1.16
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 1.14 | 1.14 | 1.12 | 1.12 | 92.3M |
| 2024-12-30 | 1.14 | 1.14 | 1.13 | 1.14 | 37.2M |
| 2024-12-27 | 1.13 | 1.14 | 1.13 | 1.14 | 78.7M |
| 2024-12-26 | 1.14 | 1.14 | 1.13 | 1.13 | 67.6M |
| 2024-12-25 | 1.14 | 1.14 | 1.13 | 1.14 | 33.5M |
| 2024-12-24 | 1.13 | 1.14 | 1.13 | 1.14 | 36.3M |
| 2024-12-23 | 1.13 | 1.14 | 1.13 | 1.13 | 45.9M |
| 2024-12-20 | 1.13 | 1.14 | 1.13 | 1.13 | 41.8M |
| 2024-12-19 | 1.13 | 1.14 | 1.12 | 1.14 | 42.2M |
| 2024-12-18 | 1.14 | 1.15 | 1.13 | 1.14 | 79.6M |
| 2024-12-17 | 1.14 | 1.14 | 1.13 | 1.13 | 39.4M |
| 2024-12-16 | 1.15 | 1.15 | 1.14 | 1.14 | 46.0M |
| 2024-12-13 | 1.17 | 1.17 | 1.15 | 1.15 | 37.2M |
| 2024-12-12 | 1.17 | 1.18 | 1.17 | 1.18 | 28.8M |
| 2024-12-11 | 1.16 | 1.18 | 1.16 | 1.17 | 34.7M |
| 2024-12-10 | 1.19 | 1.20 | 1.16 | 1.16 | 63.6M |
| 2024-12-09 | 1.17 | 1.17 | 1.15 | 1.16 | 35.0M |
| 2024-12-06 | 1.15 | 1.18 | 1.15 | 1.17 | 77.0M |
| 2024-12-05 | 1.15 | 1.16 | 1.15 | 1.16 | 29.9M |
| 2024-12-04 | 1.16 | 1.17 | 1.15 | 1.15 | 37.8M |
| 2024-12-03 | 1.16 | 1.17 | 1.15 | 1.17 | 52.0M |
| 2024-12-02 | 1.14 | 1.16 | 1.14 | 1.16 | 49.1M |
| 2024-11-29 | 1.13 | 1.15 | 1.13 | 1.14 | 57.2M |
| 2024-11-28 | 1.13 | 1.14 | 1.13 | 1.13 | 53.2M |
| 2024-11-27 | 1.12 | 1.13 | 1.10 | 1.13 | 99.1M |
| 2024-11-26 | 1.12 | 1.13 | 1.12 | 1.12 | 35.5M |
| 2024-11-25 | 1.13 | 1.14 | 1.12 | 1.13 | 90.7M |
| 2024-11-22 | 1.18 | 1.18 | 1.13 | 1.14 | 51.0M |
| 2024-11-21 | 1.17 | 1.18 | 1.17 | 1.17 | 169.0M |
| 2024-11-20 | 1.17 | 1.18 | 1.16 | 1.18 | 45.6M |
| 2024-11-19 | 1.18 | 1.19 | 1.15 | 1.17 | 95.4M |
| 2024-11-18 | 1.19 | 1.23 | 1.18 | 1.20 | 145.6M |
| 2024-11-15 | 1.17 | 1.19 | 1.16 | 1.16 | 56.6M |
| 2024-11-14 | 1.20 | 1.20 | 1.18 | 1.18 | 46.9M |
| 2024-11-13 | 1.18 | 1.21 | 1.18 | 1.19 | 296.7M |
| 2024-11-12 | 1.21 | 1.21 | 1.18 | 1.19 | 59.5M |
| 2024-11-11 | 1.22 | 1.22 | 1.19 | 1.21 | 76.9M |
| 2024-11-08 | 1.25 | 1.25 | 1.21 | 1.23 | 192.0M |
| 2024-11-07 | 1.20 | 1.24 | 1.19 | 1.24 | 133.5M |
| 2024-11-06 | 1.19 | 1.21 | 1.18 | 1.20 | 88.3M |
