1.33
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 | 1.34 | 1.34 | 1.32 | 1.33 | 62.4M |
| 2025-09-25 | 1.34 | 1.35 | 1.32 | 1.34 | 34.5M |
| 2025-09-24 | 1.31 | 1.33 | 1.31 | 1.33 | 32.4M |
| 2025-09-23 | 1.32 | 1.33 | 1.30 | 1.31 | 37.1M |
| 2025-09-22 | 1.31 | 1.32 | 1.31 | 1.32 | 26.7M |
| 2025-09-19 | 1.31 | 1.32 | 1.30 | 1.31 | 64.9M |
| 2025-09-18 | 1.33 | 1.33 | 1.29 | 1.30 | 37.7M |
| 2025-09-17 | 1.31 | 1.33 | 1.31 | 1.32 | 47.3M |
| 2025-09-16 | 1.31 | 1.32 | 1.30 | 1.31 | 54.1M |
| 2025-09-15 | 1.30 | 1.33 | 1.30 | 1.31 | 30.2M |
| 2025-09-12 | 1.31 | 1.32 | 1.30 | 1.30 | 51.2M |
| 2025-09-11 | 1.30 | 1.31 | 1.28 | 1.31 | 58.9M |
| 2025-09-10 | 1.29 | 1.30 | 1.28 | 1.29 | 41.3M |
| 2025-09-09 | 1.30 | 1.31 | 1.29 | 1.29 | 45.5M |
| 2025-09-08 | 1.29 | 1.31 | 1.29 | 1.30 | 51.0M |
| 2025-09-05 | 1.26 | 1.29 | 1.26 | 1.29 | 44.6M |
| 2025-09-04 | 1.28 | 1.29 | 1.25 | 1.26 | 62.8M |
| 2025-09-03 | 1.30 | 1.30 | 1.28 | 1.28 | 25.0M |
| 2025-09-02 | 1.30 | 1.30 | 1.29 | 1.29 | 35.8M |
| 2025-09-01 | 1.29 | 1.30 | 1.29 | 1.30 | 65.9M |
| 2025-08-29 | 1.27 | 1.30 | 1.27 | 1.30 | 48.1M |
| 2025-08-28 | 1.26 | 1.28 | 1.25 | 1.27 | 70.1M |
| 2025-08-27 | 1.29 | 1.29 | 1.26 | 1.26 | 145.1M |
| 2025-08-26 | 1.28 | 1.29 | 1.28 | 1.28 | 97.4M |
| 2025-08-25 | 1.26 | 1.29 | 1.26 | 1.28 | 73.8M |
| 2025-08-22 | 1.25 | 1.26 | 1.24 | 1.26 | 37.9M |
| 2025-08-21 | 1.23 | 1.24 | 1.23 | 1.24 | 41.1M |
| 2025-08-20 | 1.21 | 1.23 | 1.21 | 1.23 | 47.8M |
| 2025-08-19 | 1.23 | 1.23 | 1.21 | 1.21 | 79.0M |
| 2025-08-18 | 1.22 | 1.24 | 1.22 | 1.23 | 145.8M |
| 2025-08-15 | 1.21 | 1.23 | 1.21 | 1.22 | 115.5M |
| 2025-08-14 | 1.22 | 1.23 | 1.21 | 1.22 | 66.5M |
| 2025-08-13 | 1.20 | 1.22 | 1.20 | 1.21 | 149.1M |
| 2025-08-12 | 1.20 | 1.21 | 1.20 | 1.20 | 33.9M |
| 2025-08-11 | 1.19 | 1.21 | 1.19 | 1.20 | 40.2M |
| 2025-08-08 | 1.20 | 1.20 | 1.19 | 1.20 | 71.2M |
| 2025-08-07 | 1.20 | 1.21 | 1.20 | 1.20 | 30.9M |
| 2025-08-06 | 1.20 | 1.20 | 1.20 | 1.20 | 31.0M |
| 2025-08-05 | 1.19 | 1.20 | 1.19 | 1.20 | 63.0M |
| 2025-08-04 | 1.19 | 1.19 | 1.18 | 1.19 | 63.9M |
| 2025-08-01 | 1.19 | 1.21 | 1.18 | 1.19 | 52.9M |
| 2025-07-31 | 1.22 | 1.22 | 1.19 | 1.20 | 47.5M |
| 2025-07-30 | 1.23 | 1.24 | 1.22 | 1.23 | 47.4M |
| 2025-07-29 | 1.22 | 1.23 | 1.22 | 1.23 | 60.3M |
| 2025-07-28 | 1.22 | 1.23 | 1.21 | 1.23 | 80.7M |
