1.15
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 | 1.15 | 1.15 | 1.14 | 1.15 | 10.5M |
| 2025-09-25 | 1.14 | 1.15 | 1.14 | 1.15 | 11.3M |
| 2025-09-24 | 1.13 | 1.14 | 1.13 | 1.14 | 12.4M |
| 2025-09-23 | 1.14 | 1.14 | 1.12 | 1.13 | 10.3M |
| 2025-09-22 | 1.15 | 1.15 | 1.13 | 1.14 | 8.0M |
| 2025-09-19 | 1.14 | 1.15 | 1.14 | 1.15 | 18.4M |
| 2025-09-18 | 1.16 | 1.17 | 1.14 | 1.14 | 29.4M |
| 2025-09-17 | 1.16 | 1.16 | 1.15 | 1.16 | 9.0M |
| 2025-09-16 | 1.16 | 1.18 | 1.15 | 1.16 | 40.6M |
| 2025-09-15 | 1.18 | 1.18 | 1.17 | 1.17 | 42.9M |
| 2025-09-12 | 1.16 | 1.18 | 1.16 | 1.17 | 21.5M |
| 2025-09-11 | 1.15 | 1.17 | 1.15 | 1.17 | 7.6M |
| 2025-09-10 | 1.16 | 1.16 | 1.14 | 1.15 | 22.7M |
| 2025-09-09 | 1.16 | 1.17 | 1.15 | 1.16 | 15.1M |
| 2025-09-08 | 1.15 | 1.16 | 1.15 | 1.16 | 23.9M |
| 2025-09-05 | 1.13 | 1.15 | 1.13 | 1.15 | 24.3M |
| 2025-09-04 | 1.15 | 1.16 | 1.12 | 1.13 | 40.2M |
| 2025-09-03 | 1.17 | 1.18 | 1.15 | 1.15 | 6.9M |
| 2025-09-02 | 1.17 | 1.18 | 1.16 | 1.17 | 19.8M |
| 2025-09-01 | 1.16 | 1.20 | 1.16 | 1.17 | 3.6M |
| 2025-08-29 | 1.16 | 1.17 | 1.16 | 1.16 | 5.1M |
| 2025-08-28 | 1.16 | 1.16 | 1.14 | 1.16 | 6.8M |
| 2025-08-27 | 1.19 | 1.19 | 1.16 | 1.16 | 7.2M |
| 2025-08-26 | 1.17 | 1.19 | 1.16 | 1.18 | 5.0M |
| 2025-08-25 | 1.14 | 1.17 | 1.14 | 1.17 | 5.8M |
| 2025-08-22 | 1.14 | 1.14 | 1.13 | 1.14 | 5.2M |
| 2025-08-21 | 1.13 | 1.14 | 1.13 | 1.14 | 6.0M |
| 2025-08-20 | 1.11 | 1.13 | 1.11 | 1.13 | 6.3M |
| 2025-08-19 | 1.12 | 1.13 | 1.12 | 1.12 | 23.9M |
| 2025-08-18 | 1.12 | 1.13 | 1.12 | 1.12 | 4.6M |
| 2025-08-15 | 1.11 | 1.13 | 1.11 | 1.12 | 7.9M |
| 2025-08-14 | 1.12 | 1.12 | 1.11 | 1.11 | 3.2M |
| 2025-08-13 | 1.14 | 1.14 | 1.11 | 1.13 | 8.7M |
| 2025-08-12 | 1.11 | 1.22 | 1.11 | 1.15 | 22.2M |
| 2025-08-11 | 1.11 | 1.11 | 1.10 | 1.11 | 29.4M |
| 2025-08-08 | 1.12 | 1.12 | 1.09 | 1.11 | 20.2M |
| 2025-08-07 | 1.10 | 1.10 | 1.09 | 1.10 | 6.8M |
| 2025-08-06 | 1.09 | 1.10 | 1.09 | 1.10 | 6.9M |
| 2025-08-05 | 1.08 | 1.09 | 1.08 | 1.09 | 9.4M |
| 2025-08-04 | 1.09 | 1.09 | 1.07 | 1.08 | 7.0M |
| 2025-08-01 | 1.08 | 1.09 | 1.07 | 1.08 | 6.4M |
| 2025-07-31 | 1.09 | 1.09 | 1.07 | 1.08 | 8.0M |
| 2025-07-30 | 1.10 | 1.11 | 1.10 | 1.10 | 2.1M |
| 2025-07-29 | 1.10 | 1.10 | 1.09 | 1.10 | 10.3M |
| 2025-07-28 | 1.11 | 1.11 | 1.09 | 1.11 | 10.2M |
| 2025-07-25 | 1.11 | 1.12 | 1.11 | 1.11 | 6.9M |
| 2025-07-24 | 1.11 | 1.12 | 1.10 | 1.12 | 6.0M |
| 2025-07-23 | 1.12 | 1.13 | 1.11 | 1.11 | 7.4M |
| 2025-07-22 | 1.10 | 1.11 | 1.09 | 1.11 | 8.9M |
| 2025-07-21 | 1.06 | 1.09 | 1.06 | 1.09 | 8.5M |
| 2025-07-18 | 1.06 | 1.07 | 1.06 | 1.07 | 7.4M |
| 2025-07-17 | 1.06 | 1.07 | 1.05 | 1.06 | 7.2M |
| 2025-07-16 | 1.05 | 1.06 | 1.05 | 1.06 | 6.7M |
