1.50
Última Actualización: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2025-09-30 | 1.49 | 1.50 | 1.48 | 1.50 | 0.4M |
| 2025-09-29 | 1.49 | 1.51 | 1.46 | 1.48 | 1.4M |
| 2025-09-26 | 1.49 | 1.49 | 1.46 | 1.49 | 1.3M |
| 2025-09-25 | 1.52 | 1.52 | 1.49 | 1.50 | 1.5M |
| 2025-09-24 | 1.56 | 1.56 | 1.52 | 1.54 | 0.5M |
| 2025-09-23 | 1.57 | 1.58 | 1.53 | 1.54 | 1.2M |
| 2025-09-22 | 1.67 | 1.67 | 1.62 | 1.62 | 1.7M |
| 2025-09-19 | 1.66 | 1.69 | 1.65 | 1.67 | 1.1M |
| 2025-09-18 | 1.71 | 1.71 | 1.65 | 1.66 | 3.7M |
| 2025-09-17 | 1.66 | 1.73 | 1.65 | 1.70 | 9.1M |
| 2025-09-16 | 1.66 | 1.69 | 1.63 | 1.64 | 1.7M |
| 2025-09-15 | 1.77 | 1.77 | 1.64 | 1.64 | 8.0M |
| 2025-09-12 | 1.60 | 1.80 | 1.59 | 1.77 | 10.6M |
| 2025-09-11 | 1.58 | 1.60 | 1.58 | 1.60 | 0.5M |
| 2025-09-10 | 1.60 | 1.62 | 1.59 | 1.60 | 0.6M |
| 2025-09-09 | 1.60 | 1.60 | 1.59 | 1.59 | 0.9M |
| 2025-09-08 | 1.64 | 1.64 | 1.59 | 1.60 | 1.0M |
| 2025-09-05 | 1.63 | 1.63 | 1.61 | 1.63 | 0.2M |
| 2025-09-04 | 1.63 | 1.64 | 1.60 | 1.62 | 0.6M |
| 2025-09-03 | 1.61 | 1.62 | 1.60 | 1.60 | 0.4M |
| 2025-09-02 | 1.61 | 1.62 | 1.60 | 1.62 | 0.4M |
| 2025-09-01 | 1.60 | 1.62 | 1.59 | 1.60 | 0.3M |
| 2025-08-29 | 1.62 | 1.63 | 1.59 | 1.60 | 1.0M |
| 2025-08-28 | 1.64 | 1.64 | 1.60 | 1.62 | 0.7M |
| 2025-08-27 | 1.64 | 1.66 | 1.62 | 1.64 | 0.6M |
| 2025-08-26 | 1.67 | 1.67 | 1.64 | 1.65 | 0.3M |
| 2025-08-25 | 1.69 | 1.69 | 1.66 | 1.68 | 0.6M |
| 2025-08-22 | 1.65 | 1.71 | 1.63 | 1.69 | 0.6M |
| 2025-08-21 | 1.67 | 1.68 | 1.65 | 1.65 | 0.2M |
| 2025-08-20 | 1.66 | 1.67 | 1.65 | 1.67 | 0.3M |
| 2025-08-19 | 1.66 | 1.70 | 1.64 | 1.67 | 1.3M |
| 2025-08-18 | 1.61 | 1.65 | 1.60 | 1.65 | 0.9M |
| 2025-08-15 | 1.61 | 1.62 | 1.60 | 1.61 | 0.2M |
| 2025-08-14 | 1.62 | 1.63 | 1.60 | 1.61 | 0.8M |
| 2025-08-13 | 1.60 | 1.62 | 1.59 | 1.62 | 0.8M |
| 2025-08-12 | 1.62 | 1.62 | 1.59 | 1.60 | 0.9M |
| 2025-08-11 | 1.60 | 1.63 | 1.60 | 1.62 | 0.3M |
| 2025-08-08 | 1.60 | 1.61 | 1.60 | 1.61 | 0.4M |
| 2025-08-07 | 1.62 | 1.62 | 1.59 | 1.61 | 0.3M |
| 2025-08-06 | 1.66 | 1.66 | 1.60 | 1.60 | 0.9M |
| 2025-08-05 | 1.65 | 1.65 | 1.62 | 1.64 | 0.9M |
| 2025-08-04 | 1.64 | 1.66 | 1.63 | 1.65 | 0.3M |
| 2025-08-01 | 1.63 | 1.66 | 1.63 | 1.65 | 0.3M |
| 2025-07-31 | 1.68 | 1.68 | 1.64 | 1.65 | 0.4M |
| 2025-07-30 | 1.65 | 1.69 | 1.65 | 1.68 | 0.3M |
