0.43
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 0.45 | 0.45 | 0.42 | 0.43 | 10.1M |
| 2025-09-25 | 0.48 | 0.49 | 0.44 | 0.45 | 12.4M |
| 2025-09-24 | 0.47 | 0.51 | 0.46 | 0.49 | 14.4M |
| 2025-09-23 | 0.45 | 0.49 | 0.43 | 0.47 | 15.1M |
| 2025-09-22 | 0.49 | 0.50 | 0.45 | 0.46 | 15.8M |
| 2025-09-19 | 0.53 | 0.53 | 0.49 | 0.50 | 17.6M |
| 2025-09-18 | 0.56 | 0.56 | 0.51 | 0.53 | 25.8M |
| 2025-09-17 | 0.58 | 0.58 | 0.56 | 0.56 | 15.1M |
| 2025-09-16 | 0.63 | 0.64 | 0.56 | 0.57 | 34.8M |
| 2025-09-15 | 0.65 | 0.72 | 0.62 | 0.63 | 54.7M |
| 2025-07-18 | 3.01 | 3.15 | 2.72 | 2.74 | 41.2M |
| 2025-07-17 | 3.24 | 3.37 | 3.15 | 3.17 | 39.1M |
| 2025-07-16 | 3.36 | 3.55 | 3.21 | 3.44 | 39.5M |
| 2025-07-15 | 3.38 | 3.66 | 3.15 | 3.41 | 44.1M |
| 2025-07-14 | 3.58 | 4.00 | 3.47 | 3.52 | 49.7M |
| 2025-07-11 | 4.14 | 4.98 | 4.14 | 4.28 | 62.8M |
| 2025-07-10 | 3.61 | 5.33 | 3.61 | 5.17 | 66.9M |
| 2025-07-09 | 4.47 | 4.47 | 4.47 | 4.47 | 1.6M |
| 2025-07-08 | 5.59 | 5.59 | 5.59 | 5.59 | 0.6M |
| 2025-07-07 | 6.99 | 6.99 | 6.99 | 6.99 | 0.5M |
| 2025-03-14 | 8.59 | 8.85 | 8.33 | 8.74 | 35.0M |
| 2025-03-13 | 9.34 | 10.00 | 9.01 | 9.08 | 42.8M |
| 2025-03-12 | 11.20 | 11.28 | 10.95 | 10.96 | 20.9M |
| 2025-03-11 | 11.07 | 11.45 | 10.89 | 11.18 | 21.4M |
| 2025-03-10 | 11.47 | 11.59 | 11.06 | 11.13 | 25.5M |
| 2025-03-07 | 11.43 | 12.59 | 11.43 | 11.60 | 44.4M |
| 2025-03-06 | 10.57 | 11.08 | 10.38 | 11.05 | 25.7M |
| 2025-03-05 | 11.04 | 11.13 | 10.24 | 10.58 | 28.6M |
| 2025-03-04 | 10.76 | 11.24 | 10.50 | 10.97 | 33.7M |
| 2025-03-03 | 11.69 | 12.68 | 11.57 | 11.57 | 26.4M |
| 2025-02-28 | 15.10 | 15.10 | 14.46 | 14.46 | 16.4M |
| 2025-02-27 | 15.28 | 15.46 | 14.85 | 15.18 | 19.5M |
| 2025-02-26 | 15.05 | 15.33 | 14.99 | 15.25 | 16.6M |
| 2025-02-25 | 14.90 | 15.28 | 14.81 | 14.98 | 15.5M |
| 2025-02-24 | 14.99 | 15.30 | 14.75 | 15.08 | 19.9M |
| 2025-02-21 | 15.15 | 15.20 | 14.72 | 15.11 | 18.8M |
| 2025-02-20 | 15.18 | 15.43 | 15.00 | 15.14 | 18.3M |
| 2025-02-19 | 14.62 | 15.46 | 14.40 | 15.26 | 30.6M |
| 2025-02-18 | 15.37 | 15.55 | 14.59 | 14.68 | 38.4M |
| 2025-02-17 | 15.24 | 16.36 | 15.24 | 15.90 | 60.8M |
| 2025-02-14 | 19.30 | 19.48 | 18.74 | 19.05 | 18.1M |
| 2025-02-13 | 19.80 | 20.23 | 19.44 | 19.44 | 24.0M |
| 2025-02-12 | 19.65 | 19.88 | 19.42 | 19.70 | 17.1M |
| 2025-02-11 | 19.56 | 20.41 | 19.15 | 19.82 | 25.9M |
| 2025-02-10 | 18.59 | 19.76 | 18.56 | 19.65 | 22.8M |
| 2025-02-07 | 17.98 | 18.80 | 17.95 | 18.58 | 20.3M |
| 2025-02-06 | 17.42 | 18.03 | 17.14 | 18.03 | 12.9M |
| 2025-02-05 | 16.95 | 17.53 | 16.95 | 17.48 | 11.2M |
| 2025-01-27 | 17.64 | 17.90 | 16.80 | 16.92 | 11.1M |
| 2025-01-24 | 17.01 | 17.57 | 16.81 | 17.53 | 13.8M |
| 2025-01-23 | 17.21 | 18.18 | 17.18 | 17.18 | 16.7M |
| 2025-01-22 | 17.07 | 17.15 | 16.75 | 16.86 | 8.7M |
| 2025-01-21 | 17.84 | 17.96 | 17.01 | 17.24 | 12.9M |
| 2025-01-20 | 17.92 | 18.07 | 17.50 | 17.69 | 12.1M |
| 2025-01-17 | 17.81 | 18.07 | 17.61 | 17.69 | 14.6M |
| 2025-01-16 | 18.00 | 18.77 | 17.82 | 18.14 | 20.5M |
| 2025-01-15 | 18.38 | 18.84 | 17.69 | 17.74 | 26.9M |
| 2025-01-14 | 16.46 | 17.88 | 16.46 | 17.73 | 25.2M |
| 2025-01-13 | 15.80 | 16.34 | 15.35 | 16.08 | 14.9M |
| 2025-01-10 | 17.37 | 17.80 | 16.28 | 16.34 | 20.3M |
| 2025-01-09 | 18.41 | 18.88 | 17.61 | 17.65 | 22.8M |
| 2025-01-08 | 18.32 | 19.22 | 18.20 | 18.57 | 27.4M |
| 2025-01-07 | 17.56 | 21.01 | 15.87 | 19.42 | 42.0M |
| 2025-01-06 | 22.51 | 22.80 | 18.52 | 18.52 | 38.9M |
| 2025-01-03 | 21.87 | 23.70 | 21.87 | 23.15 | 43.4M |
| 2025-01-02 | 21.46 | 22.89 | 21.45 | 22.27 | 37.0M |