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 | 0.96 | 0.96 | 0.93 | 0.93 | 3.5M |
| 2024-12-30 | 0.95 | 0.96 | 0.95 | 0.95 | 1.8M |
| 2024-12-27 | 0.95 | 0.96 | 0.95 | 0.95 | 3.3M |
| 2024-12-26 | 0.95 | 0.96 | 0.95 | 0.95 | 2.6M |
| 2024-12-25 | 0.97 | 0.97 | 0.95 | 0.95 | 2.8M |
| 2024-12-24 | 0.95 | 0.97 | 0.95 | 0.97 | 3.9M |
| 2024-12-23 | 0.96 | 0.97 | 0.95 | 0.96 | 2.9M |
| 2024-12-20 | 0.96 | 0.97 | 0.96 | 0.96 | 3.2M |
| 2024-12-19 | 0.97 | 0.97 | 0.95 | 0.97 | 2.8M |
| 2024-12-18 | 0.97 | 0.98 | 0.97 | 0.97 | 3.2M |
| 2024-12-17 | 0.97 | 0.99 | 0.97 | 0.97 | 3.2M |
| 2024-12-16 | 0.99 | 1.01 | 0.98 | 0.98 | 3.8M |
| 2024-12-13 | 1.02 | 1.02 | 0.99 | 1.00 | 2.8M |
| 2024-12-12 | 1.02 | 1.03 | 1.02 | 1.03 | 2.9M |
| 2024-12-11 | 1.01 | 1.03 | 1.01 | 1.02 | 3.5M |
| 2024-12-10 | 1.03 | 1.03 | 1.00 | 1.01 | 3.7M |
| 2024-12-09 | 1.01 | 1.02 | 1.00 | 1.01 | 4.6M |
| 2024-12-06 | 1.00 | 1.01 | 0.99 | 1.01 | 4.1M |
| 2024-12-05 | 1.01 | 1.01 | 0.99 | 1.00 | 4.8M |
| 2024-12-04 | 1.01 | 1.02 | 1.00 | 1.00 | 8.7M |
| 2024-12-03 | 1.02 | 1.02 | 1.00 | 1.01 | 9.3M |
| 2024-12-02 | 1.00 | 1.01 | 1.00 | 1.01 | 8.5M |
| 2024-11-29 | 0.99 | 1.00 | 0.98 | 1.00 | 7.9M |
| 2024-11-28 | 1.00 | 1.00 | 0.99 | 0.99 | 7.1M |
| 2024-11-27 | 0.99 | 1.00 | 0.97 | 1.00 | 8.1M |
| 2024-11-26 | 1.00 | 1.00 | 0.99 | 0.99 | 7.9M |
| 2024-11-25 | 1.01 | 1.02 | 0.99 | 1.00 | 8.0M |
| 2024-11-22 | 1.04 | 1.04 | 1.00 | 1.01 | 8.8M |
| 2024-11-21 | 1.03 | 1.03 | 1.02 | 1.03 | 6.1M |
| 2024-11-20 | 1.03 | 1.03 | 1.02 | 1.03 | 4.5M |
| 2024-11-19 | 0.99 | 1.03 | 0.99 | 1.03 | 6.1M |
| 2024-11-18 | 1.00 | 1.01 | 0.98 | 0.99 | 4.8M |
| 2024-11-15 | 1.02 | 1.03 | 1.00 | 1.00 | 5.0M |
| 2024-11-14 | 1.05 | 1.05 | 1.02 | 1.03 | 5.0M |
| 2024-11-13 | 1.04 | 1.07 | 1.04 | 1.06 | 4.7M |
| 2024-11-12 | 1.06 | 1.08 | 1.04 | 1.05 | 5.6M |
| 2024-11-11 | 1.06 | 1.06 | 1.04 | 1.06 | 4.0M |
| 2024-11-08 | 1.08 | 1.10 | 1.06 | 1.06 | 4.4M |
| 2024-11-07 | 1.07 | 1.08 | 1.04 | 1.08 | 3.3M |
| 2024-11-06 | 1.08 | 1.10 | 1.07 | 1.07 | 5.3M |