| 2024-11-05 | 1.15 | 1.19 | 1.15 | 1.19 | 98.7M |
| 2024-11-04 | 1.14 | 1.16 | 1.13 | 1.16 | 51.0M |
| 2024-11-01 | 1.14 | 1.17 | 1.13 | 1.15 | 188.8M |
| 2024-10-31 | 1.13 | 1.15 | 1.13 | 1.14 | 56.1M |
| 2024-10-30 | 1.12 | 1.14 | 1.12 | 1.13 | 67.5M |
| 2024-10-29 | 1.16 | 1.16 | 1.13 | 1.13 | 131.6M |
| 2024-10-28 | 1.14 | 1.16 | 1.13 | 1.16 | 98.3M |
| 2024-10-25 | 1.13 | 1.15 | 1.13 | 1.15 | 84.7M |
| 2024-10-24 | 1.15 | 1.15 | 1.13 | 1.13 | 107.9M |
| 2024-10-23 | 1.14 | 1.16 | 1.14 | 1.16 | 110.5M |
| 2024-10-22 | 1.14 | 1.15 | 1.13 | 1.14 | 123.7M |
| 2024-10-21 | 1.12 | 1.15 | 1.12 | 1.15 | 164.7M |
| 2024-10-18 | 1.10 | 1.14 | 1.08 | 1.12 | 136.2M |
| 2024-10-17 | 1.13 | 1.14 | 1.10 | 1.10 | 109.3M |
| 2024-10-16 | 1.10 | 1.14 | 1.10 | 1.13 | 109.4M |
| 2024-10-15 | 1.12 | 1.14 | 1.11 | 1.11 | 95.6M |
| 2024-10-14 | 1.12 | 1.14 | 1.11 | 1.13 | 223.3M |
| 2024-10-11 | 1.12 | 1.13 | 1.08 | 1.10 | 216.6M |
| 2024-10-10 | 1.07 | 1.17 | 1.07 | 1.14 | 274.5M |
| 2024-10-09 | 1.14 | 1.14 | 1.06 | 1.06 | 118.7M |
| 2024-10-08 | 1.24 | 1.24 | 1.12 | 1.17 | 141.0M |
| 2024-09-30 | 1.06 | 1.13 | 1.05 | 1.12 | 197.1M |
| 2024-09-27 | 1.02 | 1.03 | 1.01 | 1.03 | 56.4M |
| 2024-09-26 | 0.95 | 1.01 | 0.95 | 1.01 | 79.7M |
| 2024-09-25 | 0.94 | 0.98 | 0.94 | 0.96 | 81.2M |
| 2024-09-24 | 0.90 | 0.93 | 0.90 | 0.93 | 78.5M |
| 2024-09-23 | 0.89 | 0.90 | 0.88 | 0.89 | 35.0M |
| 2024-09-20 | 0.89 | 0.89 | 0.88 | 0.89 | 34.0M |
| 2024-09-19 | 0.87 | 0.89 | 0.87 | 0.89 | 66.0M |
| 2024-09-18 | 0.86 | 0.87 | 0.85 | 0.87 | 41.2M |
| 2024-09-13 | 0.87 | 0.88 | 0.87 | 0.87 | 41.7M |
| 2024-09-12 | 0.87 | 0.88 | 0.87 | 0.87 | 52.7M |
| 2024-09-11 | 0.87 | 0.87 | 0.86 | 0.87 | 47.3M |
| 2024-09-10 | 0.88 | 0.88 | 0.86 | 0.88 | 41.3M |
| 2024-09-09 | 0.89 | 0.89 | 0.88 | 0.88 | 48.6M |
| 2024-09-06 | 0.90 | 0.90 | 0.89 | 0.89 | 39.9M |
| 2024-09-05 | 0.89 | 0.90 | 0.89 | 0.90 | 46.1M |
| 2024-09-04 | 0.91 | 0.91 | 0.89 | 0.89 | 66.0M |
| 2024-09-03 | 0.91 | 0.91 | 0.90 | 0.91 | 71.3M |
| 2024-09-02 | 0.94 | 0.94 | 0.91 | 0.91 | 43.3M |
