1.69
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 | 1.75 | 1.75 | 1.69 | 1.69 | 39.9M |
| 2025-09-25 | 1.70 | 1.78 | 1.69 | 1.76 | 43.5M |
| 2025-09-24 | 1.65 | 1.71 | 1.62 | 1.70 | 19.6M |
| 2025-09-23 | 1.71 | 1.72 | 1.62 | 1.67 | 28.9M |
| 2025-09-22 | 1.66 | 1.68 | 1.63 | 1.68 | 22.8M |
| 2025-09-19 | 1.67 | 1.68 | 1.64 | 1.65 | 19.5M |
| 2025-09-18 | 1.65 | 1.71 | 1.63 | 1.66 | 27.6M |
| 2025-09-17 | 1.66 | 1.67 | 1.63 | 1.66 | 21.7M |
| 2025-09-16 | 1.65 | 1.67 | 1.64 | 1.66 | 21.5M |
| 2025-09-15 | 1.65 | 1.66 | 1.63 | 1.65 | 35.7M |
| 2025-09-12 | 1.66 | 1.69 | 1.65 | 1.66 | 39.4M |
| 2025-09-11 | 1.59 | 1.67 | 1.57 | 1.67 | 40.5M |
| 2025-09-10 | 1.54 | 1.58 | 1.54 | 1.56 | 28.9M |
| 2025-09-09 | 1.56 | 1.56 | 1.51 | 1.53 | 27.6M |
| 2025-09-08 | 1.59 | 1.59 | 1.53 | 1.56 | 29.6M |
| 2025-09-05 | 1.52 | 1.59 | 1.50 | 1.59 | 36.3M |
| 2025-09-04 | 1.63 | 1.66 | 1.50 | 1.52 | 46.5M |
| 2025-09-03 | 1.64 | 1.67 | 1.61 | 1.63 | 34.4M |
| 2025-09-02 | 1.72 | 1.73 | 1.62 | 1.64 | 38.9M |
| 2025-09-01 | 1.70 | 1.74 | 1.68 | 1.72 | 30.4M |
| 2025-08-29 | 1.70 | 1.70 | 1.65 | 1.67 | 31.5M |
| 2025-08-28 | 1.61 | 1.70 | 1.59 | 1.70 | 41.8M |
| 2025-08-27 | 1.63 | 1.69 | 1.62 | 1.62 | 33.0M |
| 2025-08-26 | 1.63 | 1.64 | 1.61 | 1.62 | 25.0M |
| 2025-08-25 | 1.62 | 1.64 | 1.59 | 1.63 | 32.6M |
| 2025-08-22 | 1.50 | 1.57 | 1.49 | 1.57 | 32.2M |
| 2025-08-21 | 1.51 | 1.52 | 1.49 | 1.50 | 27.3M |
| 2025-08-20 | 1.47 | 1.50 | 1.45 | 1.50 | 28.3M |
| 2025-08-19 | 1.47 | 1.50 | 1.47 | 1.48 | 25.0M |
| 2025-08-18 | 1.42 | 1.48 | 1.42 | 1.47 | 29.5M |
| 2025-08-15 | 1.39 | 1.42 | 1.39 | 1.42 | 19.3M |
| 2025-08-14 | 1.41 | 1.44 | 1.40 | 1.40 | 32.5M |
| 2025-08-13 | 1.37 | 1.41 | 1.36 | 1.41 | 36.5M |
| 2025-08-12 | 1.35 | 1.37 | 1.34 | 1.37 | 24.9M |
| 2025-08-11 | 1.32 | 1.35 | 1.32 | 1.35 | 22.7M |
| 2025-08-08 | 1.34 | 1.35 | 1.32 | 1.32 | 21.0M |
| 2025-08-07 | 1.36 | 1.37 | 1.34 | 1.35 | 26.5M |
| 2025-08-06 | 1.35 | 1.36 | 1.34 | 1.36 | 20.4M |
| 2025-08-05 | 1.35 | 1.36 | 1.33 | 1.35 | 22.0M |
| 2025-08-04 | 1.32 | 1.35 | 1.32 | 1.35 | 21.6M |
| 2025-08-01 | 1.35 | 1.36 | 1.31 | 1.34 | 29.3M |
| 2025-07-31 | 1.34 | 1.38 | 1.34 | 1.35 | 54.1M |
| 2025-07-30 | 1.34 | 1.35 | 1.32 | 1.33 | 31.6M |
| 2025-07-29 | 1.31 | 1.35 | 1.31 | 1.35 | 36.6M |
| 2025-07-28 | 1.33 | 1.33 | 1.31 | 1.32 | 33.5M |
