1.52
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 | 1.02 | 1.04 | 1.02 | 1.04 | 11.3M |
| 2023-12-28 | 1.03 | 1.03 | 1.02 | 1.03 | 18.3M |
| 2023-12-27 | 1.03 | 1.04 | 1.02 | 1.03 | 10.8M |
| 2023-12-26 | 1.05 | 1.05 | 1.03 | 1.03 | 6.9M |
| 2023-12-25 | 1.04 | 1.05 | 1.03 | 1.05 | 7.3M |
| 2023-12-22 | 1.04 | 1.05 | 1.03 | 1.04 | 14.5M |
| 2023-12-21 | 1.02 | 1.04 | 1.02 | 1.04 | 16.4M |
| 2023-12-20 | 1.06 | 1.06 | 1.03 | 1.03 | 6.0M |
| 2023-12-19 | 1.07 | 1.07 | 1.05 | 1.06 | 11.4M |
| 2023-12-18 | 1.07 | 1.08 | 1.06 | 1.07 | 9.7M |
| 2023-12-15 | 1.07 | 1.09 | 1.07 | 1.07 | 7.6M |
| 2023-12-14 | 1.08 | 1.09 | 1.07 | 1.07 | 6.3M |
| 2023-12-13 | 1.09 | 1.10 | 1.08 | 1.08 | 6.3M |
| 2023-12-12 | 1.09 | 1.10 | 1.08 | 1.10 | 9.1M |
| 2023-12-11 | 1.07 | 1.09 | 1.06 | 1.09 | 14.4M |
| 2023-12-08 | 1.10 | 1.10 | 1.08 | 1.08 | 12.2M |
| 2023-12-07 | 1.09 | 1.10 | 1.08 | 1.10 | 14.8M |
| 2023-12-06 | 1.09 | 1.10 | 1.08 | 1.09 | 15.5M |
| 2023-12-05 | 1.11 | 1.11 | 1.09 | 1.09 | 15.7M |
| 2023-12-04 | 1.11 | 1.13 | 1.11 | 1.11 | 16.4M |
| 2023-12-01 | 1.13 | 1.13 | 1.10 | 1.11 | 19.4M |
| 2023-11-30 | 1.13 | 1.14 | 1.12 | 1.13 | 19.7M |
| 2023-11-29 | 1.16 | 1.16 | 1.13 | 1.14 | 27.2M |
| 2023-11-28 | 1.15 | 1.17 | 1.12 | 1.16 | 59.1M |
| 2023-11-27 | 1.13 | 1.15 | 1.11 | 1.15 | 42.7M |
| 2023-11-24 | 1.12 | 1.12 | 1.10 | 1.10 | 14.1M |
| 2023-11-23 | 1.08 | 1.13 | 1.08 | 1.12 | 24.5M |
| 2023-11-22 | 1.10 | 1.10 | 1.09 | 1.09 | 10.7M |
| 2023-11-21 | 1.12 | 1.13 | 1.11 | 1.11 | 14.7M |
| 2023-11-20 | 1.11 | 1.13 | 1.11 | 1.12 | 15.5M |
| 2023-11-17 | 1.11 | 1.12 | 1.11 | 1.12 | 11.0M |
| 2023-11-16 | 1.13 | 1.13 | 1.11 | 1.11 | 11.8M |
| 2023-11-15 | 1.11 | 1.13 | 1.10 | 1.13 | 23.2M |
| 2023-11-14 | 1.09 | 1.11 | 1.09 | 1.11 | 15.5M |
| 2023-11-13 | 1.11 | 1.11 | 1.09 | 1.09 | 12.4M |
| 2023-11-10 | 1.13 | 1.13 | 1.09 | 1.10 | 20.4M |
| 2023-11-09 | 1.15 | 1.15 | 1.13 | 1.14 | 21.2M |
| 2023-11-08 | 1.13 | 1.15 | 1.13 | 1.15 | 27.5M |
| 2023-11-07 | 1.14 | 1.16 | 1.13 | 1.14 | 25.6M |
| 2023-11-06 | 1.12 | 1.14 | 1.11 | 1.14 | 20.6M |
| 2023-11-03 | 1.10 | 1.12 | 1.09 | 1.12 | 20.0M |
| 2023-11-02 | 1.10 | 1.12 | 1.08 | 1.10 | 18.8M |
| 2023-11-01 | 1.10 | 1.10 | 1.08 | 1.10 | 17.2M |
| 2023-10-31 | 1.12 | 1.12 | 1.08 | 1.09 | 21.0M |
| 2023-10-30 | 1.14 | 1.14 | 1.10 | 1.12 | 17.8M |
| 2023-10-27 | 1.12 | 1.15 | 1.11 | 1.14 | 21.5M |
| 2023-10-26 | 1.08 | 1.11 | 1.08 | 1.11 | 14.0M |
| 2023-10-25 | 1.06 | 1.09 | 1.06 | 1.08 | 17.6M |
| 2023-10-24 | 1.07 | 1.07 | 1.04 | 1.05 | 17.0M |
| 2023-10-23 | 1.06 | 1.08 | 1.05 | 1.07 | 12.8M |
| 2023-10-20 | 1.06 | 1.08 | 1.05 | 1.06 | 12.2M |
| 2023-10-19 | 1.10 | 1.10 | 1.07 | 1.07 | 19.6M |
| 2023-10-18 | 1.08 | 1.12 | 1.07 | 1.11 | 15.1M |