| 2024-08-30 | 0.94 | 0.96 | 0.93 | 0.95 | 37.9M |
| 2024-08-29 | 0.95 | 0.95 | 0.93 | 0.94 | 33.4M |
| 2024-08-28 | 0.97 | 0.97 | 0.95 | 0.96 | 32.2M |
| 2024-08-27 | 0.98 | 0.98 | 0.97 | 0.97 | 37.7M |
| 2024-08-26 | 0.98 | 0.99 | 0.98 | 0.98 | 27.5M |
| 2024-08-23 | 0.98 | 0.98 | 0.97 | 0.98 | 21.9M |
| 2024-08-22 | 0.98 | 0.98 | 0.98 | 0.98 | 27.4M |
| 2024-08-21 | 0.98 | 0.99 | 0.98 | 0.98 | 27.0M |
| 2024-08-20 | 1.00 | 1.00 | 0.98 | 0.99 | 28.5M |
| 2024-08-19 | 0.99 | 1.01 | 0.99 | 1.00 | 32.3M |
| 2024-08-16 | 1.00 | 1.01 | 0.99 | 1.00 | 35.6M |
| 2024-08-15 | 0.99 | 1.00 | 0.99 | 1.00 | 33.4M |
| 2024-08-14 | 0.99 | 1.01 | 0.99 | 0.99 | 27.8M |
| 2024-08-13 | 0.99 | 1.00 | 0.98 | 0.99 | 34.9M |
| 2024-08-12 | 1.00 | 1.00 | 0.99 | 0.99 | 45.1M |
| 2024-08-09 | 1.00 | 1.01 | 1.00 | 1.00 | 40.2M |
| 2024-08-08 | 0.99 | 1.00 | 0.99 | 1.00 | 30.2M |
| 2024-08-07 | 1.00 | 1.00 | 1.00 | 1.00 | 30.2M |
| 2024-08-06 | 1.00 | 1.01 | 0.99 | 1.00 | 54.5M |
| 2024-08-05 | 1.01 | 1.02 | 1.00 | 1.00 | 43.2M |
| 2024-08-02 | 1.02 | 1.02 | 1.01 | 1.02 | 47.0M |
| 2024-08-01 | 1.01 | 1.03 | 1.01 | 1.02 | 54.3M |
| 2024-07-31 | 1.00 | 1.01 | 1.00 | 1.01 | 47.2M |
| 2024-07-30 | 0.99 | 1.00 | 0.99 | 1.00 | 38.8M |
| 2024-07-29 | 0.99 | 1.00 | 0.98 | 1.00 | 40.6M |
| 2024-07-26 | 0.98 | 0.99 | 0.98 | 0.99 | 33.8M |
| 2024-07-25 | 0.98 | 0.99 | 0.98 | 0.98 | 36.4M |
| 2024-07-24 | 0.98 | 0.99 | 0.98 | 0.99 | 42.8M |
| 2024-07-23 | 0.99 | 1.00 | 0.98 | 0.98 | 32.1M |
| 2024-07-22 | 1.00 | 1.00 | 0.99 | 0.99 | 43.5M |
| 2024-07-19 | 0.99 | 1.00 | 0.99 | 1.00 | 55.3M |
| 2024-07-18 | 0.99 | 1.00 | 0.98 | 1.00 | 50.7M |
| 2024-07-17 | 0.99 | 1.00 | 0.99 | 1.00 | 31.9M |
| 2024-07-16 | 0.99 | 0.99 | 0.99 | 0.99 | 33.4M |
| 2024-07-15 | 0.99 | 1.00 | 0.99 | 1.00 | 33.1M |
| 2024-07-12 | 1.00 | 1.00 | 0.99 | 0.99 | 37.3M |
| 2024-07-11 | 0.99 | 1.00 | 0.99 | 1.00 | 44.2M |
| 2024-07-10 | 0.99 | 0.99 | 0.98 | 0.98 | 37.2M |
| 2024-07-09 | 0.99 | 1.00 | 0.97 | 0.99 | 56.5M |
| 2024-07-08 | 1.01 | 1.01 | 0.99 | 0.99 | 45.1M |
| 2024-07-05 | 1.01 | 1.02 | 1.00 | 1.01 | 80.6M |