| 2024-11-05 | 1.04 | 1.07 | 1.03 | 1.07 | 5.5M |
| 2024-11-04 | 1.04 | 1.04 | 1.02 | 1.04 | 6.1M |
| 2024-11-01 | 1.00 | 1.06 | 0.99 | 1.04 | 16.9M |
| 2024-10-31 | 0.99 | 1.01 | 0.99 | 1.00 | 4.5M |
| 2024-10-30 | 1.01 | 1.02 | 0.99 | 1.00 | 4.0M |
| 2024-10-29 | 1.02 | 1.03 | 1.01 | 1.01 | 6.1M |
| 2024-10-28 | 1.02 | 1.03 | 1.02 | 1.02 | 5.7M |
| 2024-10-25 | 1.01 | 1.03 | 1.01 | 1.02 | 4.4M |
| 2024-10-24 | 1.02 | 1.02 | 1.01 | 1.02 | 4.5M |
| 2024-10-23 | 1.03 | 1.04 | 1.02 | 1.03 | 3.9M |
| 2024-10-22 | 1.03 | 1.03 | 1.01 | 1.03 | 2.1M |
| 2024-10-21 | 1.01 | 1.03 | 1.01 | 1.02 | 3.7M |
| 2024-10-18 | 0.97 | 1.01 | 0.97 | 1.00 | 3.7M |
| 2024-10-17 | 0.98 | 1.00 | 0.97 | 0.98 | 3.1M |
| 2024-10-16 | 0.96 | 0.99 | 0.96 | 0.99 | 4.8M |
| 2024-10-15 | 1.02 | 1.02 | 0.98 | 0.98 | 5.6M |
| 2024-10-14 | 0.97 | 1.02 | 0.97 | 1.02 | 3.6M |
| 2024-10-11 | 1.00 | 1.01 | 0.98 | 0.98 | 2.1M |
| 2024-10-10 | 0.95 | 1.03 | 0.95 | 1.00 | 6.6M |
| 2024-10-09 | 1.04 | 1.04 | 0.98 | 0.99 | 10.2M |
| 2024-10-08 | 1.15 | 1.15 | 1.00 | 1.08 | 8.7M |
| 2024-09-30 | 1.01 | 1.06 | 1.00 | 1.05 | 8.3M |
| 2024-09-27 | 0.97 | 0.97 | 0.95 | 0.97 | 2.8M |
| 2024-09-26 | 0.91 | 0.94 | 0.90 | 0.94 | 9.6M |
| 2024-09-25 | 0.90 | 0.93 | 0.90 | 0.91 | 10.6M |
| 2024-09-24 | 0.84 | 0.90 | 0.84 | 0.90 | 12.2M |
| 2024-09-23 | 0.87 | 0.87 | 0.86 | 0.86 | 15.1M |
| 2024-09-20 | 0.87 | 0.87 | 0.85 | 0.86 | 8.7M |
| 2024-09-19 | 0.83 | 0.85 | 0.82 | 0.85 | 13.4M |
| 2024-09-18 | 0.82 | 0.83 | 0.81 | 0.83 | 14.2M |
| 2024-09-13 | 0.83 | 0.83 | 0.82 | 0.82 | 12.4M |
| 2024-09-12 | 0.83 | 0.83 | 0.82 | 0.82 | 12.0M |
| 2024-09-11 | 0.81 | 0.83 | 0.81 | 0.83 | 11.8M |
| 2024-09-10 | 0.81 | 0.82 | 0.81 | 0.81 | 13.1M |
| 2024-09-09 | 0.83 | 0.83 | 0.81 | 0.82 | 12.5M |
| 2024-09-06 | 0.84 | 0.84 | 0.83 | 0.83 | 8.7M |
| 2024-09-05 | 0.83 | 0.85 | 0.83 | 0.84 | 14.3M |
| 2024-09-04 | 0.84 | 0.85 | 0.84 | 0.84 | 8.7M |
| 2024-09-03 | 0.85 | 0.87 | 0.85 | 0.86 | 8.4M |
| 2024-09-02 | 0.87 | 0.87 | 0.85 | 0.86 | 11.9M |