| 2025-07-15 | 1.07 | 1.07 | 1.05 | 1.06 | 7.7M |
| 2025-07-14 | 1.07 | 1.07 | 1.06 | 1.06 | 9.6M |
| 2025-07-11 | 1.06 | 1.10 | 1.06 | 1.07 | 8.0M |
| 2025-07-10 | 1.05 | 1.06 | 1.05 | 1.06 | 8.2M |
| 2025-07-09 | 1.05 | 1.05 | 1.05 | 1.05 | 8.4M |
| 2025-07-08 | 1.04 | 1.06 | 1.04 | 1.05 | 8.0M |
| 2025-07-07 | 1.05 | 1.05 | 1.05 | 1.05 | 7.0M |
| 2025-07-04 | 1.05 | 1.06 | 1.05 | 1.05 | 6.1M |
| 2025-07-03 | 1.05 | 1.06 | 1.05 | 1.05 | 8.3M |
| 2025-07-02 | 1.04 | 1.05 | 1.04 | 1.05 | 21.4M |
| 2025-07-01 | 1.05 | 1.05 | 1.03 | 1.04 | 14.7M |
| 2025-06-30 | 1.04 | 1.04 | 1.03 | 1.04 | 7.1M |
| 2025-06-27 | 1.03 | 1.04 | 1.02 | 1.03 | 9.6M |
| 2025-06-26 | 1.03 | 1.04 | 1.03 | 1.03 | 5.2M |
| 2025-06-25 | 1.02 | 1.03 | 1.02 | 1.03 | 6.9M |
| 2025-06-24 | 1.02 | 1.03 | 1.01 | 1.03 | 7.0M |
| 2025-06-23 | 1.02 | 1.02 | 1.02 | 1.02 | 6.8M |
| 2025-06-20 | 1.02 | 1.03 | 1.02 | 1.02 | 5.2M |
| 2025-06-19 | 1.02 | 1.03 | 1.01 | 1.01 | 9.2M |
| 2025-06-18 | 1.03 | 1.04 | 1.02 | 1.03 | 8.0M |
| 2025-06-17 | 1.03 | 1.03 | 1.02 | 1.03 | 6.7M |
| 2025-06-16 | 1.03 | 1.04 | 1.03 | 1.03 | 7.0M |
| 2025-06-13 | 1.04 | 1.04 | 1.03 | 1.03 | 6.6M |
| 2025-06-12 | 1.03 | 1.04 | 1.03 | 1.03 | 8.7M |
| 2025-06-11 | 1.03 | 1.04 | 1.03 | 1.04 | 10.5M |
| 2025-06-10 | 1.03 | 1.04 | 1.03 | 1.03 | 9.9M |
| 2025-06-09 | 1.03 | 1.03 | 1.03 | 1.03 | 8.6M |
| 2025-06-06 | 1.03 | 1.03 | 1.03 | 1.03 | 8.0M |
| 2025-06-05 | 1.03 | 1.03 | 1.02 | 1.02 | 5.2M |
| 2025-06-04 | 1.02 | 1.03 | 1.02 | 1.03 | 13.4M |
| 2025-06-03 | 1.03 | 1.04 | 1.02 | 1.03 | 9.5M |
| 2025-05-30 | 1.03 | 1.04 | 1.03 | 1.04 | 3.9M |
| 2025-05-29 | 1.04 | 1.04 | 1.03 | 1.03 | 8.3M |
| 2025-05-28 | 1.03 | 1.04 | 1.03 | 1.04 | 8.3M |
| 2025-05-27 | 1.03 | 1.03 | 1.02 | 1.02 | 9.5M |
| 2025-05-26 | 1.04 | 1.04 | 1.03 | 1.03 | 6.8M |
| 2025-05-23 | 1.04 | 1.05 | 1.03 | 1.03 | 6.5M |
| 2025-05-22 | 1.04 | 1.04 | 1.04 | 1.04 | 11.3M |
| 2025-05-21 | 1.03 | 1.04 | 1.03 | 1.04 | 21.2M |
| 2025-05-20 | 1.02 | 1.03 | 1.02 | 1.03 | 17.9M |
| 2025-05-19 | 1.02 | 1.02 | 1.02 | 1.02 | 18.3M |
| 2025-05-16 | 1.02 | 1.03 | 1.02 | 1.02 | 27.7M |
| 2025-05-15 | 1.03 | 1.03 | 1.02 | 1.03 | 64.0M |
| 2025-05-14 | 1.02 | 1.03 | 1.02 | 1.03 | 84.6M |
| 2025-05-13 | 1.02 | 1.02 | 1.01 | 1.02 | 60.4M |
| 2025-05-12 | 1.01 | 1.01 | 1.01 | 1.01 | 115.7M |
| 2025-05-09 | 1.00 | 1.01 | 1.00 | 1.01 | 86.4M |
| 2025-05-08 | 1.00 | 1.01 | 1.00 | 1.00 | 89.4M |
| 2025-05-07 | 1.00 | 1.01 | 1.00 | 1.00 | 100.4M |
| 2025-05-06 | 0.99 | 1.00 | 0.99 | 1.00 | 24.1M |
| 2025-04-30 | 0.99 | 1.00 | 0.99 | 0.99 | 40.9M |
| 2025-04-29 | 1.00 | 1.00 | 0.99 | 0.99 | 34.0M |
| 2025-04-28 | 1.00 | 1.00 | 0.99 | 1.00 | 73.1M |