| 2024-07-04 | 1.03 | 1.03 | 1.01 | 1.02 | 37.9M |
| 2024-07-03 | 1.03 | 1.04 | 1.03 | 1.03 | 48.1M |
| 2024-07-02 | 1.04 | 1.04 | 1.03 | 1.03 | 34.2M |
| 2024-07-01 | 1.03 | 1.04 | 1.03 | 1.04 | 38.6M |
| 2024-06-28 | 1.01 | 1.04 | 1.01 | 1.03 | 44.8M |
| 2024-06-27 | 1.02 | 1.02 | 1.01 | 1.01 | 31.5M |
| 2024-06-26 | 1.01 | 1.02 | 1.00 | 1.02 | 42.0M |
| 2024-06-25 | 1.01 | 1.03 | 1.01 | 1.01 | 61.4M |
| 2024-06-24 | 1.03 | 1.03 | 1.02 | 1.02 | 41.1M |
| 2024-06-21 | 1.02 | 1.04 | 1.02 | 1.04 | 44.3M |
| 2024-06-20 | 1.04 | 1.04 | 1.02 | 1.03 | 57.7M |
| 2024-06-19 | 1.04 | 1.05 | 1.04 | 1.04 | 53.7M |
| 2024-06-18 | 1.02 | 1.04 | 1.02 | 1.04 | 48.6M |
| 2024-06-17 | 1.02 | 1.03 | 1.02 | 1.02 | 40.9M |
| 2024-06-14 | 1.02 | 1.03 | 1.02 | 1.03 | 36.1M |
| 2024-06-13 | 1.03 | 1.03 | 1.02 | 1.02 | 32.6M |
| 2024-06-12 | 1.03 | 1.03 | 1.02 | 1.03 | 31.9M |
| 2024-06-11 | 1.05 | 1.05 | 1.03 | 1.03 | 62.1M |
| 2024-06-07 | 1.05 | 1.05 | 1.04 | 1.05 | 56.1M |
| 2024-06-06 | 1.05 | 1.06 | 1.04 | 1.04 | 37.2M |
| 2024-06-05 | 1.07 | 1.07 | 1.05 | 1.05 | 50.7M |
| 2024-06-04 | 1.05 | 1.07 | 1.05 | 1.06 | 51.5M |
| 2024-06-03 | 1.06 | 1.06 | 1.04 | 1.05 | 64.3M |
| 2024-05-31 | 1.06 | 1.06 | 1.05 | 1.06 | 33.3M |
| 2024-05-30 | 1.07 | 1.07 | 1.06 | 1.06 | 45.2M |
| 2024-05-29 | 1.07 | 1.08 | 1.06 | 1.07 | 63.2M |
| 2024-05-28 | 1.08 | 1.08 | 1.07 | 1.07 | 52.3M |
| 2024-05-27 | 1.07 | 1.08 | 1.06 | 1.08 | 55.1M |
| 2024-05-24 | 1.07 | 1.08 | 1.07 | 1.07 | 52.2M |
| 2024-05-23 | 1.10 | 1.10 | 1.07 | 1.08 | 88.2M |
| 2024-05-22 | 1.09 | 1.11 | 1.09 | 1.10 | 134.9M |
| 2024-05-21 | 1.09 | 1.10 | 1.09 | 1.09 | 48.4M |
| 2024-05-20 | 1.10 | 1.10 | 1.09 | 1.10 | 80.7M |
| 2024-05-17 | 1.08 | 1.10 | 1.08 | 1.10 | 178.3M |
| 2024-05-16 | 1.07 | 1.09 | 1.07 | 1.08 | 80.9M |
| 2024-05-15 | 1.08 | 1.08 | 1.07 | 1.07 | 67.3M |
| 2024-05-14 | 1.08 | 1.08 | 1.07 | 1.08 | 45.9M |
| 2024-05-13 | 1.06 | 1.08 | 1.06 | 1.08 | 74.1M |
| 2024-05-10 | 1.07 | 1.07 | 1.06 | 1.07 | 77.1M |
| 2024-05-09 | 1.04 | 1.06 | 1.04 | 1.06 | 64.3M |