| 2025-07-29 | 1.68 | 1.68 | 1.65 | 1.66 | 0.8M |
| 2025-07-28 | 1.70 | 1.70 | 1.66 | 1.68 | 0.8M |
| 2025-07-25 | 1.73 | 1.73 | 1.70 | 1.71 | 0.5M |
| 2025-07-24 | 1.71 | 1.74 | 1.71 | 1.73 | 0.5M |
| 2025-07-23 | 1.73 | 1.74 | 1.71 | 1.74 | 0.5M |
| 2025-07-22 | 1.73 | 1.74 | 1.71 | 1.74 | 0.6M |
| 2025-07-21 | 1.71 | 1.78 | 1.71 | 1.75 | 0.9M |
| 2025-07-18 | 1.76 | 1.76 | 1.70 | 1.71 | 0.7M |
| 2025-07-17 | 1.75 | 1.78 | 1.71 | 1.74 | 0.7M |
| 2025-07-16 | 1.71 | 1.77 | 1.69 | 1.73 | 1.1M |
| 2025-07-15 | 1.73 | 1.73 | 1.66 | 1.68 | 0.8M |
| 2025-07-14 | 1.66 | 1.70 | 1.62 | 1.70 | 0.8M |
| 2025-07-11 | 1.67 | 1.76 | 1.65 | 1.66 | 1.6M |
| 2025-07-10 | 1.58 | 1.69 | 1.56 | 1.67 | 2.6M |
| 2025-07-09 | 1.53 | 1.55 | 1.53 | 1.54 | 0.9M |
| 2025-07-08 | 1.54 | 1.54 | 1.51 | 1.53 | 0.4M |
| 2025-07-07 | 1.55 | 1.55 | 1.50 | 1.53 | 0.5M |
| 2025-07-04 | 1.52 | 1.53 | 1.51 | 1.52 | 0.3M |
| 2025-07-03 | 1.52 | 1.55 | 1.52 | 1.53 | 0.5M |
| 2025-07-02 | 1.53 | 1.54 | 1.50 | 1.52 | 0.5M |
| 2025-06-30 | 1.52 | 1.53 | 1.50 | 1.52 | 0.7M |
| 2025-06-27 | 1.55 | 1.56 | 1.50 | 1.53 | 1.2M |
| 2025-06-26 | 1.56 | 1.56 | 1.53 | 1.54 | 0.4M |
| 2025-06-25 | 1.51 | 1.57 | 1.51 | 1.55 | 1.8M |
| 2025-06-24 | 1.46 | 1.53 | 1.46 | 1.49 | 1.1M |
| 2025-06-23 | 1.45 | 1.48 | 1.44 | 1.46 | 0.8M |
| 2025-06-20 | 1.49 | 1.49 | 1.45 | 1.45 | 0.4M |
| 2025-06-19 | 1.49 | 1.49 | 1.45 | 1.45 | 1.2M |
| 2025-06-18 | 1.47 | 1.49 | 1.47 | 1.49 | 0.2M |
| 2025-06-17 | 1.50 | 1.50 | 1.46 | 1.47 | 0.6M |
| 2025-06-16 | 1.48 | 1.50 | 1.46 | 1.50 | 0.6M |
| 2025-06-13 | 1.50 | 1.50 | 1.46 | 1.47 | 1.1M |
| 2025-06-12 | 1.54 | 1.54 | 1.51 | 1.51 | 0.3M |
| 2025-06-11 | 1.50 | 1.53 | 1.50 | 1.52 | 1.3M |
| 2025-06-10 | 1.51 | 1.51 | 1.49 | 1.49 | 0.7M |
| 2025-06-09 | 1.50 | 1.53 | 1.50 | 1.51 | 0.6M |
| 2025-06-06 | 1.50 | 1.51 | 1.49 | 1.50 | 0.9M |
| 2025-06-05 | 1.48 | 1.52 | 1.45 | 1.52 | 1.7M |
| 2025-06-04 | 1.47 | 1.49 | 1.45 | 1.45 | 2.7M |
| 2025-06-03 | 1.50 | 1.50 | 1.47 | 1.47 | 1.1M |
| 2025-06-02 | 1.48 | 1.50 | 1.47 | 1.49 | 0.5M |
| 2025-05-30 | 1.51 | 1.52 | 1.48 | 1.48 | 0.7M |
| 2025-05-29 | 1.46 | 1.52 | 1.46 | 1.49 | 0.8M |
| 2025-05-28 | 1.46 | 1.46 | 1.44 | 1.44 | 1.0M |
| 2025-05-27 | 1.50 | 1.51 | 1.44 | 1.44 | 0.5M |
| 2025-05-26 | 1.51 | 1.52 | 1.49 | 1.49 | 0.3M |
| 2025-05-23 | 1.48 | 1.53 | 1.48 | 1.53 | 2.9M |
