1.77
Última Actualización: 2025-09-29
| 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 | 2.90 | 2.90 | 2.90 | 2.90 | 0.2M |
| 2024-12-23 | 3.05 | 3.05 | 3.05 | 3.05 | 0.0M |
| 2024-12-16 | 3.51 | 3.51 | 3.21 | 3.21 | 0.1M |
| 2024-12-09 | 3.37 | 3.37 | 3.37 | 3.37 | 0.0M |
| 2024-12-06 | 3.21 | 3.21 | 3.21 | 3.21 | 0.0M |
| 2024-12-05 | 3.06 | 3.06 | 3.06 | 3.06 | 0.0M |
| 2024-12-04 | 2.92 | 2.92 | 2.92 | 2.92 | 0.0M |
| 2024-12-03 | 2.73 | 2.79 | 2.73 | 2.79 | 0.0M |
| 2024-12-02 | 2.66 | 2.66 | 2.66 | 2.66 | 0.0M |
| 2024-11-25 | 2.46 | 2.70 | 2.46 | 2.54 | 0.1M |
| 2024-11-18 | 2.58 | 2.58 | 2.58 | 2.58 | 0.0M |
| 2024-11-11 | 2.80 | 2.99 | 2.71 | 2.71 | 0.0M |
| 2024-11-04 | 2.98 | 3.12 | 2.84 | 2.85 | 0.0M |
| 2024-10-28 | 2.97 | 2.98 | 2.95 | 2.98 | 0.0M |
| 2024-10-21 | 2.96 | 3.11 | 2.96 | 2.97 | 0.0M |
| 2024-10-14 | 3.11 | 3.27 | 3.11 | 3.11 | 0.0M |
| 2024-10-09 | 3.27 | 3.27 | 3.27 | 3.27 | 0.0M |
| 2024-10-08 | 3.12 | 3.12 | 3.12 | 3.12 | 0.0M |
| 2024-10-07 | 2.98 | 2.98 | 2.98 | 2.98 | 0.0M |
| 2024-10-04 | 2.84 | 2.84 | 2.84 | 2.84 | 0.0M |
| 2024-10-03 | 2.71 | 2.71 | 2.71 | 2.71 | 0.0M |
| 2024-10-01 | 2.59 | 2.59 | 2.59 | 2.59 | 0.0M |
| 2024-09-30 | 2.70 | 2.70 | 2.46 | 2.47 | 0.2M |
| 2024-09-23 | 2.58 | 2.71 | 2.58 | 2.58 | 0.2M |
| 2024-09-16 | 2.71 | 2.71 | 2.71 | 2.71 | 0.0M |
| 2024-09-09 | 2.85 | 3.00 | 2.85 | 2.85 | 0.0M |
| 2024-09-02 | 3.00 | 3.00 | 3.00 | 3.00 | 0.0M |
| 2024-08-26 | 3.15 | 3.15 | 3.15 | 3.15 | 0.0M |
| 2024-08-19 | 3.31 | 3.31 | 3.31 | 3.31 | 0.0M |
| 2024-08-12 | 3.48 | 3.48 | 3.48 | 3.48 | 0.0M |
| 2024-08-08 | 4.04 | 4.04 | 3.66 | 3.66 | 0.2M |
| 2024-08-07 | 3.85 | 3.85 | 3.85 | 3.85 | 0.0M |
| 2024-08-06 | 3.67 | 3.67 | 3.67 | 3.67 | 0.0M |
| 2024-08-05 | 3.50 | 3.50 | 3.50 | 3.50 | 0.1M |
| 2024-08-02 | 3.30 | 3.34 | 3.30 | 3.34 | 0.0M |
| 2024-08-01 | 3.19 | 3.19 | 3.19 | 3.19 | 0.1M |
| 2024-07-29 | 3.04 | 3.09 | 3.04 | 3.04 | 0.1M |
| 2024-07-22 | 3.19 | 3.19 | 3.19 | 3.19 | 0.0M |
| 2024-07-15 | 3.35 | 3.46 | 3.34 | 3.35 | 0.2M |
| 2024-07-08 | 3.51 | 3.51 | 3.51 | 3.51 | 0.0M |
| 2024-07-01 | 3.69 | 3.69 | 3.69 | 3.69 | 0.1M |
| 2024-06-24 | 3.88 | 3.88 | 3.88 | 3.88 | 0.1M |
