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 | 0.97 | 0.97 | 0.96 | 0.96 | 4,188.1M |
| 2024-12-30 | 0.97 | 0.97 | 0.97 | 0.97 | 3,590.6M |
| 2024-12-27 | 0.97 | 0.98 | 0.97 | 0.97 | 3,759.9M |
| 2024-12-26 | 0.97 | 0.97 | 0.96 | 0.97 | 3,182.0M |
| 2024-12-25 | 0.97 | 0.97 | 0.96 | 0.97 | 3,372.9M |
| 2024-12-24 | 0.96 | 0.97 | 0.96 | 0.97 | 3,374.7M |
| 2024-12-23 | 0.96 | 0.97 | 0.96 | 0.96 | 3,274.7M |
| 2024-12-20 | 0.96 | 0.97 | 0.96 | 0.96 | 3,288.5M |
| 2024-12-19 | 0.95 | 0.97 | 0.95 | 0.96 | 3,170.4M |
| 2024-12-18 | 0.96 | 0.96 | 0.96 | 0.96 | 2,978.6M |
| 2024-12-17 | 0.95 | 0.96 | 0.95 | 0.96 | 3,048.7M |
| 2024-12-16 | 0.96 | 0.96 | 0.95 | 0.96 | 3,310.0M |
| 2024-12-13 | 0.98 | 0.98 | 0.96 | 0.96 | 3,852.3M |
| 2024-12-12 | 0.98 | 0.99 | 0.97 | 0.98 | 3,011.3M |
| 2024-12-11 | 0.98 | 0.98 | 0.97 | 0.98 | 2,875.3M |
| 2024-12-10 | 1.00 | 1.01 | 0.97 | 0.98 | 3,918.6M |
| 2024-12-09 | 0.97 | 0.98 | 0.96 | 0.97 | 2,815.2M |
| 2024-12-06 | 0.96 | 0.98 | 0.96 | 0.97 | 3,205.3M |
| 2024-12-05 | 0.96 | 0.96 | 0.95 | 0.96 | 2,594.1M |
| 2024-12-04 | 0.96 | 0.97 | 0.96 | 0.96 | 2,655.7M |
| 2024-12-03 | 0.97 | 0.97 | 0.96 | 0.96 | 2,592.9M |
| 2024-12-02 | 0.95 | 0.97 | 0.95 | 0.97 | 3,004.6M |
| 2024-11-29 | 0.94 | 0.97 | 0.94 | 0.96 | 3,200.8M |
| 2024-11-28 | 0.95 | 0.95 | 0.94 | 0.94 | 2,688.4M |
| 2024-11-27 | 0.93 | 0.95 | 0.93 | 0.95 | 3,038.6M |
| 2024-11-26 | 0.94 | 0.95 | 0.94 | 0.94 | 2,444.5M |
| 2024-11-25 | 0.95 | 0.95 | 0.93 | 0.94 | 2,991.0M |
| 2024-11-22 | 0.97 | 0.98 | 0.94 | 0.95 | 3,258.8M |
| 2024-11-21 | 0.98 | 0.98 | 0.97 | 0.98 | 2,278.1M |
| 2024-11-20 | 0.97 | 0.98 | 0.97 | 0.98 | 2,612.6M |
| 2024-11-19 | 0.96 | 0.97 | 0.95 | 0.97 | 3,004.6M |
| 2024-11-18 | 0.98 | 0.98 | 0.96 | 0.96 | 3,078.9M |
| 2024-11-15 | 0.99 | 0.99 | 0.97 | 0.97 | 2,823.3M |
| 2024-11-14 | 1.01 | 1.01 | 0.99 | 0.99 | 2,935.5M |
| 2024-11-13 | 1.00 | 1.01 | 1.00 | 1.01 | 1,679.3M |
| 2024-11-12 | 1.02 | 1.03 | 1.00 | 1.01 | 2,971.7M |
| 2024-11-11 | 1.00 | 1.02 | 1.00 | 1.02 | 2,218.9M |
| 2024-11-08 | 1.03 | 1.03 | 1.00 | 1.01 | 3,286.2M |
| 2024-11-07 | 0.98 | 1.01 | 0.98 | 1.01 | 2,928.7M |
| 2024-11-06 | 0.99 | 1.00 | 0.98 | 0.99 | 3,431.7M |
| 2024-11-05 | 0.97 | 0.99 | 0.96 | 0.99 | 3,054.7M |
| 2024-11-04 | 0.95 | 0.97 | 0.95 | 0.97 | 1,797.6M |
| 2024-11-01 | 0.96 | 0.96 | 0.95 | 0.95 | 2,209.8M |
| 2024-10-31 | 0.95 | 0.96 | 0.95 | 0.96 | 2,147.5M |
| 2024-10-30 | 0.96 | 0.96 | 0.95 | 0.95 | 3,347.2M |
| 2024-10-29 | 0.97 | 0.97 | 0.96 | 0.96 | 2,596.9M |
| 2024-10-28 | 0.97 | 0.97 | 0.96 | 0.97 | 2,812.8M |
| 2024-10-25 | 0.96 | 0.97 | 0.95 | 0.97 | 2,205.0M |
| 2024-10-24 | 0.96 | 0.96 | 0.95 | 0.96 | 1,995.5M |
| 2024-10-23 | 0.96 | 0.98 | 0.96 | 0.97 | 2,171.5M |
| 2024-10-22 | 0.96 | 0.97 | 0.95 | 0.96 | 1,812.9M |
| 2024-10-21 | 0.96 | 0.97 | 0.95 | 0.96 | 2,729.3M |
| 2024-10-18 | 0.92 | 0.97 | 0.91 | 0.95 | 2,658.0M |
| 2024-10-17 | 0.93 | 0.94 | 0.92 | 0.92 | 1,613.6M |
| 2024-10-16 | 0.92 | 0.94 | 0.92 | 0.92 | 2,159.3M |
| 2024-10-15 | 0.97 | 0.97 | 0.93 | 0.93 | 3,330.0M |