| 2025-05-22 | 1.47 | 1.52 | 1.47 | 1.47 | 1.2M |
| 2025-05-21 | 1.47 | 1.48 | 1.46 | 1.47 | 0.3M |
| 2025-05-20 | 1.48 | 1.48 | 1.46 | 1.47 | 1.2M |
| 2025-05-19 | 1.48 | 1.48 | 1.46 | 1.46 | 0.2M |
| 2025-05-16 | 1.50 | 1.52 | 1.46 | 1.48 | 0.3M |
| 2025-05-15 | 1.50 | 1.51 | 1.47 | 1.49 | 1.4M |
| 2025-05-14 | 1.52 | 1.54 | 1.49 | 1.52 | 1.7M |
| 2025-05-13 | 1.51 | 1.52 | 1.49 | 1.52 | 1.1M |
| 2025-05-12 | 1.49 | 1.54 | 1.46 | 1.52 | 2.7M |
| 2025-05-09 | 1.46 | 1.50 | 1.44 | 1.49 | 1.4M |
| 2025-05-08 | 1.46 | 1.46 | 1.43 | 1.43 | 1.3M |
| 2025-05-07 | 1.46 | 1.48 | 1.45 | 1.46 | 1.3M |
| 2025-05-06 | 1.37 | 1.47 | 1.37 | 1.46 | 1.9M |
| 2025-05-02 | 1.42 | 1.42 | 1.36 | 1.37 | 2.6M |
| 2025-04-30 | 1.47 | 1.47 | 1.39 | 1.40 | 1.9M |
| 2025-04-29 | 1.47 | 1.48 | 1.42 | 1.44 | 1.8M |
| 2025-04-28 | 1.50 | 1.51 | 1.44 | 1.48 | 2.2M |
| 2025-04-25 | 1.73 | 1.77 | 1.46 | 1.47 | 8.8M |
| 2025-04-24 | 1.69 | 1.72 | 1.66 | 1.71 | 3.4M |
| 2025-04-23 | 1.72 | 1.72 | 1.67 | 1.69 | 1.9M |
| 2025-04-22 | 1.60 | 1.72 | 1.60 | 1.72 | 4.8M |
| 2025-04-17 | 1.61 | 1.63 | 1.58 | 1.62 | 2.3M |
| 2025-04-16 | 1.64 | 1.66 | 1.60 | 1.63 | 1.8M |
| 2025-04-15 | 1.67 | 1.67 | 1.62 | 1.66 | 0.9M |
| 2025-04-14 | 1.66 | 1.67 | 1.64 | 1.66 | 1.6M |
| 2025-04-11 | 1.66 | 1.66 | 1.62 | 1.64 | 2.6M |
| 2025-04-10 | 1.70 | 1.74 | 1.64 | 1.64 | 4.1M |
| 2025-04-09 | 1.64 | 1.68 | 1.61 | 1.64 | 2.2M |
| 2025-04-08 | 1.62 | 1.71 | 1.62 | 1.66 | 4.2M |
| 2025-04-07 | 1.81 | 1.81 | 1.61 | 1.63 | 4.6M |
| 2025-04-03 | 1.94 | 1.94 | 1.85 | 1.87 | 3.2M |
| 2025-04-02 | 1.97 | 1.98 | 1.94 | 1.96 | 1.8M |
| 2025-04-01 | 1.98 | 2.00 | 1.97 | 1.97 | 0.2M |
| 2025-03-31 | 1.98 | 1.99 | 1.96 | 1.97 | 0.5M |
| 2025-03-28 | 1.99 | 2.01 | 1.99 | 2.00 | 0.4M |
| 2025-03-27 | 1.98 | 2.00 | 1.98 | 2.00 | 1.5M |
| 2025-03-26 | 1.98 | 1.99 | 1.97 | 1.98 | 0.2M |
| 2025-03-25 | 1.99 | 2.00 | 1.92 | 1.97 | 1.2M |
| 2025-03-24 | 2.01 | 2.02 | 1.94 | 1.97 | 1.1M |
| 2025-03-21 | 2.11 | 2.11 | 2.05 | 2.08 | 1.0M |
| 2025-03-20 | 2.14 | 2.14 | 2.10 | 2.12 | 0.6M |
| 2025-03-19 | 2.13 | 2.16 | 2.11 | 2.14 | 1.2M |
| 2025-03-18 | 2.10 | 2.18 | 2.09 | 2.16 | 1.4M |
| 2025-03-17 | 2.05 | 2.14 | 2.05 | 2.10 | 2.1M |
| 2025-03-14 | 2.02 | 2.05 | 2.01 | 2.05 | 1.0M |
| 2025-03-13 | 2.01 | 2.02 | 2.00 | 2.02 | 0.7M |
