0.60
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 1.52 | 1.60 | 1.26 | 1.29 | 0.4M |
| 2024-12-30 | 1.68 | 1.77 | 1.55 | 1.59 | 0.3M |
| 2024-12-27 | 1.78 | 1.83 | 1.67 | 1.75 | 0.2M |
| 2024-12-26 | 1.89 | 1.95 | 1.65 | 1.79 | 0.3M |
| 2024-12-24 | 1.79 | 1.98 | 1.78 | 1.82 | 0.3M |
| 2024-12-23 | 1.80 | 2.02 | 1.72 | 1.96 | 0.4M |
| 2024-12-20 | 1.80 | 2.05 | 1.67 | 1.71 | 0.6M |
| 2024-12-19 | 3.00 | 3.04 | 1.72 | 1.94 | 1.9M |
| 2024-12-18 | 1.75 | 3.50 | 1.75 | 2.62 | 6.9M |
| 2024-12-17 | 1.85 | 1.97 | 1.63 | 1.78 | 0.1M |
| 2024-12-16 | 2.05 | 2.13 | 1.81 | 1.85 | 0.1M |
| 2024-12-13 | 2.20 | 2.22 | 1.96 | 1.98 | 0.2M |
| 2024-12-12 | 2.15 | 2.80 | 2.11 | 2.14 | 0.5M |
| 2024-12-11 | 2.58 | 2.65 | 1.99 | 2.20 | 0.6M |
| 2024-12-10 | 2.36 | 2.53 | 1.92 | 2.27 | 0.2M |
| 2024-12-09 | 2.51 | 2.68 | 2.40 | 2.55 | 0.2M |
| 2024-12-06 | 2.70 | 3.07 | 2.49 | 2.73 | 0.6M |
| 2024-12-05 | 2.89 | 2.90 | 2.35 | 2.64 | 0.6M |
| 2024-12-04 | 4.70 | 4.93 | 2.72 | 3.06 | 10.5M |
| 2024-12-03 | 4.12 | 4.80 | 3.78 | 4.08 | 0.2M |
| 2024-12-02 | 2.99 | 5.00 | 2.94 | 4.30 | 0.5M |
| 2024-11-29 | 2.50 | 2.90 | 2.30 | 2.80 | 0.0M |
| 2024-11-27 | 2.30 | 2.75 | 2.29 | 2.39 | 0.2M |
| 2024-11-26 | 2.44 | 2.55 | 2.20 | 2.23 | 0.0M |
| 2024-11-25 | 2.22 | 2.55 | 2.22 | 2.45 | 0.1M |
| 2024-11-22 | 2.40 | 2.51 | 2.01 | 2.20 | 0.1M |
| 2024-11-21 | 2.40 | 2.43 | 2.30 | 2.31 | 0.0M |
| 2024-11-20 | 1.95 | 2.44 | 1.95 | 2.28 | 0.2M |
| 2024-11-19 | 1.88 | 2.13 | 1.87 | 1.95 | 0.0M |
| 2024-11-18 | 1.67 | 2.21 | 1.67 | 1.96 | 0.5M |
| 2024-11-15 | 1.69 | 1.83 | 1.61 | 1.72 | 0.2M |
| 2024-11-14 | 1.82 | 1.83 | 1.62 | 1.69 | 0.1M |
| 2024-11-13 | 2.06 | 2.21 | 1.62 | 1.69 | 0.3M |
| 2024-11-12 | 1.60 | 2.43 | 1.53 | 2.25 | 0.3M |
| 2024-11-11 | 1.85 | 3.34 | 1.25 | 1.79 | 1.8M |
| 2024-11-08 | 2.35 | 2.78 | 1.75 | 1.79 | 0.2M |
| 2024-11-07 | 2.99 | 3.20 | 2.19 | 2.27 | 0.4M |
| 2024-11-06 | 3.12 | 3.23 | 2.75 | 2.88 | 0.1M |
| 2024-11-05 | 3.39 | 3.63 | 2.59 | 3.00 | 0.5M |
| 2024-11-04 | 3.88 | 4.08 | 3.40 | 3.48 | 0.1M |
| 2024-11-01 | 4.14 | 4.45 | 3.81 | 4.00 | 0.3M |
| 2024-10-31 | 3.27 | 4.25 | 3.27 | 4.09 | 0.2M |
| 2024-10-30 | 3.40 | 5.26 | 3.40 | 3.74 | 1.0M |
| 2024-10-29 | 3.40 | 3.67 | 3.35 | 3.36 | 0.2M |
| 2024-10-28 | 3.30 | 3.57 | 3.13 | 3.35 | 0.1M |
| 2024-10-25 | 3.38 | 3.64 | 3.16 | 3.42 | 0.1M |
| 2024-10-24 | 2.96 | 3.50 | 2.63 | 3.33 | 0.2M |
| 2024-10-23 | 5.00 | 5.04 | 3.03 | 3.16 | 0.5M |