| 2024-05-08 | 1.06 | 1.06 | 1.04 | 1.04 | 46.4M |
| 2024-05-07 | 1.06 | 1.06 | 1.05 | 1.06 | 60.3M |
| 2024-05-06 | 1.05 | 1.06 | 1.05 | 1.06 | 70.3M |
| 2024-04-30 | 1.06 | 1.06 | 1.04 | 1.04 | 60.9M |
| 2024-04-29 | 1.06 | 1.06 | 1.04 | 1.06 | 70.7M |
| 2024-04-26 | 1.05 | 1.06 | 1.04 | 1.06 | 87.1M |
| 2024-04-25 | 1.05 | 1.05 | 1.04 | 1.05 | 48.0M |
| 2024-04-24 | 1.04 | 1.05 | 1.04 | 1.05 | 52.7M |
| 2024-04-23 | 1.06 | 1.06 | 1.04 | 1.04 | 83.3M |
| 2024-04-22 | 1.08 | 1.08 | 1.06 | 1.06 | 73.2M |
| 2024-04-19 | 1.07 | 1.09 | 1.06 | 1.08 | 84.3M |
| 2024-04-18 | 1.07 | 1.08 | 1.07 | 1.08 | 98.1M |
| 2024-04-17 | 1.04 | 1.07 | 1.03 | 1.07 | 100.2M |
| 2024-04-16 | 1.06 | 1.06 | 1.04 | 1.04 | 117.4M |
| 2024-04-15 | 1.02 | 1.06 | 1.00 | 1.06 | 140.6M |
| 2024-04-12 | 1.03 | 1.03 | 1.01 | 1.02 | 37.6M |
| 2024-04-11 | 1.01 | 1.03 | 1.01 | 1.03 | 42.7M |
| 2024-04-10 | 1.02 | 1.03 | 1.01 | 1.02 | 36.9M |
| 2024-04-09 | 1.04 | 1.04 | 1.02 | 1.03 | 43.5M |
| 2024-04-08 | 1.04 | 1.05 | 1.03 | 1.04 | 62.7M |
| 2024-04-03 | 1.04 | 1.05 | 1.04 | 1.05 | 80.3M |
| 2024-04-02 | 1.05 | 1.05 | 1.04 | 1.04 | 41.9M |
| 2024-04-01 | 1.03 | 1.05 | 1.03 | 1.05 | 53.5M |
| 2024-03-29 | 1.02 | 1.03 | 1.01 | 1.03 | 41.7M |
| 2024-03-28 | 1.01 | 1.02 | 1.00 | 1.02 | 48.8M |
| 2024-03-27 | 1.02 | 1.03 | 1.00 | 1.01 | 38.7M |
| 2024-03-26 | 1.01 | 1.02 | 1.01 | 1.02 | 46.8M |
| 2024-03-25 | 1.02 | 1.03 | 1.01 | 1.02 | 41.2M |
| 2024-03-22 | 1.03 | 1.04 | 1.02 | 1.02 | 76.8M |
| 2024-03-21 | 1.04 | 1.04 | 1.03 | 1.04 | 41.1M |
| 2024-03-20 | 1.04 | 1.04 | 1.03 | 1.04 | 38.2M |
| 2024-03-19 | 1.04 | 1.05 | 1.03 | 1.04 | 59.4M |
| 2024-03-18 | 1.03 | 1.05 | 1.03 | 1.05 | 88.4M |
| 2024-03-15 | 1.02 | 1.03 | 1.01 | 1.03 | 58.0M |
| 2024-03-14 | 1.01 | 1.04 | 1.01 | 1.03 | 85.7M |
| 2024-03-13 | 1.03 | 1.03 | 1.01 | 1.02 | 73.6M |
| 2024-03-12 | 1.03 | 1.03 | 1.02 | 1.03 | 164.3M |
| 2024-03-11 | 1.03 | 1.04 | 1.02 | 1.03 | 67.0M |
| 2024-03-08 | 1.02 | 1.03 | 1.01 | 1.03 | 86.3M |
| 2024-03-07 | 1.02 | 1.04 | 1.02 | 1.02 | 58.6M |
| 2024-03-06 | 1.02 | 1.03 | 1.02 | 1.02 | 123.4M |
