1.51
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 0.92 | 0.92 | 0.91 | 0.91 | 23.7M |
| 2022-12-29 | 0.91 | 0.92 | 0.91 | 0.91 | 29.6M |
| 2022-12-28 | 0.92 | 0.92 | 0.91 | 0.91 | 19.9M |
| 2022-12-27 | 0.92 | 0.93 | 0.91 | 0.93 | 35.2M |
| 2022-12-26 | 0.89 | 0.92 | 0.89 | 0.92 | 39.5M |
| 2022-12-23 | 0.90 | 0.90 | 0.88 | 0.89 | 31.7M |
| 2022-12-22 | 0.93 | 0.93 | 0.90 | 0.90 | 29.8M |
| 2022-12-21 | 0.94 | 0.94 | 0.92 | 0.92 | 27.6M |
| 2022-12-20 | 0.93 | 0.95 | 0.93 | 0.94 | 33.0M |
| 2022-12-19 | 0.95 | 0.96 | 0.93 | 0.94 | 39.1M |
| 2022-12-16 | 0.97 | 0.97 | 0.95 | 0.95 | 45.4M |
| 2022-12-15 | 0.95 | 0.97 | 0.95 | 0.97 | 34.3M |
| 2022-12-14 | 0.96 | 0.97 | 0.95 | 0.96 | 26.0M |
| 2022-12-13 | 0.97 | 0.97 | 0.95 | 0.96 | 32.8M |
| 2022-12-12 | 0.97 | 0.98 | 0.96 | 0.97 | 27.6M |
| 2022-12-09 | 0.97 | 0.98 | 0.96 | 0.97 | 28.1M |
| 2022-12-08 | 0.98 | 0.98 | 0.97 | 0.97 | 26.7M |
| 2022-12-07 | 0.98 | 0.99 | 0.97 | 0.98 | 32.0M |
| 2022-12-06 | 0.98 | 0.99 | 0.97 | 0.98 | 32.9M |
| 2022-12-05 | 0.98 | 0.99 | 0.97 | 0.98 | 31.0M |
| 2022-12-02 | 0.98 | 0.99 | 0.97 | 0.99 | 38.7M |
| 2022-12-01 | 0.97 | 0.99 | 0.97 | 0.98 | 44.0M |
| 2022-11-30 | 0.97 | 0.97 | 0.96 | 0.96 | 31.7M |
| 2022-11-29 | 0.95 | 0.97 | 0.95 | 0.97 | 35.0M |
| 2022-11-28 | 0.95 | 0.96 | 0.95 | 0.95 | 36.5M |
| 2022-11-25 | 0.98 | 0.98 | 0.97 | 0.97 | 44.8M |
| 2022-11-24 | 0.99 | 1.00 | 0.98 | 0.98 | 32.1M |
| 2022-11-23 | 0.99 | 0.99 | 0.97 | 0.99 | 39.9M |
| 2022-11-22 | 1.02 | 1.02 | 0.99 | 0.99 | 42.2M |
| 2022-11-21 | 1.00 | 1.02 | 0.99 | 1.02 | 41.3M |
| 2022-11-18 | 1.00 | 1.02 | 1.00 | 1.00 | 42.4M |
| 2022-11-17 | 0.99 | 1.00 | 0.99 | 1.00 | 37.9M |
| 2022-11-16 | 1.02 | 1.02 | 1.00 | 1.00 | 32.0M |
| 2022-11-15 | 0.98 | 1.02 | 0.98 | 1.02 | 71.8M |
| 2022-11-14 | 1.01 | 1.01 | 0.97 | 0.98 | 82.0M |
| 2022-11-11 | 1.03 | 1.03 | 1.00 | 1.01 | 54.7M |
| 2022-11-10 | 1.01 | 1.01 | 0.99 | 0.99 | 43.5M |
| 2022-11-09 | 1.01 | 1.02 | 1.01 | 1.01 | 29.9M |
| 2022-11-08 | 1.03 | 1.03 | 1.01 | 1.01 | 51.0M |
| 2022-11-07 | 1.04 | 1.04 | 1.02 | 1.03 | 43.3M |
| 2022-11-04 | 1.01 | 1.04 | 1.01 | 1.04 | 65.9M |
| 2022-11-03 | 1.00 | 1.02 | 0.99 | 1.01 | 56.7M |
| 2022-11-02 | 0.99 | 1.01 | 0.98 | 1.01 | 87.0M |
| 2022-11-01 | 0.96 | 0.99 | 0.96 | 0.99 | 72.8M |
| 2022-10-31 | 0.95 | 0.97 | 0.94 | 0.96 | 80.4M |
| 2022-10-28 | 1.00 | 1.00 | 0.95 | 0.96 | 105.0M |
| 2022-10-27 | 1.01 | 1.04 | 1.00 | 1.01 | 179.9M |
| 2022-10-26 | 1.01 | 1.02 | 0.99 | 1.02 | 982.6M |