3.28
Última Actualización: 2025-07-03
| 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 |
|---|---|---|---|---|---|
| 2024-07-23 | 3.43 | 3.43 | 2.80 | 2.85 | 0.1M |
| 2024-07-22 | 3.51 | 3.60 | 3.39 | 3.43 | 0.1M |
| 2024-07-19 | 3.55 | 3.55 | 3.46 | 3.54 | 0.0M |
| 2024-07-18 | 3.64 | 3.64 | 3.41 | 3.49 | 0.0M |
| 2024-07-17 | 3.40 | 3.61 | 3.39 | 3.54 | 0.0M |
| 2024-07-16 | 3.38 | 3.51 | 3.30 | 3.45 | 0.1M |
| 2024-07-15 | 3.29 | 3.49 | 3.22 | 3.44 | 0.1M |
| 2024-07-12 | 3.28 | 3.39 | 3.20 | 3.24 | 0.0M |
| 2024-07-11 | 3.12 | 3.95 | 3.12 | 3.26 | 0.4M |
| 2024-07-10 | 3.32 | 3.32 | 3.10 | 3.10 | 0.1M |
| 2024-07-09 | 3.34 | 3.39 | 3.25 | 3.30 | 0.0M |
| 2024-07-08 | 3.18 | 3.39 | 3.15 | 3.32 | 0.0M |
| 2024-07-05 | 3.23 | 3.31 | 3.09 | 3.22 | 0.1M |
| 2024-07-03 | 3.69 | 3.69 | 3.15 | 3.24 | 0.1M |
| 2024-07-02 | 3.28 | 3.34 | 3.16 | 3.34 | 0.0M |
| 2024-07-01 | 3.35 | 3.36 | 3.15 | 3.23 | 0.2M |
| 2024-06-28 | 3.34 | 3.44 | 3.20 | 3.24 | 0.1M |
| 2024-06-27 | 3.89 | 3.92 | 3.32 | 3.33 | 0.2M |
| 2024-06-26 | 4.17 | 4.20 | 3.65 | 4.00 | 0.2M |
| 2024-06-25 | 3.74 | 4.23 | 3.67 | 4.13 | 0.5M |
| 2024-06-24 | 3.10 | 3.95 | 3.06 | 3.77 | 1.1M |
| 2024-06-21 | 4.20 | 4.80 | 3.11 | 3.30 | 44.6M |
| 2024-06-20 | 2.80 | 2.92 | 2.80 | 2.86 | 0.0M |
| 2024-06-18 | 3.00 | 3.10 | 2.80 | 2.82 | 0.1M |
| 2024-06-17 | 3.05 | 3.13 | 2.76 | 3.00 | 0.1M |
| 2024-06-14 | 3.10 | 3.31 | 2.95 | 3.00 | 0.1M |
| 2024-06-13 | 3.32 | 3.37 | 3.06 | 3.18 | 0.0M |
| 2024-06-12 | 3.17 | 3.42 | 3.17 | 3.37 | 0.0M |
| 2024-06-11 | 3.29 | 3.29 | 3.12 | 3.19 | 0.0M |
| 2024-06-10 | 3.25 | 3.26 | 3.18 | 3.22 | 0.0M |
| 2024-06-07 | 3.31 | 3.37 | 3.13 | 3.21 | 0.0M |
| 2024-06-06 | 3.41 | 3.41 | 3.16 | 3.37 | 0.0M |
| 2024-06-05 | 3.43 | 3.43 | 3.25 | 3.38 | 0.0M |
| 2024-06-04 | 3.26 | 3.52 | 3.11 | 3.31 | 0.0M |
| 2024-06-03 | 3.26 | 3.37 | 3.22 | 3.34 | 0.0M |
| 2024-05-31 | 3.60 | 3.70 | 3.20 | 3.31 | 0.0M |
| 2024-05-30 | 3.49 | 3.66 | 3.48 | 3.51 | 0.0M |
| 2024-05-29 | 3.41 | 3.70 | 3.40 | 3.57 | 0.0M |
| 2024-05-28 | 3.86 | 4.15 | 3.62 | 3.72 | 0.1M |
| 2024-05-24 | 3.30 | 4.62 | 3.18 | 4.29 | 1.0M |
| 2024-05-23 | 3.51 | 3.51 | 3.15 | 3.23 | 0.0M |
| 2024-05-22 | 2.90 | 3.87 | 2.90 | 3.42 | 0.2M |
| 2024-05-21 | 3.37 | 3.37 | 2.95 | 2.96 | 0.0M |
| 2024-05-20 | 3.47 | 3.47 | 3.19 | 3.23 | 0.0M |
| 2024-05-17 | 3.57 | 3.70 | 3.40 | 3.50 | 0.0M |