| 2025-07-25 | 1.23 | 1.23 | 1.22 | 1.22 | 45.7M |
| 2025-07-24 | 1.22 | 1.23 | 1.22 | 1.23 | 54.8M |
| 2025-07-23 | 1.22 | 1.23 | 1.22 | 1.22 | 86.1M |
| 2025-07-22 | 1.20 | 1.22 | 1.20 | 1.22 | 85.3M |
| 2025-07-21 | 1.19 | 1.21 | 1.19 | 1.20 | 120.6M |
| 2025-07-18 | 1.18 | 1.20 | 1.18 | 1.19 | 39.5M |
| 2025-07-17 | 1.18 | 1.18 | 1.17 | 1.18 | 35.4M |
| 2025-07-16 | 1.18 | 1.18 | 1.17 | 1.17 | 55.9M |
| 2025-07-15 | 1.18 | 1.19 | 1.17 | 1.18 | 56.5M |
| 2025-07-14 | 1.19 | 1.19 | 1.18 | 1.18 | 65.7M |
| 2025-07-11 | 1.18 | 1.20 | 1.18 | 1.18 | 72.7M |
| 2025-07-10 | 1.17 | 1.18 | 1.17 | 1.18 | 158.9M |
| 2025-07-09 | 1.17 | 1.18 | 1.17 | 1.17 | 36.4M |
| 2025-07-08 | 1.16 | 1.17 | 1.16 | 1.17 | 31.0M |
| 2025-07-07 | 1.17 | 1.17 | 1.16 | 1.16 | 33.3M |
| 2025-07-04 | 1.16 | 1.18 | 1.16 | 1.17 | 123.4M |
| 2025-07-03 | 1.15 | 1.17 | 1.15 | 1.16 | 27.5M |
| 2025-07-02 | 1.15 | 1.16 | 1.15 | 1.16 | 39.8M |
| 2025-07-01 | 1.16 | 1.16 | 1.15 | 1.15 | 37.5M |
| 2025-06-30 | 1.15 | 1.16 | 1.15 | 1.15 | 56.4M |
| 2025-06-27 | 1.16 | 1.16 | 1.15 | 1.15 | 46.9M |
| 2025-06-26 | 1.16 | 1.16 | 1.16 | 1.16 | 37.0M |
| 2025-06-25 | 1.15 | 1.16 | 1.14 | 1.16 | 67.5M |
| 2025-06-24 | 1.14 | 1.15 | 1.13 | 1.15 | 37.3M |
| 2025-06-23 | 1.12 | 1.13 | 1.12 | 1.13 | 29.2M |
| 2025-06-20 | 1.12 | 1.13 | 1.12 | 1.13 | 57.8M |
| 2025-06-19 | 1.13 | 1.13 | 1.12 | 1.13 | 51.5M |
| 2025-06-18 | 1.14 | 1.14 | 1.13 | 1.13 | 40.7M |
| 2025-06-17 | 1.14 | 1.14 | 1.14 | 1.14 | 48.9M |
| 2025-06-16 | 1.14 | 1.14 | 1.13 | 1.14 | 69.7M |
| 2025-06-13 | 1.15 | 1.15 | 1.14 | 1.14 | 52.6M |
| 2025-06-12 | 1.15 | 1.15 | 1.14 | 1.15 | 34.1M |
| 2025-06-11 | 1.14 | 1.15 | 1.14 | 1.15 | 65.6M |
| 2025-06-10 | 1.14 | 1.14 | 1.13 | 1.13 | 51.2M |
| 2025-06-09 | 1.14 | 1.15 | 1.14 | 1.14 | 50.1M |
| 2025-06-06 | 1.14 | 1.15 | 1.14 | 1.14 | 150.2M |
| 2025-06-05 | 1.14 | 1.14 | 1.14 | 1.14 | 68.5M |
| 2025-06-04 | 1.14 | 1.15 | 1.14 | 1.14 | 34.2M |
| 2025-06-03 | 1.13 | 1.14 | 1.13 | 1.14 | 61.6M |
| 2025-05-30 | 1.15 | 1.15 | 1.13 | 1.14 | 48.7M |
| 2025-05-29 | 1.15 | 1.15 | 1.14 | 1.14 | 43.4M |
| 2025-05-28 | 1.15 | 1.15 | 1.14 | 1.14 | 32.8M |
| 2025-05-27 | 1.15 | 1.15 | 1.14 | 1.14 | 40.6M |
| 2025-05-26 | 1.16 | 1.16 | 1.15 | 1.15 | 39.9M |
| 2025-05-23 | 1.17 | 1.17 | 1.16 | 1.16 | 66.9M |