| 2025-03-12 | 2.05 | 2.05 | 2.00 | 2.02 | 0.9M |
| 2025-03-11 | 2.02 | 2.05 | 2.01 | 2.05 | 0.4M |
| 2025-03-10 | 2.03 | 2.05 | 2.01 | 2.05 | 0.4M |
| 2025-03-07 | 2.01 | 2.06 | 2.00 | 2.05 | 0.7M |
| 2025-03-06 | 2.02 | 2.05 | 2.02 | 2.02 | 0.5M |
| 2025-03-05 | 2.00 | 2.04 | 1.99 | 2.02 | 0.7M |
| 2025-03-04 | 2.03 | 2.05 | 1.99 | 2.02 | 0.8M |
| 2025-03-03 | 1.99 | 2.03 | 1.99 | 2.02 | 0.4M |
| 2025-02-28 | 2.06 | 2.06 | 1.99 | 2.03 | 0.6M |
| 2025-02-27 | 2.01 | 2.06 | 2.01 | 2.05 | 0.8M |
| 2025-02-26 | 2.01 | 2.02 | 1.99 | 2.01 | 0.5M |
| 2025-02-25 | 2.01 | 2.01 | 1.98 | 1.99 | 0.4M |
| 2025-02-24 | 2.01 | 2.02 | 1.99 | 2.02 | 0.5M |
| 2025-02-21 | 2.01 | 2.01 | 1.98 | 2.01 | 1.1M |
| 2025-02-20 | 2.00 | 2.02 | 1.96 | 2.02 | 0.6M |
| 2025-02-19 | 1.96 | 2.00 | 1.94 | 2.00 | 3.4M |
| 2025-02-18 | 2.02 | 2.03 | 1.92 | 1.94 | 3.3M |
| 2025-02-17 | 2.10 | 2.10 | 1.97 | 2.01 | 3.6M |
| 2025-02-14 | 2.10 | 2.13 | 2.08 | 2.11 | 0.6M |
| 2025-02-13 | 2.11 | 2.12 | 2.08 | 2.10 | 0.7M |
| 2025-02-12 | 2.14 | 2.16 | 2.09 | 2.12 | 0.5M |
| 2025-02-11 | 2.15 | 2.15 | 2.12 | 2.15 | 0.2M |
| 2025-02-10 | 2.17 | 2.17 | 2.14 | 2.15 | 0.3M |
| 2025-02-07 | 2.18 | 2.18 | 2.15 | 2.17 | 0.2M |
| 2025-02-06 | 2.14 | 2.18 | 2.11 | 2.18 | 0.5M |
| 2025-02-05 | 2.09 | 2.15 | 2.09 | 2.14 | 0.7M |
| 2025-02-04 | 2.06 | 2.09 | 2.06 | 2.08 | 0.3M |
| 2025-02-03 | 2.05 | 2.07 | 2.01 | 2.07 | 0.5M |
| 2025-01-28 | 2.02 | 2.06 | 2.00 | 2.06 | 0.4M |
| 2025-01-27 | 2.02 | 2.07 | 2.01 | 2.05 | 0.2M |
| 2025-01-24 | 2.01 | 2.03 | 1.98 | 1.99 | 0.4M |
| 2025-01-23 | 2.04 | 2.04 | 1.99 | 1.99 | 0.7M |
| 2025-01-22 | 2.04 | 2.04 | 2.01 | 2.01 | 0.2M |
| 2025-01-21 | 2.06 | 2.06 | 2.01 | 2.04 | 0.4M |
| 2025-01-20 | 2.09 | 2.09 | 2.06 | 2.08 | 0.6M |
| 2025-01-17 | 2.04 | 2.05 | 2.02 | 2.05 | 0.2M |
| 2025-01-16 | 2.02 | 2.04 | 2.01 | 2.01 | 0.4M |
| 2025-01-15 | 2.01 | 2.04 | 2.01 | 2.02 | 0.3M |
| 2025-01-14 | 2.03 | 2.04 | 2.00 | 2.01 | 0.8M |
| 2025-01-13 | 2.03 | 2.05 | 2.03 | 2.03 | 0.3M |
| 2025-01-10 | 2.07 | 2.07 | 2.03 | 2.03 | 0.2M |
| 2025-01-09 | 2.05 | 2.09 | 2.05 | 2.05 | 0.5M |
| 2025-01-08 | 2.04 | 2.05 | 2.02 | 2.03 | 0.3M |
| 2025-01-07 | 2.01 | 2.04 | 2.01 | 2.03 | 0.3M |
| 2025-01-06 | 2.06 | 2.09 | 2.02 | 2.04 | 0.3M |
| 2025-01-03 | 2.14 | 2.15 | 2.07 | 2.07 | 0.4M |
| 2025-01-02 | 2.15 | 2.15 | 2.10 | 2.13 | 0.6M |