| 2024-08-30 | 0.89 | 0.89 | 0.87 | 0.88 | 10.1M |
| 2024-08-29 | 0.86 | 0.88 | 0.86 | 0.88 | 11.0M |
| 2024-08-28 | 0.87 | 0.88 | 0.86 | 0.87 | 9.7M |
| 2024-08-27 | 0.88 | 0.88 | 0.87 | 0.88 | 11.0M |
| 2024-08-26 | 0.88 | 0.89 | 0.88 | 0.89 | 8.8M |
| 2024-08-23 | 0.87 | 0.88 | 0.87 | 0.88 | 11.7M |
| 2024-08-22 | 0.90 | 0.90 | 0.88 | 0.88 | 7.9M |
| 2024-08-21 | 0.88 | 0.89 | 0.88 | 0.89 | 3.9M |
| 2024-08-20 | 0.90 | 0.90 | 0.88 | 0.88 | 7.1M |
| 2024-08-19 | 0.88 | 0.90 | 0.88 | 0.89 | 3.7M |
| 2024-08-16 | 0.89 | 0.89 | 0.87 | 0.88 | 10.3M |
| 2024-08-15 | 0.86 | 0.88 | 0.86 | 0.88 | 4.9M |
| 2024-08-14 | 0.88 | 0.88 | 0.87 | 0.87 | 7.0M |
| 2024-08-13 | 0.88 | 0.88 | 0.87 | 0.88 | 11.3M |
| 2024-08-12 | 0.87 | 0.88 | 0.87 | 0.87 | 11.0M |
| 2024-08-09 | 0.87 | 0.89 | 0.87 | 0.87 | 13.3M |
| 2024-08-08 | 0.87 | 0.87 | 0.86 | 0.87 | 6.1M |
| 2024-08-07 | 0.87 | 0.88 | 0.87 | 0.88 | 1.9M |
| 2024-08-06 | 0.88 | 0.89 | 0.87 | 0.88 | 13.7M |
| 2024-08-05 | 0.89 | 0.90 | 0.88 | 0.88 | 11.2M |
| 2024-08-02 | 0.91 | 0.91 | 0.90 | 0.90 | 8.5M |
| 2024-08-01 | 0.93 | 0.93 | 0.91 | 0.92 | 5.0M |
| 2024-07-31 | 0.89 | 0.92 | 0.89 | 0.92 | 7.0M |
| 2024-07-30 | 0.91 | 0.91 | 0.88 | 0.89 | 11.4M |
| 2024-07-29 | 0.90 | 0.90 | 0.89 | 0.89 | 8.1M |
| 2024-07-26 | 0.87 | 0.90 | 0.87 | 0.89 | 5.2M |
| 2024-07-25 | 0.89 | 0.89 | 0.87 | 0.87 | 5.8M |
| 2024-07-24 | 0.90 | 0.91 | 0.89 | 0.89 | 4.1M |
| 2024-07-23 | 0.94 | 0.95 | 0.90 | 0.90 | 5.7M |
| 2024-07-22 | 0.94 | 0.95 | 0.94 | 0.95 | 6.1M |
| 2024-07-19 | 0.96 | 0.96 | 0.94 | 0.96 | 5.8M |
| 2024-07-18 | 0.97 | 0.98 | 0.95 | 0.98 | 4.9M |
| 2024-07-17 | 1.00 | 1.01 | 0.97 | 0.98 | 8.0M |
| 2024-07-16 | 0.99 | 1.00 | 0.99 | 1.00 | 5.0M |
| 2024-07-15 | 0.98 | 1.00 | 0.97 | 0.99 | 8.7M |
| 2024-07-12 | 1.00 | 1.00 | 0.97 | 0.98 | 7.3M |
| 2024-07-11 | 0.97 | 1.00 | 0.97 | 1.00 | 12.8M |
| 2024-07-10 | 0.98 | 0.99 | 0.96 | 0.96 | 12.7M |
| 2024-07-09 | 0.97 | 0.98 | 0.95 | 0.98 | 11.8M |
| 2024-07-08 | 0.96 | 0.97 | 0.95 | 0.96 | 8.5M |
| 2024-07-05 | 0.94 | 0.96 | 0.93 | 0.96 | 10.1M |
