1.47
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 1.15 | 1.15 | 1.15 | 1.15 | 11.7M |
| 2022-12-29 | 1.15 | 1.15 | 1.14 | 1.15 | 10.6M |
| 2022-12-28 | 1.15 | 1.16 | 1.15 | 1.15 | 11.2M |
| 2022-12-27 | 1.15 | 1.16 | 1.15 | 1.16 | 7.7M |
| 2022-12-26 | 1.13 | 1.15 | 1.13 | 1.14 | 8.9M |
| 2022-12-23 | 1.13 | 1.14 | 1.12 | 1.13 | 13.7M |
| 2022-12-22 | 1.15 | 1.15 | 1.13 | 1.14 | 13.1M |
| 2022-12-21 | 1.14 | 1.15 | 1.14 | 1.14 | 12.6M |
| 2022-12-20 | 1.16 | 1.16 | 1.14 | 1.15 | 14.5M |
| 2022-12-19 | 1.19 | 1.19 | 1.16 | 1.16 | 12.3M |
| 2022-12-16 | 1.19 | 1.19 | 1.18 | 1.19 | 11.7M |
| 2022-12-15 | 1.19 | 1.19 | 1.18 | 1.19 | 9.8M |
| 2022-12-14 | 1.19 | 1.19 | 1.18 | 1.19 | 11.3M |
| 2022-12-13 | 1.19 | 1.20 | 1.19 | 1.19 | 11.2M |
| 2022-12-12 | 1.20 | 1.20 | 1.19 | 1.19 | 10.9M |
| 2022-12-09 | 1.20 | 1.21 | 1.19 | 1.21 | 10.4M |
| 2022-12-08 | 1.20 | 1.20 | 1.20 | 1.20 | 12.4M |
| 2022-12-07 | 1.22 | 1.22 | 1.20 | 1.20 | 10.8M |
| 2022-12-06 | 1.20 | 1.22 | 1.20 | 1.21 | 10.6M |
| 2022-12-05 | 1.18 | 1.21 | 1.18 | 1.21 | 11.8M |
| 2022-12-02 | 1.19 | 1.19 | 1.18 | 1.18 | 11.4M |
| 2022-12-01 | 1.18 | 1.19 | 1.18 | 1.19 | 13.8M |
| 2022-11-30 | 1.18 | 1.18 | 1.17 | 1.17 | 19.7M |
| 2022-11-29 | 1.16 | 1.18 | 1.16 | 1.18 | 16.0M |
| 2022-11-28 | 1.16 | 1.16 | 1.14 | 1.15 | 14.8M |
| 2022-11-25 | 1.16 | 1.17 | 1.15 | 1.16 | 18.4M |
| 2022-11-24 | 1.17 | 1.17 | 1.16 | 1.16 | 15.7M |
| 2022-11-23 | 1.16 | 1.17 | 1.16 | 1.16 | 13.2M |
| 2022-11-22 | 1.15 | 1.17 | 1.15 | 1.16 | 22.7M |
| 2022-11-21 | 1.14 | 1.16 | 1.14 | 1.16 | 13.7M |
| 2022-11-18 | 1.17 | 1.17 | 1.16 | 1.16 | 10.9M |
| 2022-11-17 | 1.16 | 1.17 | 1.15 | 1.17 | 13.5M |
| 2022-11-16 | 1.17 | 1.18 | 1.17 | 1.17 | 12.6M |
| 2022-11-15 | 1.15 | 1.17 | 1.15 | 1.17 | 12.3M |
| 2022-11-14 | 1.16 | 1.17 | 1.15 | 1.15 | 16.0M |
| 2022-11-11 | 1.14 | 1.16 | 1.14 | 1.15 | 26.0M |
| 2022-11-10 | 1.14 | 1.14 | 1.13 | 1.13 | 14.6M |
| 2022-11-09 | 1.15 | 1.16 | 1.15 | 1.15 | 9.6M |
| 2022-11-08 | 1.16 | 1.16 | 1.15 | 1.15 | 10.1M |
| 2022-11-07 | 1.16 | 1.16 | 1.15 | 1.16 | 11.3M |
| 2022-11-04 | 1.13 | 1.16 | 1.13 | 1.15 | 17.7M |
| 2022-11-03 | 1.13 | 1.13 | 1.12 | 1.12 | 16.0M |
| 2022-11-02 | 1.12 | 1.14 | 1.12 | 1.13 | 17.5M |
| 2022-11-01 | 1.10 | 1.12 | 1.09 | 1.12 | 13.3M |
| 2022-10-31 | 1.09 | 1.10 | 1.09 | 1.09 | 18.9M |
| 2022-10-28 | 1.12 | 1.12 | 1.09 | 1.10 | 16.9M |
| 2022-10-27 | 1.13 | 1.14 | 1.13 | 1.13 | 14.3M |
| 2022-10-26 | 1.12 | 1.14 | 1.12 | 1.13 | 14.9M |
| 2022-10-25 | 1.12 | 1.13 | 1.11 | 1.12 | 22.7M |
| 2022-10-24 | 1.14 | 1.15 | 1.11 | 1.12 | 18.5M |
| 2022-10-21 | 1.14 | 1.14 | 1.13 | 1.14 | 14.2M |
| 2022-10-20 | 1.15 | 1.15 | 1.13 | 1.14 | 15.5M |
