Última Actualización: 2025-09-30
| 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 | 0.16 | 0.18 | 0.14 | 0.15 | 48.9M |
| 2024-12-30 | 0.13 | 0.14 | 0.12 | 0.13 | 6.1M |
| 2024-12-27 | 0.12 | 0.13 | 0.12 | 0.13 | 2.8M |
| 2024-12-26 | 0.11 | 0.13 | 0.11 | 0.12 | 4.6M |
| 2024-12-24 | 0.10 | 0.12 | 0.10 | 0.11 | 4.5M |
| 2024-12-23 | 0.10 | 0.10 | 0.09 | 0.10 | 2.8M |
| 2024-12-20 | 0.11 | 0.11 | 0.09 | 0.10 | 5.5M |
| 2024-12-19 | 0.13 | 0.13 | 0.12 | 0.12 | 3.9M |
| 2024-12-18 | 0.14 | 0.14 | 0.12 | 0.13 | 2.9M |
| 2024-12-17 | 0.12 | 0.14 | 0.12 | 0.14 | 5.1M |
| 2024-12-16 | 0.13 | 0.13 | 0.12 | 0.12 | 2.5M |
| 2024-12-13 | 0.13 | 0.14 | 0.13 | 0.13 | 2.1M |
| 2024-12-12 | 0.13 | 0.14 | 0.13 | 0.14 | 4.9M |
| 2024-12-11 | 0.13 | 0.14 | 0.13 | 0.13 | 3.8M |
| 2024-12-10 | 0.14 | 0.15 | 0.13 | 0.14 | 11.8M |
| 2024-12-09 | 0.14 | 0.15 | 0.13 | 0.15 | 13.5M |
| 2024-12-06 | 0.13 | 0.14 | 0.12 | 0.13 | 4.2M |
| 2024-12-05 | 0.14 | 0.14 | 0.13 | 0.13 | 6.9M |
| 2024-12-04 | 0.13 | 0.16 | 0.12 | 0.16 | 19.1M |
| 2024-12-03 | 0.13 | 0.13 | 0.12 | 0.13 | 4.0M |
| 2024-12-02 | 0.13 | 0.13 | 0.12 | 0.13 | 6.3M |
| 2024-11-29 | 0.13 | 0.13 | 0.12 | 0.13 | 10.2M |
| 2024-11-27 | 0.12 | 0.15 | 0.12 | 0.13 | 37.4M |
| 2024-11-26 | 0.22 | 0.23 | 0.20 | 0.21 | 3.1M |
| 2024-11-25 | 0.24 | 0.24 | 0.23 | 0.24 | 1.9M |
| 2024-11-22 | 0.26 | 0.27 | 0.24 | 0.25 | 3.0M |
| 2024-11-21 | 0.23 | 0.26 | 0.22 | 0.25 | 4.0M |
| 2024-11-20 | 0.21 | 0.23 | 0.21 | 0.23 | 3.2M |
| 2024-11-19 | 0.22 | 0.27 | 0.21 | 0.23 | 16.4M |
| 2024-11-18 | 0.21 | 0.22 | 0.21 | 0.22 | 7.1M |
| 2024-11-15 | 0.22 | 0.24 | 0.20 | 0.21 | 9.1M |
| 2024-11-14 | 0.19 | 0.22 | 0.18 | 0.21 | 9.5M |
| 2024-11-13 | 0.20 | 0.20 | 0.18 | 0.19 | 1.4M |
| 2024-11-12 | 0.19 | 0.20 | 0.19 | 0.19 | 1.7M |
| 2024-11-11 | 0.19 | 0.20 | 0.18 | 0.20 | 3.3M |
| 2024-11-08 | 0.22 | 0.26 | 0.18 | 0.19 | 21.1M |
| 2024-11-07 | 0.18 | 0.20 | 0.18 | 0.20 | 7.5M |
| 2024-11-06 | 0.18 | 0.19 | 0.17 | 0.18 | 1.8M |
| 2024-11-05 | 0.18 | 0.20 | 0.18 | 0.19 | 1.1M |
| 2024-11-04 | 0.19 | 0.21 | 0.18 | 0.19 | 3.1M |
| 2024-11-01 | 0.21 | 0.22 | 0.19 | 0.21 | 3.4M |
| 2024-10-31 | 0.19 | 0.22 | 0.18 | 0.21 | 7.0M |