| 2024-06-19 | 4.08 | 4.08 | 4.08 | 4.08 | 0.2M |
| 2024-06-18 | 3.89 | 3.89 | 3.89 | 3.89 | 0.0M |
| 2024-06-14 | 3.71 | 3.71 | 3.71 | 3.71 | 0.1M |
| 2024-06-13 | 3.54 | 3.54 | 3.54 | 3.54 | 0.0M |
| 2024-06-12 | 3.38 | 3.38 | 3.38 | 3.38 | 0.0M |
| 2024-06-11 | 3.15 | 3.22 | 3.00 | 3.22 | 0.1M |
| 2024-06-10 | 3.00 | 3.28 | 2.98 | 3.07 | 0.2M |
| 2024-06-07 | 3.14 | 3.35 | 3.12 | 3.13 | 0.1M |
| 2024-06-06 | 3.24 | 3.40 | 3.24 | 3.27 | 0.1M |
| 2024-06-05 | 3.58 | 3.58 | 3.41 | 3.41 | 0.0M |
| 2024-06-04 | 3.58 | 3.60 | 3.58 | 3.58 | 0.1M |
| 2024-06-03 | 3.95 | 3.95 | 3.76 | 3.76 | 0.1M |
| 2024-05-27 | 3.95 | 3.95 | 3.95 | 3.95 | 0.0M |
| 2024-05-21 | 4.15 | 4.15 | 4.15 | 4.15 | 0.0M |
| 2024-05-13 | 4.36 | 4.36 | 4.36 | 4.36 | 0.0M |
| 2024-05-06 | 4.58 | 4.58 | 4.58 | 4.58 | 0.0M |
| 2024-04-29 | 4.82 | 4.82 | 4.82 | 4.82 | 0.0M |
| 2024-04-22 | 5.07 | 5.07 | 5.07 | 5.07 | 0.0M |
| 2024-04-15 | 5.33 | 5.33 | 5.33 | 5.33 | 0.3M |
| 2024-04-08 | 5.62 | 5.62 | 5.15 | 5.61 | 0.2M |
| 2024-04-05 | 5.36 | 5.36 | 5.36 | 5.36 | 0.0M |
| 2024-04-04 | 5.10 | 5.11 | 5.10 | 5.11 | 0.0M |
| 2024-04-03 | 4.87 | 4.87 | 4.82 | 4.87 | 0.2M |
| 2024-04-02 | 4.62 | 4.64 | 4.60 | 4.64 | 0.1M |
| 2024-04-01 | 4.01 | 4.42 | 4.00 | 4.42 | 0.2M |
| 2024-03-28 | 4.38 | 4.38 | 4.21 | 4.21 | 0.1M |
| 2024-03-27 | 4.43 | 4.53 | 4.43 | 4.43 | 0.2M |
| 2024-03-26 | 4.90 | 4.90 | 4.66 | 4.66 | 0.0M |
| 2024-03-22 | 5.13 | 5.13 | 4.88 | 4.90 | 0.2M |
| 2024-03-21 | 5.15 | 5.50 | 5.12 | 5.13 | 0.1M |
| 2024-03-20 | 5.51 | 5.51 | 5.34 | 5.38 | 0.2M |
| 2024-03-19 | 5.56 | 5.77 | 5.51 | 5.62 | 0.1M |
| 2024-03-18 | 5.61 | 5.89 | 5.41 | 5.58 | 0.1M |
| 2024-03-15 | 5.80 | 6.04 | 5.55 | 5.61 | 0.1M |
| 2024-03-14 | 5.22 | 5.76 | 5.22 | 5.76 | 0.1M |
| 2024-03-13 | 5.49 | 5.49 | 5.49 | 5.49 | 0.0M |
| 2024-03-12 | 5.77 | 6.00 | 5.77 | 5.77 | 0.0M |
| 2024-03-11 | 6.11 | 6.20 | 6.07 | 6.07 | 0.1M |
| 2024-03-07 | 6.44 | 6.64 | 6.38 | 6.38 | 0.1M |
| 2024-03-06 | 7.05 | 7.05 | 6.71 | 6.71 | 0.1M |
| 2024-03-05 | 7.11 | 7.11 | 6.83 | 7.06 | 0.0M |
| 2024-03-04 | 7.30 | 7.49 | 7.10 | 7.11 | 0.0M |
| 2024-03-02 | 7.51 | 7.54 | 7.20 | 7.30 | 0.0M |
| 2024-03-01 | 8.06 | 8.06 | 7.50 | 7.51 | 0.0M |