| 2025-05-22 | 1.17 | 1.17 | 1.16 | 1.17 | 40.4M |
| 2025-05-21 | 1.16 | 1.17 | 1.16 | 1.17 | 51.5M |
| 2025-05-20 | 1.15 | 1.17 | 1.15 | 1.16 | 80.1M |
| 2025-05-19 | 1.15 | 1.16 | 1.15 | 1.15 | 27.8M |
| 2025-05-16 | 1.16 | 1.16 | 1.15 | 1.16 | 42.8M |
| 2025-05-15 | 1.17 | 1.17 | 1.16 | 1.16 | 95.2M |
| 2025-05-14 | 1.15 | 1.17 | 1.15 | 1.17 | 97.4M |
| 2025-05-13 | 1.16 | 1.16 | 1.15 | 1.15 | 71.8M |
| 2025-05-12 | 1.14 | 1.15 | 1.14 | 1.15 | 84.8M |
| 2025-05-09 | 1.14 | 1.14 | 1.14 | 1.14 | 77.9M |
| 2025-05-08 | 1.13 | 1.15 | 1.13 | 1.14 | 48.4M |
| 2025-05-07 | 1.13 | 1.14 | 1.13 | 1.13 | 51.9M |
| 2025-05-06 | 1.12 | 1.12 | 1.12 | 1.12 | 50.7M |
| 2025-04-30 | 1.11 | 1.12 | 1.11 | 1.11 | 67.8M |
| 2025-04-29 | 1.12 | 1.12 | 1.11 | 1.11 | 67.3M |
| 2025-04-28 | 1.12 | 1.12 | 1.11 | 1.12 | 62.5M |
| 2025-04-25 | 1.12 | 1.12 | 1.12 | 1.12 | 90.3M |
| 2025-04-24 | 1.12 | 1.13 | 1.12 | 1.12 | 45.3M |
| 2025-04-23 | 1.12 | 1.12 | 1.12 | 1.12 | 44.2M |
| 2025-04-22 | 1.11 | 1.12 | 1.11 | 1.12 | 31.2M |
| 2025-04-21 | 1.11 | 1.12 | 1.10 | 1.11 | 32.1M |
| 2025-04-18 | 1.11 | 1.11 | 1.10 | 1.11 | 53.6M |
| 2025-04-17 | 1.11 | 1.11 | 1.10 | 1.11 | 48.4M |
| 2025-04-16 | 1.11 | 1.11 | 1.09 | 1.11 | 83.2M |
| 2025-04-15 | 1.11 | 1.11 | 1.10 | 1.11 | 56.3M |
| 2025-04-14 | 1.11 | 1.11 | 1.11 | 1.11 | 68.1M |
| 2025-04-11 | 1.09 | 1.11 | 1.09 | 1.11 | 82.9M |
| 2025-04-10 | 1.09 | 1.11 | 1.09 | 1.10 | 94.0M |
| 2025-04-09 | 1.07 | 1.09 | 1.06 | 1.08 | 58.0M |
| 2025-04-08 | 1.06 | 1.08 | 1.05 | 1.08 | 101.2M |
| 2025-04-07 | 1.10 | 1.10 | 1.03 | 1.05 | 161.1M |
| 2025-04-03 | 1.13 | 1.14 | 1.13 | 1.14 | 117.8M |
| 2025-04-02 | 1.15 | 1.15 | 1.14 | 1.14 | 61.6M |
| 2025-04-01 | 1.15 | 1.16 | 1.15 | 1.15 | 49.0M |
| 2025-03-31 | 1.16 | 1.17 | 1.15 | 1.15 | 65.9M |
| 2025-03-28 | 1.16 | 1.17 | 1.16 | 1.16 | 46.9M |
| 2025-03-27 | 1.16 | 1.17 | 1.15 | 1.16 | 72.3M |
| 2025-03-26 | 1.16 | 1.17 | 1.16 | 1.16 | 46.0M |
| 2025-03-25 | 1.16 | 1.17 | 1.16 | 1.16 | 61.2M |
| 2025-03-24 | 1.15 | 1.16 | 1.15 | 1.16 | 101.1M |
| 2025-03-21 | 1.17 | 1.18 | 1.15 | 1.15 | 65.6M |
| 2025-03-20 | 1.19 | 1.19 | 1.17 | 1.18 | 101.5M |
| 2025-03-19 | 1.18 | 1.19 | 1.18 | 1.19 | 161.0M |
| 2025-03-18 | 1.17 | 1.18 | 1.17 | 1.18 | 93.4M |
| 2025-03-17 | 1.18 | 1.18 | 1.17 | 1.17 | 180.9M |
| 2025-03-14 | 1.14 | 1.18 | 1.14 | 1.18 | 250.0M |