| 2024-05-16 | 3.94 | 3.94 | 3.55 | 3.62 | 0.0M |
| 2024-05-15 | 3.83 | 4.02 | 3.72 | 3.86 | 0.0M |
| 2024-05-14 | 3.94 | 4.30 | 3.80 | 3.83 | 0.0M |
| 2024-05-13 | 3.76 | 4.19 | 3.68 | 4.07 | 0.0M |
| 2024-05-10 | 3.85 | 3.85 | 3.69 | 3.84 | 0.0M |
| 2024-05-09 | 3.61 | 3.89 | 3.61 | 3.78 | 0.0M |
| 2024-05-08 | 3.92 | 3.92 | 3.60 | 3.61 | 0.0M |
| 2024-05-07 | 3.93 | 3.99 | 3.81 | 3.89 | 0.0M |
| 2024-05-06 | 4.18 | 4.19 | 3.95 | 3.98 | 0.0M |
| 2024-05-03 | 4.33 | 4.33 | 4.01 | 4.15 | 0.0M |
| 2024-05-02 | 3.85 | 4.37 | 3.85 | 4.32 | 0.0M |
| 2024-05-01 | 3.74 | 3.91 | 3.50 | 3.85 | 0.0M |
| 2024-04-30 | 3.74 | 3.89 | 3.63 | 3.73 | 0.0M |
| 2024-04-29 | 3.70 | 4.00 | 3.65 | 3.75 | 0.0M |
| 2024-04-26 | 3.72 | 3.79 | 3.56 | 3.72 | 0.0M |
| 2024-04-25 | 3.57 | 3.84 | 3.40 | 3.72 | 0.1M |
| 2024-04-24 | 3.59 | 3.67 | 3.29 | 3.61 | 0.0M |
| 2024-04-23 | 3.51 | 3.64 | 3.45 | 3.54 | 0.0M |
| 2024-04-22 | 3.93 | 4.10 | 3.56 | 3.62 | 0.0M |
| 2024-04-19 | 4.65 | 4.65 | 3.89 | 3.91 | 0.0M |
| 2024-04-18 | 4.65 | 4.67 | 4.40 | 4.65 | 0.0M |
| 2024-04-17 | 4.57 | 4.88 | 4.55 | 4.67 | 0.0M |
| 2024-04-16 | 5.18 | 5.18 | 4.16 | 4.57 | 0.1M |
| 2024-04-15 | 5.21 | 5.38 | 5.05 | 5.11 | 0.1M |
| 2024-04-12 | 5.51 | 5.73 | 5.00 | 5.09 | 0.1M |
| 2024-04-11 | 5.78 | 6.04 | 5.56 | 5.73 | 0.0M |
| 2024-04-10 | 5.79 | 6.08 | 5.55 | 6.05 | 0.1M |
| 2024-04-09 | 5.90 | 5.90 | 5.45 | 5.79 | 0.1M |
| 2024-04-08 | 5.26 | 6.22 | 5.12 | 5.99 | 0.2M |
| 2024-04-05 | 5.41 | 5.41 | 5.00 | 5.26 | 0.0M |
| 2024-04-04 | 5.38 | 5.50 | 5.26 | 5.40 | 0.1M |
| 2024-04-03 | 5.51 | 5.57 | 5.25 | 5.27 | 0.1M |
| 2024-04-02 | 5.78 | 5.78 | 5.25 | 5.55 | 0.1M |
| 2024-04-01 | 6.25 | 6.29 | 5.65 | 5.83 | 0.1M |
| 2024-03-28 | 6.03 | 6.49 | 5.96 | 6.37 | 0.2M |
| 2024-03-27 | 6.08 | 6.11 | 5.90 | 6.03 | 0.1M |
| 2024-03-26 | 5.89 | 6.15 | 5.89 | 6.08 | 0.1M |
| 2024-03-25 | 6.20 | 6.31 | 5.81 | 5.98 | 0.1M |
| 2024-03-22 | 6.01 | 6.22 | 5.93 | 6.08 | 0.1M |
| 2024-03-21 | 6.65 | 6.71 | 5.82 | 6.01 | 0.1M |
| 2024-03-20 | 6.25 | 6.56 | 6.03 | 6.56 | 0.2M |
| 2024-03-19 | 5.89 | 6.93 | 5.83 | 6.56 | 0.3M |
| 2024-03-18 | 6.01 | 6.36 | 5.60 | 6.07 | 0.2M |
| 2024-03-15 | 6.90 | 7.39 | 6.20 | 6.37 | 0.4M |
| 2024-03-14 | 5.79 | 8.27 | 5.77 | 7.23 | 1.9M |
| 2024-03-13 | 6.60 | 6.96 | 5.30 | 6.17 | 4.6M |
| 2024-03-12 | 4.63 | 5.08 | 4.59 | 5.01 | 2.2M |
| 2024-03-11 | 5.38 | 5.47 | 4.26 | 4.59 | 0.2M |
