3.41
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 | 3.70 | 3.70 | 2.98 | 3.41 | 0.2M |
| 2025-09-25 | 3.89 | 4.03 | 3.53 | 3.72 | 0.1M |
| 2025-09-24 | 3.99 | 4.21 | 3.65 | 3.95 | 0.0M |
| 2025-09-23 | 4.20 | 4.67 | 3.51 | 3.91 | 0.1M |
| 2025-09-22 | 3.51 | 4.33 | 3.51 | 4.30 | 0.1M |
| 2025-09-19 | 3.70 | 3.70 | 3.10 | 3.42 | 0.1M |
| 2025-09-18 | 3.83 | 3.84 | 3.70 | 3.80 | 0.0M |
| 2025-09-17 | 3.98 | 3.98 | 3.80 | 3.86 | 0.0M |
| 2025-09-16 | 3.89 | 4.09 | 3.89 | 4.05 | 0.0M |
| 2025-09-15 | 3.94 | 4.16 | 3.81 | 4.00 | 0.0M |
| 2025-09-12 | 3.84 | 3.99 | 3.81 | 3.99 | 0.0M |
| 2025-09-11 | 4.19 | 4.19 | 3.75 | 3.99 | 0.0M |
| 2025-09-10 | 3.96 | 4.26 | 3.96 | 4.14 | 0.0M |
| 2025-09-09 | 4.13 | 4.13 | 3.74 | 3.74 | 0.0M |
| 2025-09-08 | 4.04 | 4.29 | 4.04 | 4.12 | 0.0M |
| 2025-09-05 | 4.11 | 4.36 | 4.11 | 4.31 | 0.0M |
| 2025-09-04 | 4.36 | 4.59 | 4.21 | 4.47 | 0.0M |
| 2025-09-03 | 4.53 | 4.69 | 4.08 | 4.39 | 0.1M |
| 2025-09-02 | 3.98 | 4.50 | 3.98 | 4.49 | 0.0M |
| 2025-08-29 | 4.01 | 4.25 | 3.90 | 3.90 | 0.0M |
| 2025-08-28 | 3.78 | 4.21 | 3.76 | 4.01 | 0.1M |
| 2025-08-27 | 3.81 | 3.98 | 3.53 | 3.79 | 0.0M |
| 2025-08-26 | 4.18 | 4.32 | 3.45 | 3.54 | 0.0M |
| 2025-08-25 | 4.45 | 4.49 | 3.71 | 4.22 | 0.0M |
| 2025-08-22 | 4.54 | 4.74 | 4.09 | 4.18 | 0.1M |
| 2025-08-21 | 4.68 | 4.68 | 4.20 | 4.25 | 0.0M |
| 2025-08-20 | 4.90 | 4.97 | 4.42 | 4.65 | 0.0M |
| 2025-08-19 | 4.86 | 5.33 | 4.58 | 4.84 | 0.0M |
| 2025-08-18 | 4.91 | 4.99 | 4.67 | 4.99 | 0.0M |
| 2025-08-15 | 5.42 | 5.50 | 4.70 | 4.97 | 0.1M |
| 2025-08-14 | 4.04 | 5.48 | 3.92 | 5.45 | 0.1M |
| 2025-08-13 | 4.45 | 4.46 | 3.85 | 4.13 | 0.2M |
| 2025-08-12 | 4.41 | 4.53 | 4.32 | 4.41 | 0.3M |
| 2025-08-11 | 4.64 | 4.80 | 4.30 | 4.43 | 0.3M |
| 2025-08-08 | 4.31 | 5.05 | 4.30 | 4.76 | 0.1M |
| 2025-08-07 | 4.51 | 4.60 | 4.45 | 4.60 | 0.1M |
| 2025-08-06 | 4.60 | 4.70 | 4.55 | 4.59 | 0.1M |
| 2025-08-05 | 4.79 | 4.91 | 4.52 | 4.54 | 0.1M |
| 2025-08-04 | 4.44 | 4.91 | 4.21 | 4.60 | 0.1M |
| 2025-08-01 | 4.43 | 4.99 | 4.38 | 4.52 | 0.1M |
| 2025-07-31 | 4.41 | 4.70 | 4.05 | 4.57 | 0.1M |
| 2025-07-30 | 4.80 | 4.99 | 4.31 | 4.60 | 0.1M |
| 2025-07-29 | 4.82 | 4.99 | 4.72 | 4.99 | 0.0M |
| 2025-07-28 | 4.78 | 5.20 | 4.55 | 5.04 | 0.0M |
| 2025-07-25 | 5.24 | 5.24 | 4.87 | 4.87 | 0.0M |
| 2025-07-24 | 5.03 | 5.03 | 4.89 | 4.91 | 0.0M |
| 2025-07-23 | 5.01 | 5.28 | 4.90 | 4.95 | 0.1M |
| 2025-07-22 | 4.68 | 5.64 | 4.60 | 5.22 | 0.1M |
| 2025-07-21 | 5.33 | 5.33 | 4.30 | 4.94 | 0.2M |
| 2025-07-18 | 5.51 | 5.51 | 4.78 | 5.25 | 0.1M |
| 2025-07-17 | 5.47 | 5.77 | 5.20 | 5.28 | 0.2M |
| 2025-07-16 | 6.33 | 6.70 | 5.28 | 5.40 | 0.4M |
| 2025-07-15 | 5.80 | 6.26 | 5.80 | 6.09 | 0.2M |
| 2025-07-14 | 5.50 | 5.83 | 5.10 | 5.79 | 0.3M |
| 2025-07-11 | 5.21 | 5.54 | 5.11 | 5.22 | 0.1M |
| 2025-07-10 | 5.24 | 5.80 | 5.20 | 5.49 | 0.3M |
| 2025-07-09 | 5.01 | 5.59 | 4.95 | 5.10 | 0.5M |
| 2025-07-08 | 4.76 | 5.95 | 4.76 | 5.15 | 0.3M |
| 2025-07-07 | 4.99 | 5.03 | 4.60 | 4.77 | 0.1M |
| 2025-07-03 | 4.90 | 5.30 | 4.55 | 5.12 | 1.5M |
| 2025-07-02 | 4.80 | 5.44 | 4.70 | 4.79 | 0.8M |
| 2025-07-01 | 5.90 | 6.47 | 4.54 | 4.60 | 2.0M |