| 2022-10-19 | 1.15 | 1.16 | 1.14 | 1.15 | 13.3M |
| 2022-10-18 | 1.16 | 1.17 | 1.16 | 1.16 | 12.8M |
| 2022-10-17 | 1.16 | 1.16 | 1.15 | 1.16 | 10.1M |
| 2022-10-14 | 1.13 | 1.16 | 1.13 | 1.16 | 15.8M |
| 2022-10-13 | 1.12 | 1.14 | 1.12 | 1.13 | 14.8M |
| 2022-10-12 | 1.11 | 1.13 | 1.09 | 1.13 | 19.1M |
| 2022-10-11 | 1.11 | 1.11 | 1.10 | 1.11 | 18.9M |
| 2022-10-10 | 1.12 | 1.12 | 1.10 | 1.10 | 11.8M |
| 2022-09-30 | 1.13 | 1.13 | 1.12 | 1.12 | 13.9M |
| 2022-09-29 | 1.14 | 1.14 | 1.12 | 1.13 | 11.5M |
| 2022-09-28 | 1.15 | 1.15 | 1.13 | 1.13 | 10.0M |
| 2022-09-27 | 1.14 | 1.15 | 1.13 | 1.15 | 13.5M |
| 2022-09-26 | 1.15 | 1.16 | 1.14 | 1.14 | 12.3M |
| 2022-09-23 | 1.17 | 1.17 | 1.15 | 1.15 | 9.9M |
| 2022-09-22 | 1.16 | 1.17 | 1.16 | 1.16 | 10.9M |
| 2022-09-21 | 1.16 | 1.17 | 1.15 | 1.17 | 10.5M |
| 2022-09-20 | 1.17 | 1.17 | 1.16 | 1.17 | 13.8M |
| 2022-09-19 | 1.20 | 1.20 | 1.16 | 1.16 | 27.5M |
| 2022-09-16 | 1.19 | 1.19 | 1.17 | 1.17 | 11.7M |
| 2022-09-15 | 1.22 | 1.22 | 1.19 | 1.20 | 8.7M |
| 2022-09-14 | 1.23 | 1.23 | 1.21 | 1.22 | 6.4M |
| 2022-09-13 | 1.25 | 1.25 | 1.22 | 1.23 | 6.1M |
| 2022-09-09 | 1.21 | 1.23 | 1.21 | 1.23 | 6.6M |
| 2022-09-08 | 1.21 | 1.22 | 1.21 | 1.21 | 5.2M |
| 2022-09-07 | 1.21 | 1.22 | 1.21 | 1.22 | 8.1M |
| 2022-09-06 | 1.20 | 1.21 | 1.20 | 1.21 | 15.4M |
| 2022-09-05 | 1.18 | 1.19 | 1.18 | 1.19 | 19.7M |
| 2022-09-02 | 1.19 | 1.19 | 1.18 | 1.18 | 12.1M |
| 2022-09-01 | 1.20 | 1.20 | 1.19 | 1.19 | 11.8M |
| 2022-08-31 | 1.21 | 1.21 | 1.20 | 1.20 | 18.5M |
| 2022-08-30 | 1.22 | 1.22 | 1.21 | 1.22 | 6.0M |
| 2022-08-29 | 1.22 | 1.22 | 1.21 | 1.22 | 11.1M |
| 2022-08-26 | 1.23 | 1.24 | 1.22 | 1.22 | 7.7M |
| 2022-08-25 | 1.22 | 1.23 | 1.21 | 1.23 | 11.7M |
| 2022-08-24 | 1.25 | 1.25 | 1.22 | 1.22 | 11.3M |
| 2022-08-23 | 1.25 | 1.25 | 1.24 | 1.25 | 10.5M |
| 2022-08-22 | 1.22 | 1.25 | 1.22 | 1.25 | 7.1M |
| 2022-08-19 | 1.24 | 1.24 | 1.23 | 1.23 | 10.1M |
| 2022-08-18 | 1.24 | 1.24 | 1.24 | 1.24 | 15.7M |
| 2022-08-17 | 1.24 | 1.25 | 1.23 | 1.25 | 13.9M |
| 2022-08-16 | 1.25 | 1.25 | 1.24 | 1.24 | 36.7M |
| 2022-08-15 | 1.24 | 1.25 | 1.24 | 1.24 | 12.4M |
| 2022-08-12 | 1.24 | 1.25 | 1.24 | 1.25 | 24.7M |
| 2022-08-11 | 1.23 | 1.24 | 1.23 | 1.24 | 14.6M |
| 2022-08-10 | 1.23 | 1.24 | 1.22 | 1.23 | 22.3M |
| 2022-08-09 | 1.22 | 1.23 | 1.22 | 1.23 | 9.6M |
| 2022-08-08 | 1.22 | 1.23 | 1.22 | 1.23 | 10.5M |
| 2022-08-05 | 1.21 | 1.22 | 1.20 | 1.22 | 11.9M |
| 2022-08-04 | 1.21 | 1.21 | 1.19 | 1.20 | 10.2M |
| 2022-08-03 | 1.21 | 1.22 | 1.20 | 1.20 | 9.4M |
| 2022-08-02 | 1.21 | 1.22 | 1.20 | 1.21 | 11.6M |
| 2022-08-01 | 1.23 | 1.24 | 1.22 | 1.24 | 10.6M |
| 2022-07-29 | 1.24 | 1.24 | 1.22 | 1.22 | 9.8M |