.01 | 4.02 | 0.3M |
| 2025-09-18 | 3.99 | 4.02 | 3.98 | 4.02 | 1.3M |
| 2025-09-17 | 4.02 | 4.03 | 3.98 | 4.02 | 1.9M |
| 2025-09-16 | 4.05 | 4.06 | 4.02 | 4.02 | 0.5M |
| 2025-09-15 | 4.01 | 4.06 | 4.01 | 4.05 | 1.0M |
| 2025-09-12 | 4.01 | 4.04 | 4.01 | 4.03 | 1.1M |
| 2025-09-11 | 4.05 | 4.05 | 4.01 | 4.03 | 1.2M |
| 2025-09-10 | 4.08 | 4.08 | 4.02 | 4.05 | 1.2M |
| 2025-09-09 | 4.09 | 4.09 | 4.06 | 4.08 | 0.3M |
| 2025-09-08 | 4.12 | 4.13 | 4.04 | 4.09 | 1.5M |
| 2025-09-05 | 4.13 | 4.14 | 4.10 | 4.13 | 0.8M |
| 2025-09-04 | 4.12 | 4.14 | 4.11 | 4.13 | 0.8M |
| 2025-09-03 | 4.10 | 4.12 | 4.07 | 4.12 | 0.7M |
| 2025-09-02 | 4.07 | 4.11 | 4.06 | 4.10 | 0.5M |
| 2025-09-01 | 4.13 | 4.13 | 4.08 | 4.08 | 0.7M |
| 2025-08-29 | 4.10 | 4.13 | 4.10 | 4.12 | 0.2M |
| 2025-08-28 | 4.11 | 4.15 | 4.10 | 4.13 | 0.4M |
| 2025-08-27 | 4.12 | 4.15 | 4.12 | 4.14 | 0.5M |
| 2025-08-26 | 4.11 | 4.15 | 4.11 | 4.13 | 1.4M |
| 2025-08-25 | 4.04 | 4.12 | 4.01 | 4.11 | 0.9M |
| 2025-08-22 | 4.07 | 4.07 | 4.04 | 4.04 | 0.8M |
| 2025-08-21 | 3.98 | 4.10 | 3.98 | 4.06 | 1.8M |
| 2025-08-20 | 3.93 | 4.03 | 3.93 | 3.98 | 2.5M |
| 2025-08-19 | 3.98 | 3.99 | 3.88 | 3.98 | 8.1M |
| 2025-08-18 | 4.13 | 4.13 | 3.98 | 3.98 | 2.3M |
| 2025-08-15 | 4.18 | 4.20 | 4.11 | 4.12 | 1.5M |
| 2025-08-14 | 4.18 | 4.20 | 4.18 | 4.19 | 0.5M |
| 2025-08-13 | 4.21 | 4.21 | 4.18 | 4.20 | 0.5M |
| 2025-08-12 | 4.18 | 4.21 | 4.17 | 4.19 | 1.8M |
| 2025-08-11 | 4.19 | 4.20 | 4.17 | 4.18 | 0.6M |
| 2025-08-08 | 4.21 | 4.22 | 4.19 | 4.21 | 1.0M |
| 2025-08-07 | 4.24 | 4.24 | 4.21 | 4.23 | 1.0M |
| 2025-08-06 | 4.21 | 4.24 | 4.19 | 4.24 | 1.7M |
| 2025-08-05 | 4.21 | 4.24 | 4.15 | 4.23 | 1.4M |
| 2025-08-04 | 4.24 | 4.27 | 4.20 | 4.23 | 1.3M |
| 2025-08-01 | 4.22 | 4.27 | 4.21 | 4.25 | 2.6M |
| 2025-07-31 | 4.20 | 4.25 | 4.20 | 4.24 | 2.0M |
| 2025-07-30 | 4.17 | 4.22 | 4.15 | 4.20 | 2.5M |
| 2025-07-29 | 4.22 | 4.22 | 4.17 | 4.18 | 1.3M |
| 2025-07-28 | 4.17 | 4.23 | 4.17 | 4.21 | 3.8M |
| 2025-07-25 | 4.16 | 4.19 | 4.12 | 4.17 | 2.5M |
| 2025-07-24 | 4.20 | 4.20 | 4.14 | 4.16 | 4.0M |
| 2025-07-23 | 4.30 | 4.30 | 4.17 | 4.20 | 6.2M |
| 2025-07-22 | 4.35 | 4.36 | 4.30 | 4.30 | 1.3M |
| 2025-07-21 | 4.38 | 4.38 | 4.36 | 4.36 | 1.0M |
| 2025-07-18 | 4.38 | 4.39 | 4.37 | 4.38 | 0.8M |
| 2025-07-17 | 4.38 | 4.42 | 4.37 | 4.38 | 4.6M |
| 2025-07-16 | 4.39 | 4.39 | 4.38 | 4.38 | 1.6M |
| 2025-07-15 | 4.38 | 4.40 | 4.35 | 4.39 | 5.7M |
| 2025-07-14 | 4.42 | 4.43 | 4.38 | 4.38 | 2.6M |
| 2025-07-11 | 4.39 | 4.42 | 4.37 | 4.42 | 6.3M |
| 2025-07-10 | 4.39 | 4.41 | 4.37 | 4.39 | 2.6M |
| 2025-07-09 | 4.39 | 4.41 | 4.37 | 4.39 | 2.5M |
| 2025-07-08 | 4.38 | 4.39 | 4.36 | 4.39 | 7.1M |
| 2025-07-07 | 4.38 | 4.42 | 4.38 | 4.38 | 1.7M |
| 2025-07-04 | 4.32 | 4.39 | 4.32 | 4.38 | 2.6M |
| 2025-07-03 | 4.32 | 4.37 | 4.28 | 4.33 | 6.5M |
| 2025-07-02 | 4.24 | 4.34 | 4.23 | 4.32 | 7.2M |
| 2025-07-01 | 4.30 | 4.30 | 4.23 | 4.25 | 13.9M |
| 2025-06-30 | 4.52 | 4.52 | 4.20 | 4.30 | 35.0M |
| 2025-06-27 | 4.11 | 4.11 | 4.11 | 4.11 | 1.1M |