Última Actualización: 2025-09-10
| 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 |
|---|---|---|---|---|---|
| 2024-12-27 | 1.70 | 2.09 | 1.60 | 1.93 | 0.0M |
| 2024-12-20 | 1.62 | 1.62 | 1.62 | 1.62 | 0.0M |
| 2024-12-18 | 1.82 | 1.82 | 1.82 | 1.82 | 0.0M |
| 2024-12-12 | 1.80 | 2.10 | 1.80 | 1.86 | 0.0M |
| 2024-12-11 | 0.70 | 1.91 | 0.62 | 1.20 | 0.0M |
| 2024-12-10 | 0.70 | 0.70 | 0.70 | 0.70 | 0.0M |
| 2024-12-06 | 0.79 | 0.79 | 0.79 | 0.79 | 0.0M |
| 2024-12-05 | 0.69 | 0.79 | 0.69 | 0.79 | 0.0M |
| 2024-12-04 | 0.80 | 0.80 | 0.80 | 0.80 | 0.0M |
| 2024-12-03 | 0.48 | 0.80 | 0.48 | 0.80 | 0.0M |
| 2024-12-02 | 0.48 | 0.48 | 0.47 | 0.48 | 0.0M |
| 2024-11-27 | 0.80 | 0.80 | 0.64 | 0.64 | 0.0M |
| 2024-11-25 | 1.05 | 1.05 | 0.35 | 0.86 | 0.0M |
| 2024-11-19 | 1.07 | 1.07 | 1.07 | 1.07 | 0.0M |
| 2024-11-14 | 0.71 | 0.71 | 0.71 | 0.71 | 0.0M |
| 2024-11-11 | 2.35 | 2.35 | 2.35 | 2.35 | 0.0M |
| 2024-10-25 | 0.91 | 0.92 | 0.90 | 0.90 | 0.0M |
| 2024-10-24 | 1.01 | 1.69 | 1.01 | 1.69 | 0.0M |
| 2024-10-22 | 1.70 | 1.70 | 1.70 | 1.70 | 0.0M |
| 2024-10-11 | 1.01 | 1.01 | 1.01 | 1.01 | 0.0M |
| 2024-10-04 | 1.01 | 1.01 | 1.01 | 1.01 | 0.0M |
| 2024-10-02 | 3.00 | 3.00 | 3.00 | 3.00 | 0.0M |
| 2024-09-19 | 1.30 | 1.30 | 1.30 | 1.30 | 0.0M |
| 2024-09-18 | 1.09 | 1.09 | 1.00 | 1.00 | 0.0M |
| 2024-09-13 | 1.35 | 1.35 | 1.35 | 1.35 | 0.0M |
| 2024-09-12 | 1.35 | 1.35 | 1.35 | 1.35 | 0.0M |
| 2024-09-11 | 1.35 | 1.35 | 1.35 | 1.35 | 0.0M |
| 2024-09-04 | 1.35 | 1.35 | 1.35 | 1.35 | 0.0M |
| 2024-08-29 | 1.35 | 1.35 | 1.35 | 1.35 | 0.0M |
| 2024-08-26 | 1.30 | 1.30 | 1.30 | 1.30 | 0.0M |
| 2024-08-16 | 1.30 | 1.30 | 1.30 | 1.30 | 0.0M |
| 2024-08-13 | 1.40 | 1.40 | 1.40 | 1.40 | 0.0M |
| 2024-08-09 | 1.30 | 1.40 | 1.30 | 1.40 | 0.0M |
| 2024-08-07 | 1.20 | 1.30 | 1.20 | 1.30 | 0.0M |
| 2024-08-06 | 1.00 | 1.00 | 1.00 | 1.00 | 0.0M |
| 2024-08-02 | 0.80 | 1.12 | 0.80 | 1.00 | 0.0M |
| 2024-08-01 | 1.20 | 1.20 | 1.20 | 1.20 | 0.0M |
| 2024-07-31 | 1.20 | 1.20 | 0.52 | 0.52 | 0.0M |
| 2024-07-26 | 1.40 | 1.40 | 1.40 | 1.40 | 0.0M |
| 2024-07-25 | 1.00 | 1.20 | 1.00 | 1.20 | 0.0M |
| 2024-07-24 | 1.40 | 1.40 | 1.40 | 1.40 | 0.0M |
| 2024-07-23 | 1.20 | 1.20 | 1.00 | 1.00 | 0.0M |