| 2024-03-05 | 1.02 | 1.03 | 1.01 | 1.03 | 136.0M |
| 2024-03-04 | 1.03 | 1.03 | 1.01 | 1.02 | 121.9M |
| 2024-03-01 | 1.03 | 1.03 | 1.02 | 1.03 | 71.4M |
| 2024-02-29 | 1.01 | 1.03 | 1.01 | 1.03 | 78.7M |
| 2024-02-28 | 1.02 | 1.04 | 1.01 | 1.02 | 151.5M |
| 2024-02-27 | 1.01 | 1.02 | 1.00 | 1.02 | 102.3M |
| 2024-02-26 | 1.03 | 1.03 | 1.01 | 1.01 | 146.4M |
| 2024-02-23 | 1.02 | 1.03 | 1.02 | 1.03 | 111.2M |
| 2024-02-22 | 1.01 | 1.03 | 1.01 | 1.02 | 91.0M |
| 2024-02-21 | 1.00 | 1.04 | 1.00 | 1.02 | 124.7M |
| 2024-02-20 | 1.00 | 1.01 | 0.99 | 1.00 | 129.1M |
| 2024-02-19 | 0.99 | 1.00 | 0.99 | 1.00 | 113.7M |
| 2024-02-08 | 1.00 | 1.00 | 0.99 | 0.99 | 87.5M |
| 2024-02-07 | 0.96 | 0.99 | 0.95 | 0.99 | 186.9M |
| 2024-02-06 | 0.92 | 0.97 | 0.91 | 0.97 | 179.1M |
| 2024-02-05 | 0.96 | 0.96 | 0.91 | 0.93 | 135.9M |
| 2024-02-02 | 0.97 | 1.00 | 0.94 | 0.97 | 192.5M |
| 2024-02-01 | 0.99 | 0.99 | 0.97 | 0.97 | 166.5M |
| 2024-01-31 | 1.01 | 1.02 | 1.00 | 1.00 | 170.5M |
| 2024-01-30 | 1.02 | 1.05 | 1.02 | 1.02 | 229.4M |
| 2024-01-29 | 1.03 | 1.07 | 1.03 | 1.03 | 221.3M |
| 2024-01-26 | 1.02 | 1.04 | 1.01 | 1.03 | 223.2M |
| 2024-01-25 | 0.96 | 1.03 | 0.96 | 1.02 | 406.3M |
| 2024-01-24 | 0.92 | 0.97 | 0.92 | 0.96 | 172.1M |
| 2024-01-23 | 0.91 | 0.92 | 0.90 | 0.92 | 91.4M |
| 2024-01-22 | 0.94 | 0.94 | 0.91 | 0.91 | 59.3M |
| 2024-01-19 | 0.94 | 0.95 | 0.94 | 0.94 | 94.9M |
| 2024-01-18 | 0.95 | 0.95 | 0.92 | 0.94 | 81.4M |
| 2024-01-17 | 0.97 | 0.97 | 0.95 | 0.95 | 48.8M |
| 2024-01-16 | 0.97 | 0.98 | 0.96 | 0.97 | 54.8M |
| 2024-01-15 | 0.96 | 0.98 | 0.96 | 0.97 | 43.5M |
| 2024-01-12 | 0.96 | 0.98 | 0.96 | 0.97 | 43.4M |
| 2024-01-11 | 0.96 | 0.97 | 0.95 | 0.96 | 60.6M |
| 2024-01-10 | 0.97 | 0.97 | 0.96 | 0.96 | 52.9M |
| 2024-01-09 | 0.96 | 0.97 | 0.96 | 0.97 | 98.4M |
| 2024-01-08 | 0.98 | 0.99 | 0.96 | 0.97 | 82.5M |
| 2024-01-05 | 0.98 | 1.00 | 0.98 | 0.98 | 58.7M |
| 2024-01-04 | 0.99 | 1.00 | 0.98 | 0.99 | 58.3M |
| 2024-01-03 | 0.98 | 0.99 | 0.98 | 0.99 | 72.8M |
| 2024-01-02 | 0.99 | 0.99 | 0.98 | 0.98 | 47.4M |