| 2025-07-25 | 1.30 | 1.32 | 1.30 | 1.32 | 31.5M |
| 2025-07-24 | 1.30 | 1.30 | 1.29 | 1.30 | 26.2M |
| 2025-07-23 | 1.28 | 1.30 | 1.27 | 1.29 | 23.8M |
| 2025-07-22 | 1.29 | 1.31 | 1.28 | 1.29 | 38.5M |
| 2025-07-21 | 1.30 | 1.31 | 1.29 | 1.30 | 28.6M |
| 2025-07-18 | 1.30 | 1.33 | 1.30 | 1.31 | 38.9M |
| 2025-07-17 | 1.26 | 1.30 | 1.26 | 1.30 | 32.9M |
| 2025-07-16 | 1.29 | 1.30 | 1.27 | 1.27 | 41.0M |
| 2025-07-15 | 1.22 | 1.27 | 1.22 | 1.27 | 73.4M |
| 2025-07-14 | 1.21 | 1.22 | 1.20 | 1.21 | 15.5M |
| 2025-07-11 | 1.20 | 1.22 | 1.18 | 1.21 | 26.0M |
| 2025-07-10 | 1.20 | 1.20 | 1.19 | 1.20 | 19.4M |
| 2025-07-09 | 1.21 | 1.21 | 1.20 | 1.20 | 18.8M |
| 2025-07-08 | 1.17 | 1.21 | 1.17 | 1.20 | 30.4M |
| 2025-07-07 | 1.18 | 1.18 | 1.17 | 1.17 | 16.9M |
| 2025-07-04 | 1.18 | 1.20 | 1.18 | 1.18 | 31.5M |
| 2025-07-03 | 1.18 | 1.19 | 1.18 | 1.18 | 14.6M |
| 2025-07-02 | 1.19 | 1.19 | 1.17 | 1.18 | 23.8M |
| 2025-07-01 | 1.22 | 1.22 | 1.19 | 1.20 | 18.2M |
| 2025-06-30 | 1.19 | 1.22 | 1.19 | 1.21 | 26.0M |
| 2025-06-27 | 1.20 | 1.20 | 1.17 | 1.19 | 33.3M |
| 2025-06-26 | 1.18 | 1.20 | 1.17 | 1.19 | 36.9M |
| 2025-06-25 | 1.15 | 1.18 | 1.15 | 1.18 | 41.8M |
| 2025-06-24 | 1.13 | 1.15 | 1.13 | 1.15 | 29.6M |
| 2025-06-23 | 1.10 | 1.13 | 1.10 | 1.13 | 16.5M |
| 2025-06-20 | 1.14 | 1.14 | 1.11 | 1.12 | 23.9M |
| 2025-06-19 | 1.14 | 1.16 | 1.13 | 1.14 | 32.8M |
| 2025-06-18 | 1.14 | 1.15 | 1.13 | 1.15 | 33.1M |
| 2025-06-17 | 1.15 | 1.15 | 1.14 | 1.14 | 19.4M |
| 2025-06-16 | 1.13 | 1.15 | 1.13 | 1.15 | 18.2M |
| 2025-06-13 | 1.14 | 1.15 | 1.13 | 1.13 | 22.4M |
| 2025-06-12 | 1.15 | 1.16 | 1.14 | 1.15 | 23.6M |
| 2025-06-11 | 1.15 | 1.16 | 1.15 | 1.15 | 29.5M |
| 2025-06-10 | 1.17 | 1.17 | 1.13 | 1.15 | 35.1M |
| 2025-06-09 | 1.17 | 1.18 | 1.16 | 1.17 | 34.9M |
| 2025-06-06 | 1.16 | 1.17 | 1.15 | 1.16 | 33.0M |
| 2025-06-05 | 1.13 | 1.16 | 1.13 | 1.16 | 53.3M |
| 2025-06-04 | 1.11 | 1.13 | 1.11 | 1.13 | 26.7M |
| 2025-06-03 | 1.10 | 1.12 | 1.10 | 1.11 | 21.1M |
| 2025-05-30 | 1.13 | 1.13 | 1.10 | 1.11 | 26.4M |
| 2025-05-29 | 1.10 | 1.13 | 1.10 | 1.13 | 36.8M |
| 2025-05-28 | 1.10 | 1.11 | 1.09 | 1.10 | 28.4M |
| 2025-05-27 | 1.11 | 1.11 | 1.10 | 1.10 | 27.0M |
| 2025-05-26 | 1.11 | 1.12 | 1.10 | 1.12 | 28.2M |
| 2025-05-23 | 1.12 | 1.13 | 1.10 | 1.10 | 36.0M |