| 2024-07-22 | 1.14 | 1.14 | 1.14 | 1.14 | 0.0M |
| 2024-07-19 | 1.40 | 1.40 | 1.20 | 1.40 | 0.0M |
| 2024-07-18 | 1.20 | 1.40 | 1.20 | 1.40 | 0.0M |
| 2024-07-16 | 1.35 | 1.35 | 0.95 | 0.95 | 0.0M |
| 2024-07-15 | 1.11 | 2.40 | 0.52 | 1.40 | 0.0M |
| 2024-07-12 | 2.40 | 2.40 | 2.40 | 2.40 | 0.0M |
| 2024-07-11 | 1.40 | 2.13 | 1.30 | 1.30 | 0.0M |
| 2024-07-09 | 2.00 | 2.00 | 2.00 | 2.00 | 0.0M |
| 2024-07-08 | 2.00 | 2.00 | 2.00 | 2.00 | 0.0M |
| 2024-07-05 | 2.80 | 2.80 | 2.80 | 2.80 | 0.0M |
| 2024-07-03 | 2.00 | 2.10 | 1.00 | 2.10 | 0.0M |
| 2024-07-02 | 2.24 | 2.24 | 2.02 | 2.02 | 0.0M |
| 2024-07-01 | 2.05 | 2.05 | 2.05 | 2.05 | 0.0M |
| 2024-06-28 | 2.23 | 2.23 | 2.15 | 2.15 | 0.0M |
| 2024-06-26 | 2.15 | 2.15 | 2.05 | 2.05 | 0.0M |
| 2024-06-25 | 2.15 | 2.35 | 2.15 | 2.35 | 0.0M |
| 2024-06-20 | 2.20 | 2.20 | 2.02 | 2.02 | 0.0M |
| 2024-06-18 | 2.20 | 2.62 | 2.20 | 2.62 | 0.0M |
| 2024-06-17 | 2.04 | 2.76 | 2.04 | 2.76 | 0.0M |
| 2024-06-14 | 2.22 | 3.20 | 2.21 | 3.20 | 0.0M |
| 2024-06-13 | 2.50 | 2.50 | 2.50 | 2.50 | 0.0M |
| 2024-06-05 | 2.15 | 3.20 | 2.15 | 3.20 | 0.0M |
| 2024-06-04 | 3.30 | 3.30 | 3.30 | 3.30 | 0.0M |
| 2024-05-31 | 3.40 | 3.40 | 3.40 | 3.40 | 0.0M |
| 2024-05-28 | 3.30 | 3.30 | 3.30 | 3.30 | 0.0M |
| 2024-05-24 | 3.30 | 3.30 | 3.30 | 3.30 | 0.0M |
| 2024-05-23 | 3.10 | 3.38 | 3.10 | 3.38 | 0.0M |
| 2024-05-14 | 2.50 | 2.50 | 2.50 | 2.50 | 0.0M |
| 2024-05-13 | 3.19 | 3.19 | 3.19 | 3.19 | 0.0M |
| 2024-05-10 | 2.70 | 2.70 | 2.50 | 2.50 | 0.0M |
| 2024-05-09 | 2.60 | 2.60 | 2.60 | 2.60 | 0.0M |
| 2024-05-07 | 2.40 | 2.40 | 2.40 | 2.40 | 0.0M |
| 2024-05-03 | 2.11 | 2.11 | 2.11 | 2.11 | 0.0M |
| 2024-05-01 | 3.00 | 3.00 | 2.00 | 2.00 | 0.0M |
| 2024-04-30 | 2.10 | 2.20 | 2.00 | 2.20 | 0.0M |
| 2024-04-25 | 2.85 | 2.85 | 2.85 | 2.85 | 0.0M |
| 2024-04-23 | 2.15 | 2.55 | 2.15 | 2.15 | 0.0M |
| 2024-04-22 | 3.60 | 3.60 | 3.60 | 3.60 | 0.0M |
| 2024-04-19 | 3.60 | 3.60 | 3.60 | 3.60 | 0.0M |
| 2024-04-16 | 2.60 | 2.60 | 2.50 | 2.50 | 0.0M |
| 2024-04-15 | 3.40 | 4.00 | 2.60 | 4.00 | 0.0M |
| 2024-04-11 | 4.00 | 4.00 | 4.00 | 4.00 | 0.0M |
| 2024-04-10 | 4.00 | 4.00 | 3.80 | 3.80 | 0.0M |
| 2024-04-02 | 2.50 | 2.50 | 2.50 | 2.50 | 0.0M |
| 2024-04-01 | 2.50 | 4.00 | 2.50 | 2.50 | 0.0M |