| 2024-07-04 | 0.97 | 0.97 | 0.94 | 0.94 | 5.7M |
| 2024-07-03 | 0.95 | 0.95 | 0.94 | 0.94 | 5.5M |
| 2024-07-02 | 0.98 | 0.98 | 0.94 | 0.94 | 12.7M |
| 2024-07-01 | 0.94 | 0.95 | 0.93 | 0.95 | 7.7M |
| 2024-06-28 | 0.91 | 0.94 | 0.91 | 0.93 | 7.2M |
| 2024-06-27 | 0.96 | 0.96 | 0.91 | 0.91 | 7.0M |
| 2024-06-26 | 0.92 | 0.94 | 0.91 | 0.94 | 7.4M |
| 2024-06-25 | 0.92 | 0.93 | 0.92 | 0.92 | 11.7M |
| 2024-06-24 | 0.94 | 0.94 | 0.92 | 0.92 | 8.8M |
| 2024-06-21 | 0.95 | 0.95 | 0.94 | 0.94 | 11.1M |
| 2024-06-20 | 0.97 | 0.97 | 0.94 | 0.95 | 12.2M |
| 2024-06-19 | 0.94 | 0.96 | 0.94 | 0.95 | 8.4M |
| 2024-06-18 | 0.94 | 0.95 | 0.93 | 0.94 | 11.0M |
| 2024-06-17 | 0.95 | 0.96 | 0.94 | 0.94 | 2.2M |
| 2024-06-14 | 0.95 | 0.95 | 0.94 | 0.95 | 5.8M |
| 2024-06-13 | 0.96 | 0.96 | 0.94 | 0.96 | 13.0M |
| 2024-06-12 | 0.95 | 0.97 | 0.95 | 0.97 | 11.2M |
| 2024-06-11 | 0.95 | 0.96 | 0.95 | 0.96 | 5.7M |
| 2024-06-07 | 1.02 | 1.02 | 0.97 | 0.98 | 8.1M |
| 2024-06-06 | 0.98 | 0.99 | 0.98 | 0.98 | 7.7M |
| 2024-06-05 | 0.98 | 0.98 | 0.97 | 0.97 | 8.4M |
| 2024-06-04 | 0.98 | 1.00 | 0.97 | 0.99 | 8.0M |
| 2024-06-03 | 1.00 | 1.00 | 0.97 | 0.98 | 6.8M |
| 2024-05-31 | 1.00 | 1.01 | 0.99 | 1.00 | 9.3M |
| 2024-05-30 | 1.03 | 1.04 | 1.00 | 1.01 | 4.3M |
| 2024-05-29 | 1.01 | 1.04 | 1.01 | 1.04 | 12.5M |
| 2024-05-28 | 1.01 | 1.03 | 1.01 | 1.01 | 13.2M |
| 2024-05-27 | 0.99 | 1.01 | 0.99 | 1.01 | 6.1M |
| 2024-05-24 | 0.98 | 1.00 | 0.98 | 0.99 | 12.7M |
| 2024-05-23 | 1.01 | 1.01 | 0.99 | 0.99 | 11.4M |
| 2024-05-22 | 1.03 | 1.05 | 1.03 | 1.03 | 8.2M |
| 2024-05-21 | 1.10 | 1.10 | 1.03 | 1.04 | 13.8M |
| 2024-05-20 | 1.06 | 1.08 | 1.05 | 1.07 | 7.7M |
| 2024-05-17 | 1.02 | 1.04 | 1.01 | 1.04 | 8.0M |
| 2024-05-16 | 1.04 | 1.05 | 1.02 | 1.02 | 9.9M |
| 2024-05-15 | 1.05 | 1.05 | 1.03 | 1.03 | 9.3M |
| 2024-05-14 | 1.05 | 1.05 | 1.03 | 1.04 | 6.7M |
| 2024-05-13 | 1.05 | 1.05 | 1.02 | 1.04 | 7.6M |
| 2024-05-10 | 1.05 | 1.06 | 1.03 | 1.05 | 6.9M |
| 2024-05-09 | 1.02 | 1.05 | 1.01 | 1.04 | 9.7M |
| 2024-05-08 | 1.00 | 1.03 | 1.00 | 1.01 | 5.2M |