| 2025-05-22 | 1.13 | 1.13 | 1.12 | 1.12 | 31.8M |
| 2025-05-21 | 1.14 | 1.14 | 1.13 | 1.13 | 22.4M |
| 2025-05-20 | 1.14 | 1.14 | 1.13 | 1.14 | 18.1M |
| 2025-05-19 | 1.14 | 1.14 | 1.12 | 1.14 | 20.3M |
| 2025-05-16 | 1.13 | 1.15 | 1.13 | 1.14 | 22.7M |
| 2025-05-15 | 1.18 | 1.18 | 1.14 | 1.14 | 41.5M |
| 2025-05-14 | 1.18 | 1.19 | 1.17 | 1.18 | 32.2M |
| 2025-05-13 | 1.19 | 1.19 | 1.17 | 1.18 | 29.4M |
| 2025-05-12 | 1.17 | 1.18 | 1.17 | 1.18 | 26.2M |
| 2025-05-09 | 1.18 | 1.18 | 1.16 | 1.16 | 30.7M |
| 2025-05-08 | 1.16 | 1.19 | 1.16 | 1.18 | 31.9M |
| 2025-05-07 | 1.20 | 1.20 | 1.15 | 1.17 | 46.2M |
| 2025-05-06 | 1.15 | 1.18 | 1.15 | 1.18 | 34.5M |
| 2025-04-30 | 1.11 | 1.14 | 1.11 | 1.14 | 35.4M |
| 2025-04-29 | 1.10 | 1.11 | 1.09 | 1.11 | 18.0M |
| 2025-04-28 | 1.11 | 1.12 | 1.10 | 1.10 | 19.2M |
| 2025-04-25 | 1.09 | 1.12 | 1.09 | 1.11 | 27.2M |
| 2025-04-24 | 1.12 | 1.12 | 1.09 | 1.09 | 35.7M |
| 2025-04-23 | 1.12 | 1.13 | 1.11 | 1.12 | 23.2M |
| 2025-04-22 | 1.12 | 1.12 | 1.10 | 1.11 | 21.0M |
| 2025-04-21 | 1.10 | 1.13 | 1.09 | 1.13 | 23.1M |
| 2025-04-18 | 1.10 | 1.10 | 1.09 | 1.10 | 12.6M |
| 2025-04-17 | 1.08 | 1.11 | 1.08 | 1.10 | 19.5M |
| 2025-04-16 | 1.10 | 1.10 | 1.08 | 1.09 | 16.4M |
| 2025-04-15 | 1.12 | 1.12 | 1.10 | 1.11 | 17.9M |
| 2025-04-14 | 1.12 | 1.13 | 1.11 | 1.12 | 34.1M |
| 2025-04-11 | 1.09 | 1.12 | 1.08 | 1.11 | 34.8M |
| 2025-04-10 | 1.11 | 1.13 | 1.09 | 1.10 | 41.5M |
| 2025-04-09 | 1.01 | 1.08 | 1.00 | 1.08 | 52.0M |
| 2025-04-08 | 1.03 | 1.07 | 1.01 | 1.04 | 42.5M |
| 2025-04-07 | 1.08 | 1.13 | 1.06 | 1.06 | 36.6M |
| 2025-04-03 | 1.17 | 1.20 | 1.17 | 1.18 | 21.2M |
| 2025-04-02 | 1.18 | 1.20 | 1.18 | 1.19 | 22.5M |
| 2025-04-01 | 1.20 | 1.20 | 1.18 | 1.18 | 27.7M |
| 2025-03-31 | 1.18 | 1.20 | 1.16 | 1.20 | 38.4M |
| 2025-03-28 | 1.20 | 1.21 | 1.19 | 1.19 | 25.0M |
| 2025-03-27 | 1.20 | 1.21 | 1.19 | 1.20 | 25.7M |
| 2025-03-26 | 1.20 | 1.21 | 1.20 | 1.20 | 24.4M |
| 2025-03-25 | 1.23 | 1.23 | 1.20 | 1.20 | 27.2M |
| 2025-03-24 | 1.24 | 1.24 | 1.20 | 1.23 | 32.5M |
| 2025-03-21 | 1.28 | 1.28 | 1.24 | 1.24 | 46.9M |
| 2025-03-20 | 1.29 | 1.31 | 1.28 | 1.28 | 32.4M |
| 2025-03-19 | 1.33 | 1.33 | 1.30 | 1.30 | 40.6M |
| 2025-03-18 | 1.33 | 1.34 | 1.32 | 1.33 | 30.6M |
| 2025-03-17 | 1.33 | 1.33 | 1.32 | 1.32 | 26.8M |