| 2024-03-26 | 4.00 | 4.20 | 3.00 | 4.00 | 0.0M |
| 2024-03-25 | 3.30 | 3.51 | 3.30 | 3.51 | 0.0M |
| 2024-03-21 | 3.60 | 3.60 | 3.60 | 3.60 | 0.0M |
| 2024-03-20 | 3.59 | 3.60 | 3.59 | 3.60 | 0.0M |
| 2024-03-18 | 3.40 | 3.40 | 3.40 | 3.40 | 0.0M |
| 2024-03-14 | 3.52 | 4.38 | 3.52 | 4.00 | 0.0M |
| 2024-03-13 | 4.20 | 4.20 | 3.52 | 3.76 | 0.0M |
| 2024-03-11 | 3.52 | 4.00 | 3.52 | 3.52 | 0.0M |
| 2024-03-07 | 4.34 | 4.34 | 4.34 | 4.34 | 0.0M |
| 2024-03-06 | 4.00 | 4.00 | 4.00 | 4.00 | 0.0M |
| 2024-03-05 | 4.40 | 4.40 | 3.52 | 3.52 | 0.0M |
| 2024-03-04 | 4.59 | 4.78 | 1.00 | 4.40 | 0.0M |
| 2024-03-01 | 4.40 | 4.59 | 4.40 | 4.59 | 0.0M |
| 2024-02-28 | 4.39 | 4.39 | 4.39 | 4.39 | 0.0M |
| 2024-02-27 | 4.00 | 4.20 | 3.40 | 4.20 | 0.0M |
| 2024-02-26 | 4.00 | 4.00 | 4.00 | 4.00 | 0.0M |
| 2024-02-23 | 4.19 | 4.19 | 3.90 | 3.90 | 0.0M |
| 2024-02-22 | 4.45 | 4.45 | 3.61 | 4.00 | 0.0M |
| 2024-02-21 | 4.42 | 4.42 | 4.42 | 4.42 | 0.0M |
| 2024-02-20 | 3.70 | 3.80 | 3.70 | 3.80 | 0.0M |
| 2024-02-16 | 4.80 | 4.80 | 2.80 | 3.80 | 0.0M |
| 2024-02-15 | 4.80 | 4.82 | 4.80 | 4.80 | 0.0M |
| 2024-02-14 | 4.90 | 4.90 | 4.80 | 4.80 | 0.0M |
| 2024-02-12 | 4.80 | 4.80 | 4.80 | 4.80 | 0.0M |
| 2024-02-07 | 5.19 | 5.19 | 5.00 | 5.00 | 0.0M |
| 2024-02-06 | 4.90 | 5.05 | 4.90 | 5.05 | 0.0M |
| 2024-02-02 | 4.40 | 4.80 | 4.06 | 4.06 | 0.0M |
| 2024-02-01 | 4.15 | 5.14 | 4.00 | 5.14 | 0.0M |
| 2024-01-31 | 3.81 | 3.81 | 3.80 | 3.80 | 0.0M |
| 2024-01-29 | 3.90 | 3.90 | 3.90 | 3.90 | 0.0M |
| 2024-01-26 | 3.96 | 3.96 | 3.96 | 3.96 | 0.0M |
| 2024-01-25 | 3.80 | 3.80 | 3.80 | 3.80 | 0.0M |
| 2024-01-24 | 4.20 | 4.20 | 3.80 | 4.20 | 0.0M |
| 2024-01-23 | 4.40 | 4.40 | 4.40 | 4.40 | 0.0M |
| 2024-01-22 | 4.50 | 4.60 | 4.20 | 4.35 | 0.0M |
| 2024-01-19 | 4.43 | 4.48 | 4.00 | 4.20 | 0.0M |
| 2024-01-18 | 5.20 | 5.40 | 4.40 | 4.40 | 0.0M |
| 2024-01-16 | 4.90 | 5.40 | 4.90 | 5.40 | 0.0M |
| 2024-01-12 | 5.40 | 5.60 | 5.40 | 5.60 | 0.0M |
| 2024-01-09 | 5.20 | 5.90 | 4.40 | 5.90 | 0.0M |
| 2024-01-08 | 5.40 | 5.40 | 5.20 | 5.20 | 0.0M |
| 2024-01-05 | 5.64 | 5.68 | 5.40 | 5.40 | 0.0M |
| 2024-01-04 | 5.76 | 5.76 | 5.76 | 5.76 | 0.0M |
| 2024-01-03 | 5.75 | 5.76 | 5.65 | 5.70 | 0.0M |
| 2024-01-02 | 5.25 | 6.04 | 5.20 | 5.60 | 0.0M |