| 2023-10-17 | 1.08 | 1.09 | 1.06 | 1.08 | 14.6M |
| 2023-10-16 | 1.07 | 1.09 | 1.07 | 1.08 | 12.9M |
| 2023-10-13 | 1.06 | 1.07 | 1.05 | 1.07 | 15.0M |
| 2023-10-12 | 1.03 | 1.07 | 1.03 | 1.06 | 17.1M |
| 2023-10-11 | 1.04 | 1.05 | 1.02 | 1.03 | 18.6M |
| 2023-10-10 | 1.04 | 1.05 | 1.02 | 1.04 | 16.7M |
| 2023-10-09 | 1.01 | 1.03 | 1.01 | 1.03 | 15.9M |
| 2023-09-28 | 0.98 | 1.00 | 0.98 | 1.00 | 7.6M |
| 2023-09-27 | 0.98 | 0.99 | 0.98 | 0.98 | 5.9M |
| 2023-09-26 | 0.99 | 1.00 | 0.98 | 0.98 | 6.2M |
| 2023-09-25 | 0.99 | 1.00 | 0.98 | 0.99 | 4.1M |
| 2023-09-22 | 0.98 | 0.99 | 0.98 | 0.99 | 6.1M |
| 2023-09-21 | 0.99 | 1.00 | 0.98 | 0.98 | 7.9M |
| 2023-09-20 | 1.01 | 1.01 | 0.99 | 0.99 | 10.3M |
| 2023-09-19 | 1.01 | 1.01 | 1.00 | 1.01 | 7.5M |
| 2023-09-18 | 0.98 | 1.02 | 0.98 | 1.02 | 13.7M |
| 2023-09-15 | 0.99 | 0.99 | 0.98 | 0.98 | 8.9M |
| 2023-09-14 | 0.99 | 0.99 | 0.97 | 0.98 | 3.8M |
| 2023-09-13 | 1.00 | 1.00 | 0.99 | 0.99 | 7.5M |
| 2023-09-12 | 1.01 | 1.01 | 1.00 | 1.01 | 8.2M |
| 2023-09-11 | 0.98 | 1.00 | 0.98 | 1.00 | 9.8M |
| 2023-09-08 | 0.98 | 0.98 | 0.97 | 0.98 | 3.4M |
| 2023-09-07 | 0.99 | 0.99 | 0.98 | 0.98 | 6.5M |
| 2023-09-06 | 0.99 | 1.00 | 0.99 | 0.99 | 6.1M |
| 2023-09-05 | 1.00 | 1.00 | 0.99 | 0.99 | 9.0M |
| 2023-09-04 | 0.97 | 1.00 | 0.97 | 0.99 | 12.1M |
| 2023-09-01 | 0.96 | 0.98 | 0.96 | 0.97 | 5.9M |
| 2023-08-31 | 0.97 | 0.98 | 0.96 | 0.96 | 4.2M |
| 2023-08-30 | 0.98 | 0.98 | 0.97 | 0.97 | 4.5M |
| 2023-08-29 | 0.95 | 0.98 | 0.95 | 0.98 | 9.7M |
| 2023-08-28 | 1.00 | 1.00 | 0.95 | 0.95 | 6.7M |
| 2023-08-25 | 0.95 | 0.95 | 0.93 | 0.94 | 5.1M |
| 2023-08-24 | 0.94 | 0.95 | 0.94 | 0.94 | 4.5M |
| 2023-08-23 | 0.96 | 0.96 | 0.94 | 0.94 | 2.4M |
| 2023-08-22 | 0.96 | 0.96 | 0.94 | 0.96 | 6.7M |
| 2023-08-21 | 0.96 | 0.96 | 0.95 | 0.95 | 5.7M |
| 2023-08-18 | 0.98 | 0.98 | 0.96 | 0.96 | 6.9M |
| 2023-08-17 | 0.97 | 0.98 | 0.96 | 0.98 | 6.3M |
| 2023-08-16 | 0.98 | 0.98 | 0.97 | 0.97 | 5.2M |
| 2023-08-15 | 0.99 | 0.99 | 0.97 | 0.98 | 9.5M |
| 2023-08-14 | 1.00 | 1.01 | 0.97 | 0.99 | 30.6M |
| 2023-08-11 | 1.04 | 1.04 | 1.02 | 1.02 | 18.6M |
| 2023-08-10 | 1.04 | 1.05 | 1.03 | 1.04 | 7.2M |
| 2023-08-09 | 1.05 | 1.05 | 1.04 | 1.04 | 9.9M |
| 2023-08-08 | 1.07 | 1.07 | 1.05 | 1.06 | 10.2M |
| 2023-08-07 | 1.07 | 1.08 | 1.06 | 1.07 | 12.9M |
| 2023-08-04 | 1.08 | 1.09 | 1.07 | 1.07 | 25.3M |
| 2023-08-03 | 1.08 | 1.08 | 1.06 | 1.07 | 20.2M |
| 2023-08-02 | 1.07 | 1.10 | 1.06 | 1.08 | 35.7M |
| 2023-08-01 | 1.08 | 1.10 | 1.05 | 1.08 | 58.2M |
| 2023-07-31 | 1.06 | 1.09 | 1.06 | 1.08 | 94.8M |
| 2023-07-28 | 1.00 | 1.05 | 0.99 | 1.04 | 116.1M |
| 2023-07-27 | 1.01 | 1.03 | 1.00 | 1.00 | 108.8M |
| 2023-07-26 | 1.01 | 1.02 | 1.00 | 1.00 | 94.2M |
| 2023-07-25 | 1.00 | 1.02 | 1.00 | 1.02 | 512.3M |