1.43
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 1.01 | 1.03 | 1.01 | 1.03 | 38.6M |
| 2023-12-28 | 0.99 | 1.02 | 0.98 | 1.01 | 84.6M |
| 2023-12-27 | 0.99 | 0.99 | 0.98 | 0.99 | 36.5M |
| 2023-12-26 | 1.00 | 1.00 | 0.98 | 0.98 | 22.9M |
| 2023-12-25 | 1.00 | 1.00 | 0.99 | 1.00 | 23.9M |
| 2023-12-22 | 1.02 | 1.02 | 1.00 | 1.00 | 34.3M |
| 2023-12-21 | 1.01 | 1.02 | 1.00 | 1.02 | 28.1M |
| 2023-12-20 | 1.03 | 1.03 | 1.01 | 1.01 | 19.4M |
| 2023-12-19 | 1.02 | 1.03 | 1.02 | 1.03 | 19.9M |
| 2023-12-18 | 1.03 | 1.04 | 1.02 | 1.02 | 17.4M |
| 2023-12-15 | 1.05 | 1.05 | 1.03 | 1.04 | 15.9M |
| 2023-12-14 | 1.05 | 1.05 | 1.04 | 1.04 | 14.0M |
| 2023-12-13 | 1.05 | 1.06 | 1.05 | 1.05 | 17.3M |
| 2023-12-12 | 1.04 | 1.05 | 1.04 | 1.05 | 14.4M |
| 2023-12-11 | 1.03 | 1.05 | 1.02 | 1.04 | 18.9M |
| 2023-12-08 | 1.07 | 1.07 | 1.03 | 1.04 | 15.8M |
| 2023-12-07 | 1.04 | 1.05 | 1.04 | 1.05 | 15.7M |
| 2023-12-06 | 1.03 | 1.06 | 1.03 | 1.05 | 16.7M |
| 2023-12-05 | 1.05 | 1.06 | 1.04 | 1.04 | 18.9M |
| 2023-12-04 | 1.07 | 1.07 | 1.06 | 1.06 | 17.6M |
| 2023-12-01 | 1.05 | 1.06 | 1.05 | 1.06 | 16.2M |
| 2023-11-30 | 1.05 | 1.06 | 1.04 | 1.05 | 15.0M |
| 2023-11-29 | 1.06 | 1.07 | 1.06 | 1.06 | 15.9M |
| 2023-11-28 | 1.05 | 1.07 | 1.05 | 1.07 | 23.6M |
| 2023-11-27 | 1.05 | 1.06 | 1.05 | 1.06 | 20.7M |
| 2023-11-24 | 1.07 | 1.07 | 1.05 | 1.06 | 24.0M |
| 2023-11-23 | 1.06 | 1.07 | 1.05 | 1.07 | 25.7M |
| 2023-11-22 | 1.07 | 1.07 | 1.06 | 1.06 | 18.2M |
| 2023-11-21 | 1.08 | 1.08 | 1.06 | 1.07 | 19.2M |
| 2023-11-20 | 1.07 | 1.08 | 1.06 | 1.08 | 27.9M |
| 2023-11-17 | 1.05 | 1.07 | 1.05 | 1.06 | 27.3M |
| 2023-11-16 | 1.05 | 1.06 | 1.05 | 1.05 | 19.8M |
| 2023-11-15 | 1.06 | 1.06 | 1.05 | 1.06 | 19.6M |
| 2023-11-14 | 1.05 | 1.05 | 1.04 | 1.05 | 22.2M |
| 2023-11-13 | 1.03 | 1.05 | 1.03 | 1.05 | 24.4M |
| 2023-11-10 | 1.03 | 1.03 | 1.02 | 1.03 | 20.5M |
| 2023-11-09 | 1.04 | 1.04 | 1.03 | 1.03 | 39.2M |
| 2023-11-08 | 1.04 | 1.04 | 1.03 | 1.04 | 32.6M |
| 2023-11-07 | 1.02 | 1.04 | 1.02 | 1.04 | 52.5M |
| 2023-11-06 | 1.00 | 1.03 | 1.00 | 1.03 | 84.0M |
| 2023-11-03 | 0.99 | 1.01 | 0.99 | 1.00 | 74.0M |
| 2023-11-02 | 1.00 | 1.01 | 0.99 | 0.99 | 24.7M |
| 2023-11-01 | 1.00 | 1.00 | 0.99 | 1.00 | 58.6M |
| 2023-10-31 | 1.00 | 1.00 | 0.99 | 0.99 | 75.5M |
| 2023-10-30 | 0.99 | 1.00 | 0.99 | 1.00 | 120.9M |
| 2023-10-27 | 0.97 | 0.99 | 0.97 | 0.99 | 73.4M |
| 2023-10-26 | 0.98 | 0.98 | 0.96 | 0.98 | 22.5M |
| 2023-10-25 | 0.98 | 0.98 | 0.96 | 0.98 | 56.3M |
| 2023-10-24 | 0.93 | 0.96 | 0.93 | 0.96 | 59.5M |
| 2023-10-23 | 0.95 | 0.95 | 0.93 | 0.93 | 56.7M |
| 2023-10-20 | 0.97 | 0.97 | 0.95 | 0.96 | 49.5M |
| 2023-10-19 | 0.97 | 0.98 | 0.97 | 0.97 | 80.5M |
| 2023-10-18 | 0.99 | 0.99 | 0.98 | 0.98 | 214.8M |