| 2025-03-13 | 1.14 | 1.15 | 1.14 | 1.14 | 105.1M |
| 2025-03-12 | 1.15 | 1.15 | 1.14 | 1.15 | 107.6M |
| 2025-03-11 | 1.14 | 1.15 | 1.13 | 1.15 | 112.0M |
| 2025-03-10 | 1.15 | 1.15 | 1.14 | 1.15 | 125.1M |
| 2025-03-07 | 1.15 | 1.16 | 1.15 | 1.15 | 440.1M |
| 2025-03-06 | 1.15 | 1.16 | 1.14 | 1.15 | 243.8M |
| 2025-03-05 | 1.13 | 1.14 | 1.13 | 1.14 | 212.6M |
| 2025-03-04 | 1.14 | 1.14 | 1.13 | 1.13 | 176.4M |
| 2025-03-03 | 1.14 | 1.15 | 1.14 | 1.14 | 93.8M |
| 2025-02-28 | 1.16 | 1.16 | 1.14 | 1.14 | 375.3M |
| 2025-02-27 | 1.15 | 1.16 | 1.15 | 1.16 | 124.4M |
| 2025-02-26 | 1.15 | 1.16 | 1.15 | 1.16 | 102.6M |
| 2025-02-25 | 1.15 | 1.16 | 1.15 | 1.15 | 156.3M |
| 2025-02-24 | 1.16 | 1.17 | 1.16 | 1.16 | 193.5M |
| 2025-02-21 | 1.15 | 1.17 | 1.15 | 1.16 | 103.1M |
| 2025-02-20 | 1.15 | 1.15 | 1.14 | 1.15 | 74.4M |
| 2025-02-19 | 1.14 | 1.16 | 1.14 | 1.15 | 118.9M |
| 2025-02-18 | 1.15 | 1.16 | 1.14 | 1.14 | 143.7M |
| 2025-02-17 | 1.15 | 1.16 | 1.15 | 1.15 | 135.3M |
| 2025-02-14 | 1.14 | 1.16 | 1.14 | 1.15 | 198.2M |
| 2025-02-13 | 1.14 | 1.15 | 1.14 | 1.14 | 161.3M |
| 2025-02-12 | 1.13 | 1.14 | 1.13 | 1.14 | 89.7M |
| 2025-02-11 | 1.14 | 1.14 | 1.13 | 1.13 | 71.1M |
| 2025-02-10 | 1.14 | 1.14 | 1.13 | 1.14 | 97.5M |
| 2025-02-07 | 1.12 | 1.14 | 1.12 | 1.14 | 99.2M |
| 2025-02-06 | 1.10 | 1.12 | 1.10 | 1.12 | 61.3M |
| 2025-02-05 | 1.12 | 1.12 | 1.11 | 1.11 | 74.7M |
| 2025-01-27 | 1.13 | 1.13 | 1.11 | 1.11 | 69.0M |
| 2025-01-24 | 1.10 | 1.12 | 1.10 | 1.12 | 90.6M |
| 2025-01-23 | 1.11 | 1.13 | 1.11 | 1.11 | 84.1M |
| 2025-01-22 | 1.12 | 1.12 | 1.10 | 1.11 | 60.7M |
| 2025-01-21 | 1.13 | 1.13 | 1.12 | 1.12 | 74.4M |
| 2025-01-20 | 1.11 | 1.13 | 1.11 | 1.12 | 65.4M |
| 2025-01-17 | 1.10 | 1.12 | 1.10 | 1.11 | 75.9M |
| 2025-01-16 | 1.11 | 1.12 | 1.10 | 1.11 | 88.7M |
| 2025-01-15 | 1.11 | 1.11 | 1.10 | 1.11 | 77.1M |
| 2025-01-14 | 1.09 | 1.12 | 1.09 | 1.11 | 84.0M |
| 2025-01-13 | 1.09 | 1.09 | 1.08 | 1.09 | 82.9M |
| 2025-01-10 | 1.10 | 1.10 | 1.09 | 1.09 | 78.4M |
| 2025-01-09 | 1.09 | 1.10 | 1.09 | 1.10 | 106.9M |
| 2025-01-08 | 1.10 | 1.11 | 1.09 | 1.10 | 135.4M |
| 2025-01-07 | 1.10 | 1.11 | 1.10 | 1.11 | 228.4M |
| 2025-01-06 | 1.11 | 1.11 | 1.09 | 1.10 | 135.6M |
| 2025-01-03 | 1.12 | 1.12 | 1.10 | 1.11 | 93.8M |
| 2025-01-02 | 1.15 | 1.15 | 1.11 | 1.12 | 99.9M |