| 2024-05-07 | 1.02 | 1.04 | 1.02 | 1.02 | 6.5M |
| 2024-05-06 | 1.01 | 1.02 | 0.99 | 1.01 | 3.9M |
| 2024-04-30 | 1.03 | 1.03 | 1.01 | 1.01 | 8.4M |
| 2024-04-29 | 1.02 | 1.02 | 1.00 | 1.02 | 1.6M |
| 2024-04-26 | 0.99 | 1.03 | 0.99 | 1.02 | 6.2M |
| 2024-04-25 | 0.98 | 1.00 | 0.97 | 0.99 | 8.7M |
| 2024-04-24 | 0.97 | 0.99 | 0.97 | 0.99 | 14.0M |
| 2024-04-23 | 1.01 | 1.01 | 0.98 | 0.98 | 5.8M |
| 2024-04-22 | 1.05 | 1.07 | 1.03 | 1.03 | 11.4M |
| 2024-04-19 | 1.06 | 1.08 | 1.04 | 1.05 | 12.0M |
| 2024-04-18 | 1.04 | 1.06 | 1.03 | 1.06 | 11.2M |
| 2024-04-17 | 1.01 | 1.04 | 1.01 | 1.04 | 7.5M |
| 2024-04-16 | 1.06 | 1.06 | 1.01 | 1.01 | 7.1M |
| 2024-04-15 | 1.06 | 1.07 | 1.03 | 1.06 | 5.9M |
| 2024-04-12 | 1.06 | 1.08 | 1.05 | 1.07 | 14.0M |
| 2024-04-11 | 1.05 | 1.08 | 1.03 | 1.06 | 14.0M |
| 2024-04-10 | 1.06 | 1.07 | 1.04 | 1.06 | 8.8M |
| 2024-04-09 | 1.04 | 1.06 | 1.03 | 1.06 | 11.0M |
| 2024-04-08 | 1.06 | 1.10 | 1.05 | 1.05 | 10.1M |
| 2024-04-03 | 1.05 | 1.06 | 1.02 | 1.05 | 9.9M |
| 2024-04-02 | 1.01 | 1.02 | 1.01 | 1.02 | 10.8M |
| 2024-04-01 | 1.01 | 1.02 | 1.00 | 1.01 | 12.1M |
| 2024-03-29 | 0.96 | 0.99 | 0.96 | 0.99 | 10.4M |
| 2024-03-28 | 0.93 | 0.96 | 0.93 | 0.95 | 7.3M |
| 2024-03-27 | 0.95 | 0.95 | 0.94 | 0.94 | 10.0M |
| 2024-03-26 | 0.95 | 0.96 | 0.94 | 0.95 | 12.4M |
| 2024-03-25 | 0.94 | 0.97 | 0.94 | 0.95 | 7.9M |
| 2024-03-22 | 0.97 | 0.97 | 0.94 | 0.95 | 9.1M |
| 2024-03-21 | 0.97 | 0.99 | 0.97 | 0.98 | 9.3M |
| 2024-03-20 | 0.97 | 0.97 | 0.96 | 0.97 | 10.0M |
| 2024-03-19 | 1.00 | 1.00 | 0.97 | 0.97 | 8.7M |
| 2024-03-18 | 0.97 | 0.98 | 0.96 | 0.98 | 13.9M |
| 2024-03-15 | 0.94 | 0.97 | 0.93 | 0.97 | 14.2M |
| 2024-03-14 | 0.93 | 0.96 | 0.93 | 0.94 | 6.6M |
| 2024-03-13 | 0.93 | 0.93 | 0.91 | 0.93 | 13.5M |
| 2024-03-12 | 0.94 | 0.95 | 0.91 | 0.92 | 13.9M |
| 2024-03-11 | 0.91 | 0.94 | 0.91 | 0.94 | 14.2M |
| 2024-03-08 | 0.93 | 0.93 | 0.91 | 0.92 | 13.2M |
| 2024-03-07 | 0.90 | 0.93 | 0.90 | 0.92 | 13.1M |
| 2024-03-06 | 0.91 | 0.91 | 0.88 | 0.89 | 4.9M |