| 2024-02-29 | 7.77 | 7.79 | 7.45 | 7.71 | 0.1M |
| 2024-02-28 | 7.85 | 8.00 | 7.70 | 7.77 | 0.1M |
| 2024-02-27 | 7.95 | 8.09 | 7.70 | 7.84 | 0.1M |
| 2024-02-26 | 8.19 | 8.19 | 7.90 | 7.99 | 0.0M |
| 2024-02-23 | 8.33 | 8.33 | 7.92 | 8.10 | 0.0M |
| 2024-02-22 | 8.00 | 8.10 | 7.75 | 7.96 | 0.1M |
| 2024-02-21 | 8.10 | 8.10 | 7.70 | 7.83 | 0.1M |
| 2024-02-20 | 8.25 | 8.25 | 7.96 | 8.00 | 0.0M |
| 2024-02-19 | 8.05 | 8.36 | 7.72 | 8.09 | 0.0M |
| 2024-02-16 | 8.15 | 8.15 | 7.98 | 8.05 | 0.1M |
| 2024-02-15 | 8.20 | 8.58 | 8.04 | 8.15 | 0.0M |
| 2024-02-14 | 8.17 | 8.40 | 7.95 | 8.19 | 0.1M |
| 2024-02-13 | 8.12 | 8.40 | 8.02 | 8.17 | 0.0M |
| 2024-02-12 | 8.58 | 8.58 | 8.20 | 8.29 | 0.1M |
| 2024-02-09 | 8.70 | 8.74 | 8.40 | 8.58 | 0.0M |
| 2024-02-08 | 8.80 | 8.80 | 8.45 | 8.72 | 0.0M |
| 2024-02-07 | 8.56 | 8.79 | 8.50 | 8.51 | 0.1M |
| 2024-02-06 | 8.60 | 8.85 | 8.50 | 8.56 | 0.1M |
| 2024-02-05 | 9.00 | 9.00 | 8.60 | 8.66 | 0.1M |
| 2024-02-02 | 8.80 | 9.06 | 8.65 | 8.95 | 0.0M |
| 2024-02-01 | 8.90 | 9.09 | 8.70 | 8.71 | 0.1M |
| 2024-01-31 | 8.89 | 9.20 | 8.71 | 8.82 | 0.1M |
| 2024-01-30 | 9.00 | 9.09 | 8.80 | 8.89 | 0.0M |
| 2024-01-29 | 9.05 | 9.30 | 8.71 | 8.92 | 0.0M |
| 2024-01-25 | 9.13 | 9.44 | 8.95 | 9.09 | 0.1M |
| 2024-01-24 | 8.71 | 9.14 | 8.42 | 9.13 | 0.0M |
| 2024-01-23 | 9.03 | 9.34 | 8.61 | 8.71 | 0.1M |
| 2024-01-20 | 9.25 | 9.25 | 8.92 | 9.00 | 0.0M |
| 2024-01-19 | 9.45 | 9.45 | 9.05 | 9.25 | 0.0M |
| 2024-01-18 | 9.20 | 9.30 | 8.76 | 9.24 | 0.1M |
| 2024-01-17 | 9.49 | 9.49 | 9.15 | 9.16 | 0.1M |
| 2024-01-16 | 10.15 | 10.20 | 9.62 | 9.63 | 0.2M |
| 2024-01-15 | 10.10 | 10.13 | 9.21 | 10.12 | 0.1M |
| 2024-01-12 | 9.35 | 9.80 | 9.34 | 9.65 | 0.0M |
| 2024-01-11 | 9.16 | 9.61 | 9.13 | 9.34 | 0.1M |
| 2024-01-10 | 9.12 | 9.45 | 9.12 | 9.16 | 0.0M |
| 2024-01-09 | 9.49 | 9.49 | 9.10 | 9.40 | 0.1M |
| 2024-01-08 | 9.35 | 9.60 | 8.92 | 9.49 | 0.1M |
| 2024-01-05 | 8.90 | 9.30 | 8.90 | 9.18 | 0.1M |
| 2024-01-04 | 8.93 | 9.19 | 8.90 | 9.08 | 0.1M |
| 2024-01-03 | 9.15 | 9.15 | 8.80 | 8.93 | 0.0M |
| 2024-01-02 | 8.85 | 9.10 | 8.70 | 8.88 | 0.1M |
| 2024-01-01 | 8.89 | 9.15 | 8.75 | 8.84 | 0.0M |