| 2025-03-14 | 1.30 | 1.33 | 1.29 | 1.32 | 53.0M |
| 2025-03-13 | 1.33 | 1.33 | 1.29 | 1.30 | 45.3M |
| 2025-03-12 | 1.34 | 1.36 | 1.33 | 1.34 | 58.4M |
| 2025-03-11 | 1.30 | 1.33 | 1.30 | 1.33 | 39.5M |
| 2025-03-10 | 1.36 | 1.36 | 1.32 | 1.33 | 48.1M |
| 2025-03-07 | 1.38 | 1.38 | 1.34 | 1.36 | 63.7M |
| 2025-03-06 | 1.34 | 1.39 | 1.34 | 1.38 | 74.9M |
| 2025-03-05 | 1.30 | 1.32 | 1.29 | 1.32 | 57.2M |
| 2025-03-04 | 1.26 | 1.30 | 1.26 | 1.30 | 35.9M |
| 2025-03-03 | 1.29 | 1.30 | 1.26 | 1.28 | 45.3M |
| 2025-02-28 | 1.35 | 1.35 | 1.27 | 1.27 | 72.1M |
| 2025-02-27 | 1.40 | 1.40 | 1.34 | 1.36 | 87.1M |
| 2025-02-26 | 1.40 | 1.41 | 1.37 | 1.40 | 67.7M |
| 2025-02-25 | 1.37 | 1.43 | 1.37 | 1.40 | 70.6M |
| 2025-02-24 | 1.45 | 1.45 | 1.41 | 1.43 | 89.4M |
| 2025-02-21 | 1.36 | 1.45 | 1.35 | 1.44 | 85.9M |
| 2025-02-20 | 1.34 | 1.35 | 1.32 | 1.34 | 33.1M |
| 2025-02-19 | 1.31 | 1.35 | 1.30 | 1.35 | 51.3M |
| 2025-02-18 | 1.36 | 1.37 | 1.31 | 1.31 | 63.6M |
| 2025-02-17 | 1.38 | 1.40 | 1.35 | 1.37 | 64.4M |
| 2025-02-14 | 1.28 | 1.35 | 1.27 | 1.35 | 49.7M |
| 2025-02-13 | 1.31 | 1.31 | 1.27 | 1.29 | 40.6M |
| 2025-02-12 | 1.26 | 1.31 | 1.26 | 1.31 | 47.6M |
| 2025-02-11 | 1.29 | 1.29 | 1.26 | 1.27 | 46.8M |
| 2025-02-10 | 1.26 | 1.29 | 1.26 | 1.29 | 44.1M |
| 2025-02-07 | 1.21 | 1.27 | 1.20 | 1.25 | 42.5M |
| 2025-02-06 | 1.17 | 1.20 | 1.15 | 1.20 | 30.8M |
| 2025-02-05 | 1.13 | 1.17 | 1.13 | 1.17 | 31.3M |
| 2025-01-27 | 1.15 | 1.15 | 1.10 | 1.10 | 17.4M |
| 2025-01-24 | 1.08 | 1.13 | 1.08 | 1.13 | 19.9M |
| 2025-01-23 | 1.11 | 1.13 | 1.09 | 1.09 | 11.9M |
| 2025-01-22 | 1.08 | 1.10 | 1.08 | 1.10 | 12.0M |
| 2025-01-21 | 1.08 | 1.09 | 1.07 | 1.09 | 9.3M |
| 2025-01-20 | 1.08 | 1.08 | 1.07 | 1.07 | 8.7M |
| 2025-01-17 | 1.05 | 1.08 | 1.05 | 1.07 | 11.0M |
| 2025-01-16 | 1.06 | 1.09 | 1.05 | 1.06 | 13.3M |
| 2025-01-15 | 1.06 | 1.07 | 1.05 | 1.05 | 12.1M |
| 2025-01-14 | 1.01 | 1.07 | 1.01 | 1.07 | 17.3M |
| 2025-01-13 | 1.00 | 1.02 | 0.98 | 1.01 | 7.8M |
| 2025-01-10 | 1.03 | 1.04 | 1.00 | 1.00 | 11.1M |
| 2025-01-09 | 1.02 | 1.04 | 1.02 | 1.03 | 8.8M |
| 2025-01-08 | 1.03 | 1.04 | 0.99 | 1.03 | 11.8M |
| 2025-01-07 | 1.02 | 1.04 | 1.01 | 1.04 | 9.0M |
| 2025-01-06 | 1.02 | 1.04 | 1.01 | 1.01 | 8.1M |
| 2025-01-03 | 1.06 | 1.07 | 1.02 | 1.02 | 12.5M |
| 2025-01-02 | 1.11 | 1.11 | 1.05 | 1.06 | 14.8M |