| 2024-03-05 | 0.89 | 0.90 | 0.89 | 0.89 | 13.6M |
| 2024-03-04 | 0.89 | 0.90 | 0.88 | 0.89 | 13.6M |
| 2024-03-01 | 0.88 | 0.89 | 0.88 | 0.88 | 12.8M |
| 2024-02-29 | 0.85 | 0.88 | 0.85 | 0.88 | 12.8M |
| 2024-02-28 | 0.87 | 0.88 | 0.85 | 0.85 | 12.5M |
| 2024-02-27 | 0.85 | 0.86 | 0.85 | 0.86 | 14.4M |
| 2024-02-26 | 0.87 | 0.87 | 0.85 | 0.85 | 12.8M |
| 2024-02-23 | 0.87 | 0.87 | 0.85 | 0.86 | 13.1M |
| 2024-02-22 | 0.84 | 0.86 | 0.84 | 0.86 | 14.4M |
| 2024-02-21 | 0.86 | 0.86 | 0.83 | 0.84 | 13.8M |
| 2024-02-20 | 0.83 | 0.84 | 0.82 | 0.84 | 13.4M |
| 2024-02-19 | 0.85 | 0.85 | 0.82 | 0.83 | 12.2M |
| 2024-02-08 | 0.84 | 0.84 | 0.82 | 0.83 | 2.6M |
| 2024-02-07 | 0.80 | 0.82 | 0.79 | 0.82 | 9.8M |
| 2024-02-06 | 0.73 | 0.79 | 0.73 | 0.79 | 3.6M |
| 2024-02-05 | 0.79 | 0.79 | 0.73 | 0.75 | 14.0M |
| 2024-02-02 | 0.79 | 0.80 | 0.75 | 0.78 | 17.7M |
| 2024-02-01 | 0.78 | 0.80 | 0.78 | 0.79 | 17.6M |
| 2024-01-31 | 0.81 | 0.81 | 0.79 | 0.79 | 19.7M |
| 2024-01-30 | 0.85 | 0.85 | 0.82 | 0.82 | 20.6M |
| 2024-01-29 | 0.87 | 0.87 | 0.83 | 0.83 | 18.7M |
| 2024-01-26 | 0.87 | 0.87 | 0.84 | 0.85 | 19.3M |
| 2024-01-25 | 0.84 | 0.85 | 0.82 | 0.85 | 16.1M |
| 2024-01-24 | 0.81 | 0.82 | 0.80 | 0.82 | 17.5M |
| 2024-01-23 | 0.80 | 0.81 | 0.79 | 0.81 | 24.1M |
| 2024-01-22 | 0.82 | 0.84 | 0.80 | 0.80 | 18.3M |
| 2024-01-19 | 0.83 | 0.85 | 0.83 | 0.84 | 19.6M |
| 2024-01-18 | 0.83 | 0.85 | 0.82 | 0.85 | 18.8M |
| 2024-01-17 | 0.86 | 0.86 | 0.84 | 0.84 | 22.2M |
| 2024-01-16 | 0.87 | 0.88 | 0.86 | 0.87 | 22.0M |
| 2024-01-15 | 0.88 | 0.88 | 0.87 | 0.87 | 20.3M |
| 2024-01-12 | 0.88 | 0.89 | 0.88 | 0.88 | 21.5M |
| 2024-01-11 | 0.86 | 0.89 | 0.86 | 0.88 | 21.7M |
| 2024-01-10 | 0.87 | 0.88 | 0.87 | 0.87 | 13.8M |
| 2024-01-09 | 0.86 | 0.88 | 0.86 | 0.88 | 21.9M |
| 2024-01-08 | 0.87 | 0.88 | 0.87 | 0.87 | 20.0M |
| 2024-01-05 | 0.87 | 0.90 | 0.87 | 0.88 | 20.0M |
| 2024-01-04 | 0.90 | 0.90 | 0.88 | 0.88 | 20.9M |
| 2024-01-03 | 0.89 | 0.89 | 0.89 | 0.89 | 13.8M |
| 2024-01-02 | 0.90 | 0.90 | 0.89 | 0.89 | 22.0M |