| 2024-10-30 | 0.25 | 0.27 | 0.20 | 0.20 | 78.8M |
| 2024-10-29 | 0.18 | 0.19 | 0.17 | 0.18 | 9.5M |
| 2024-10-28 | 0.17 | 0.18 | 0.17 | 0.17 | 0.5M |
| 2024-10-25 | 0.16 | 0.18 | 0.15 | 0.17 | 2.0M |
| 2024-10-24 | 0.18 | 0.19 | 0.16 | 0.17 | 2.9M |
| 2024-10-23 | 0.20 | 0.20 | 0.18 | 0.19 | 2.0M |
| 2024-10-22 | 0.19 | 0.20 | 0.18 | 0.19 | 2.5M |
| 2024-10-21 | 0.20 | 0.22 | 0.18 | 0.20 | 3.9M |
| 2024-10-18 | 0.21 | 0.23 | 0.20 | 0.20 | 5.3M |
| 2024-10-17 | 0.20 | 0.22 | 0.18 | 0.21 | 6.5M |
| 2024-10-16 | 0.19 | 0.23 | 0.19 | 0.20 | 10.9M |
| 2024-10-15 | 0.17 | 0.19 | 0.17 | 0.18 | 8.0M |
| 2024-10-14 | 0.17 | 0.18 | 0.16 | 0.17 | 2.0M |
| 2024-10-11 | 0.17 | 0.17 | 0.16 | 0.17 | 2.9M |
| 2024-10-10 | 0.15 | 0.18 | 0.15 | 0.16 | 5.2M |
| 2024-10-09 | 0.17 | 0.17 | 0.14 | 0.15 | 21.8M |
| 2024-10-08 | 0.20 | 0.20 | 0.17 | 0.18 | 5.6M |
| 2024-10-07 | 0.25 | 0.26 | 0.21 | 0.21 | 7.0M |
| 2024-10-04 | 0.27 | 0.30 | 0.27 | 0.29 | 1.8M |
| 2024-10-03 | 0.27 | 0.28 | 0.25 | 0.27 | 1.5M |
| 2024-10-02 | 0.33 | 0.34 | 0.29 | 0.29 | 3.3M |
| 2024-10-01 | 0.36 | 0.37 | 0.32 | 0.33 | 1.1M |
| 2024-09-30 | 0.41 | 0.43 | 0.35 | 0.36 | 0.8M |
| 2024-09-27 | 0.42 | 0.44 | 0.40 | 0.42 | 0.6M |
| 2024-09-26 | 0.45 | 0.45 | 0.39 | 0.43 | 0.8M |
| 2024-09-25 | 0.40 | 0.45 | 0.39 | 0.45 | 1.5M |
| 2024-09-24 | 0.49 | 0.50 | 0.37 | 0.40 | 2.4M |
| 2024-09-23 | 0.58 | 0.62 | 0.45 | 0.48 | 2.1M |
| 2024-09-20 | 0.79 | 0.79 | 0.56 | 0.58 | 2.7M |
| 2024-09-19 | 0.88 | 0.97 | 0.60 | 0.80 | 8.3M |
| 2024-09-18 | 2.85 | 3.43 | 2.51 | 3.00 | 0.8M |
| 2024-09-17 | 3.65 | 3.78 | 2.75 | 2.83 | 0.6M |
| 2024-09-16 | 3.81 | 3.81 | 3.35 | 3.56 | 0.7M |
| 2024-09-13 | 4.33 | 4.61 | 3.67 | 3.80 | 0.4M |
| 2024-09-12 | 4.39 | 4.97 | 4.16 | 4.32 | 0.7M |
| 2024-09-11 | 4.18 | 4.62 | 3.69 | 4.44 | 0.4M |
| 2024-09-10 | 3.44 | 4.18 | 3.39 | 3.99 | 0.6M |
| 2024-09-09 | 3.50 | 3.71 | 3.15 | 3.47 | 0.4M |
| 2024-09-06 | 3.92 | 4.16 | 3.43 | 3.55 | 0.7M |
| 2024-09-05 | 3.69 | 4.07 | 3.65 | 3.97 | 0.7M |
| 2024-09-04 | 3.49 | 3.80 | 3.40 | 3.67 | 0.6M |
| 2024-09-03 | 3.22 | 3.69 | 3.17 | 3.52 | 0.6M |
| 2024-08-30 | 3.47 | 3.77 | 3.26 | 3.32 | 0.6M |
| 2024-08-29 | 3.67 | 3.76 | 3.41 | 3.45 | 0.6M |
