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 |
|---|---|---|---|---|---|
| 2022-12-30 | 1.08 | 1.08 | 1.07 | 1.07 | 11.1M |
| 2022-12-29 | 1.05 | 1.08 | 1.05 | 1.07 | 11.6M |
| 2022-12-28 | 1.05 | 1.06 | 1.05 | 1.05 | 11.5M |
| 2022-12-27 | 1.05 | 1.05 | 1.03 | 1.05 | 11.3M |
| 2022-12-26 | 1.06 | 1.06 | 1.05 | 1.05 | 7.8M |
| 2022-12-23 | 1.04 | 1.06 | 1.03 | 1.06 | 9.8M |
| 2022-12-22 | 1.05 | 1.06 | 1.04 | 1.04 | 11.8M |
| 2022-12-21 | 1.05 | 1.06 | 1.04 | 1.04 | 11.9M |
| 2022-12-20 | 1.05 | 1.06 | 1.05 | 1.05 | 13.3M |
| 2022-12-19 | 1.10 | 1.10 | 1.05 | 1.05 | 12.2M |
| 2022-12-16 | 1.08 | 1.10 | 1.08 | 1.10 | 12.1M |
| 2022-12-15 | 1.11 | 1.11 | 1.09 | 1.09 | 11.7M |
| 2022-12-14 | 1.12 | 1.12 | 1.10 | 1.11 | 11.6M |
| 2022-12-13 | 1.10 | 1.13 | 1.09 | 1.12 | 16.5M |
| 2022-12-12 | 1.11 | 1.12 | 1.10 | 1.10 | 10.8M |
| 2022-12-09 | 1.08 | 1.11 | 1.08 | 1.11 | 13.1M |
| 2022-12-08 | 1.09 | 1.11 | 1.09 | 1.10 | 11.9M |
| 2022-12-07 | 1.09 | 1.10 | 1.08 | 1.09 | 12.7M |
| 2022-12-06 | 1.10 | 1.11 | 1.09 | 1.09 | 10.7M |
| 2022-12-05 | 1.11 | 1.12 | 1.10 | 1.10 | 11.5M |
| 2022-12-02 | 1.11 | 1.12 | 1.11 | 1.11 | 9.9M |
| 2022-12-01 | 1.12 | 1.13 | 1.10 | 1.11 | 12.8M |
| 2022-11-30 | 1.13 | 1.13 | 1.11 | 1.12 | 13.3M |
| 2022-11-29 | 1.09 | 1.14 | 1.09 | 1.14 | 14.3M |
| 2022-11-28 | 1.07 | 1.11 | 1.07 | 1.09 | 14.5M |
| 2022-11-25 | 1.12 | 1.12 | 1.09 | 1.10 | 13.6M |
| 2022-11-24 | 1.12 | 1.12 | 1.11 | 1.12 | 13.2M |
| 2022-11-23 | 1.13 | 1.13 | 1.09 | 1.11 | 15.4M |
| 2022-11-22 | 1.18 | 1.19 | 1.12 | 1.13 | 16.1M |
| 2022-11-21 | 1.20 | 1.20 | 1.15 | 1.17 | 14.1M |
| 2022-11-18 | 1.16 | 1.18 | 1.15 | 1.18 | 14.6M |
| 2022-11-17 | 1.14 | 1.15 | 1.12 | 1.14 | 13.9M |
| 2022-11-16 | 1.14 | 1.17 | 1.14 | 1.14 | 13.6M |
| 2022-11-15 | 1.13 | 1.14 | 1.11 | 1.14 | 13.7M |
| 2022-11-14 | 1.08 | 1.14 | 1.08 | 1.13 | 15.2M |
| 2022-11-11 | 1.13 | 1.14 | 1.10 | 1.10 | 15.6M |
| 2022-11-10 | 1.11 | 1.13 | 1.09 | 1.10 | 13.2M |
| 2022-11-09 | 1.11 | 1.13 | 1.10 | 1.11 | 12.3M |
| 2022-11-08 | 1.11 | 1.12 | 1.10 | 1.11 | 11.6M |
| 2022-11-07 | 1.12 | 1.13 | 1.11 | 1.12 | 13.5M |
| 2022-11-04 | 1.10 | 1.14 | 1.10 | 1.13 | 13.9M |
| 2022-11-03 | 1.08 | 1.11 | 1.08 | 1.09 | 13.1M |
| 2022-11-02 | 1.08 | 1.14 | 1.07 | 1.11 | 18.1M |
| 2022-11-01 | 1.05 | 1.08 | 1.03 | 1.08 | 14.4M |
| 2022-10-31 | 1.05 | 1.06 | 1.02 | 1.04 | 12.0M |
| 2022-10-28 | 1.05 | 1.08 | 1.05 | 1.05 | 15.8M |
| 2022-10-27 | 1.11 | 1.11 | 1.05 | 1.07 | 14.8M |
| 2022-10-26 | 1.02 | 1.10 | 1.02 | 1.09 | 16.5M |
| 2022-10-25 | 1.05 | 1.06 | 1.02 | 1.03 | 15.0M |
| 2022-10-24 | 1.09 | 1.10 | 1.05 | 1.06 | 16.3M |
| 2022-10-21 | 1.08 | 1.10 | 1.08 | 1.09 | 14.9M |
| 2022-10-20 | 1.08 | 1.12 | 1.08 | 1.09 | 19.4M |
| 2022-10-19 | 1.11 | 1.11 | 1.08 | 1.09 | 12.0M |
| 2022-10-18 | 1.09 | 1.12 | 1.08 | 1.11 | 19.6M |
| 2022-10-17 | 1.09 | 1.12 | 1.08 | 1.09 | 38.1M |
| 2022-10-14 | 1.02 | 1.09 | 1.02 | 1.09 | 51.1M |
| 2022-10-13 | 0.98 | 1.03 | 0.98 | 1.01 | 25.1M |
| 2022-10-12 | 0.97 | 0.99 | 0.95 | 0.98 | 15.1M |
| 2022-10-11 | 0.99 | 0.99 | 0.96 | 0.97 | 9.8M |
| 2022-10-10 | 1.01 | 1.02 | 0.98 | 0.99 | 11.3M |
| 2022-09-30 | 1.01 | 1.03 | 1.01 | 1.01 | 23.7M |
| 2022-09-29 | 1.00 | 1.04 | 1.00 | 1.01 | 76.0M |
| 2022-09-28 | 1.00 | 1.02 | 1.00 | 1.00 | 95.4M |
| 2022-09-27 | 0.97 | 1.01 | 0.97 | 1.01 | 425.4M |
| 2022-09-26 | 0.98 | 0.99 | 0.96 | 0.96 | 461.9M |