| 2024-03-08 | 5.09 | 5.47 | 5.08 | 5.27 | 0.1M |
| 2024-03-07 | 5.93 | 5.93 | 5.00 | 5.26 | 0.1M |
| 2024-03-06 | 5.35 | 6.44 | 5.30 | 5.98 | 0.4M |
| 2024-03-05 | 4.53 | 5.80 | 4.45 | 5.57 | 0.4M |
| 2024-03-04 | 4.77 | 5.15 | 4.11 | 4.67 | 0.8M |
| 2024-03-01 | 5.82 | 6.67 | 4.86 | 5.81 | 23.6M |
| 2024-02-29 | 4.04 | 4.43 | 3.91 | 4.30 | 0.4M |
| 2024-02-28 | 4.01 | 4.29 | 3.86 | 3.90 | 0.1M |
| 2024-02-27 | 3.89 | 4.12 | 3.66 | 4.00 | 0.1M |
| 2024-02-26 | 4.49 | 4.50 | 3.69 | 3.87 | 0.2M |
| 2024-02-23 | 4.69 | 5.30 | 4.53 | 4.55 | 0.3M |
| 2024-02-22 | 4.83 | 4.92 | 4.44 | 4.76 | 0.1M |
| 2024-02-21 | 4.10 | 5.14 | 3.92 | 4.92 | 0.5M |
| 2024-02-20 | 3.88 | 4.95 | 3.87 | 4.67 | 0.8M |
| 2024-02-16 | 3.91 | 4.04 | 3.64 | 3.87 | 0.1M |
| 2024-02-15 | 3.92 | 4.06 | 3.80 | 3.92 | 0.1M |
| 2024-02-14 | 3.85 | 4.17 | 3.53 | 4.00 | 0.3M |
| 2024-02-13 | 4.21 | 4.38 | 3.65 | 3.75 | 0.2M |
| 2024-02-12 | 4.60 | 4.67 | 4.14 | 4.15 | 0.1M |
| 2024-02-09 | 4.44 | 5.19 | 4.41 | 4.77 | 0.5M |
| 2024-02-08 | 4.58 | 4.68 | 4.10 | 4.32 | 0.2M |
| 2024-02-07 | 5.00 | 5.20 | 4.02 | 4.69 | 0.5M |
| 2024-02-06 | 6.00 | 6.00 | 4.85 | 4.91 | 0.6M |
| 2024-02-05 | 5.78 | 6.39 | 5.51 | 6.15 | 2.0M |
| 2024-02-02 | 7.12 | 7.45 | 5.92 | 6.71 | 27.3M |
| 2024-02-01 | 6.71 | 7.72 | 4.80 | 5.03 | 39.4M |
| 2024-01-31 | 2.95 | 5.55 | 2.95 | 4.10 | 67.3M |
| 2024-01-30 | 2.13 | 2.74 | 2.02 | 2.54 | 1.9M |
| 2024-01-29 | 2.22 | 2.32 | 2.00 | 2.15 | 0.1M |
| 2024-01-26 | 2.32 | 2.49 | 2.21 | 2.22 | 0.3M |
| 2024-01-25 | 2.24 | 2.33 | 2.22 | 2.23 | 0.0M |
| 2024-01-24 | 2.31 | 2.31 | 2.21 | 2.27 | 0.0M |
| 2024-01-23 | 2.36 | 2.47 | 2.25 | 2.36 | 0.0M |
| 2024-01-22 | 2.27 | 2.59 | 2.26 | 2.41 | 0.1M |
| 2024-01-19 | 2.21 | 2.30 | 2.10 | 2.24 | 0.1M |
| 2024-01-18 | 2.37 | 2.40 | 2.21 | 2.23 | 0.1M |
| 2024-01-17 | 2.30 | 2.39 | 2.10 | 2.28 | 0.1M |
| 2024-01-16 | 2.85 | 2.95 | 2.31 | 2.44 | 0.3M |
| 2024-01-12 | 4.05 | 4.17 | 2.88 | 2.97 | 0.2M |
| 2024-01-11 | 4.13 | 4.30 | 3.95 | 4.07 | 0.2M |
| 2024-01-10 | 3.85 | 4.20 | 3.85 | 4.14 | 0.2M |
| 2024-01-09 | 3.95 | 4.65 | 3.80 | 3.90 | 0.7M |
| 2024-01-08 | 3.50 | 4.36 | 3.50 | 4.01 | 0.6M |
| 2024-01-05 | 3.42 | 4.56 | 3.35 | 3.85 | 2.3M |
| 2024-01-04 | 5.11 | 5.87 | 3.46 | 3.62 | 48.7M |
| 2024-01-03 | 1.96 | 2.00 | 1.66 | 1.71 | 0.2M |
| 2024-01-02 | 1.90 | 2.04 | 1.87 | 1.90 | 0.0M |