| 2024-08-28 | 3.46 | 3.68 | 3.33 | 3.60 | 0.6M |
| 2024-08-27 | 3.98 | 3.98 | 3.50 | 3.50 | 0.6M |
| 2024-08-26 | 3.54 | 3.99 | 3.44 | 3.88 | 0.6M |
| 2024-08-23 | 3.79 | 4.29 | 3.52 | 3.69 | 0.6M |
| 2024-08-22 | 4.22 | 4.63 | 3.78 | 3.79 | 0.7M |
| 2024-08-21 | 3.72 | 4.28 | 3.57 | 4.19 | 0.6M |
| 2024-08-20 | 3.81 | 3.91 | 3.40 | 3.65 | 0.6M |
| 2024-08-19 | 3.30 | 3.92 | 3.20 | 3.89 | 0.6M |
| 2024-08-16 | 3.06 | 3.37 | 2.99 | 3.28 | 0.7M |
| 2024-08-15 | 3.09 | 3.42 | 2.99 | 3.07 | 0.6M |
| 2024-08-14 | 2.79 | 3.20 | 2.79 | 3.17 | 0.7M |
| 2024-08-13 | 2.82 | 3.10 | 2.48 | 2.93 | 0.7M |
| 2024-08-12 | 3.44 | 3.61 | 2.72 | 2.78 | 0.7M |
| 2024-08-09 | 3.57 | 3.77 | 3.45 | 3.46 | 0.6M |
| 2024-08-08 | 3.53 | 3.62 | 3.18 | 3.62 | 0.6M |
| 2024-08-07 | 3.89 | 3.93 | 3.39 | 3.50 | 0.6M |
| 2024-08-06 | 3.99 | 4.10 | 3.70 | 3.70 | 0.6M |
| 2024-08-05 | 3.71 | 4.14 | 3.50 | 4.05 | 0.7M |
| 2024-08-02 | 3.94 | 4.12 | 3.62 | 3.63 | 0.6M |
| 2024-08-01 | 4.18 | 4.42 | 3.81 | 4.02 | 0.6M |
| 2024-07-31 | 3.78 | 4.51 | 3.64 | 4.20 | 0.7M |
| 2024-07-30 | 3.76 | 3.86 | 3.57 | 3.75 | 0.7M |
| 2024-07-29 | 3.94 | 4.22 | 3.66 | 3.73 | 0.6M |
| 2024-07-26 | 3.94 | 4.02 | 3.71 | 3.85 | 0.6M |
| 2024-07-25 | 4.24 | 4.46 | 3.83 | 3.94 | 0.7M |
| 2024-07-24 | 3.87 | 4.65 | 3.78 | 4.36 | 0.7M |
| 2024-07-23 | 3.93 | 3.93 | 3.50 | 3.78 | 0.6M |
| 2024-07-22 | 4.15 | 4.24 | 3.90 | 3.97 | 0.7M |
| 2024-07-19 | 5.11 | 5.11 | 3.89 | 3.96 | 0.7M |
| 2024-07-18 | 5.87 | 6.29 | 4.90 | 4.97 | 0.7M |
| 2024-07-17 | 5.82 | 6.52 | 5.73 | 5.97 | 0.7M |
| 2024-07-16 | 5.60 | 6.70 | 5.40 | 6.07 | 0.8M |
| 2024-07-15 | 5.60 | 6.09 | 5.30 | 5.58 | 0.7M |
| 2024-07-12 | 6.53 | 6.77 | 5.51 | 5.64 | 0.5M |
| 2024-07-11 | 6.13 | 6.91 | 6.13 | 6.53 | 0.6M |
| 2024-07-10 | 5.84 | 6.93 | 5.84 | 6.48 | 0.7M |
| 2024-07-09 | 5.56 | 6.89 | 5.12 | 6.60 | 1.0M |
| 2024-07-08 | 4.86 | 5.41 | 4.80 | 5.24 | 0.8M |
| 2024-07-05 | 5.16 | 5.52 | 4.85 | 5.03 | 0.7M |
| 2024-07-03 | 4.86 | 5.33 | 4.68 | 5.32 | 0.5M |
| 2024-07-02 | 4.91 | 5.39 | 4.61 | 4.80 | 0.7M |
| 2024-07-01 | 5.34 | 5.50 | 4.94 | 5.13 | 0.8M |
| 2024-06-28 | 4.84 | 5.59 | 4.75 | 5.34 | 0.7M |
| 2024-06-27 | 5.01 | 5.23 | 4.52 | 5.12 | 0.7M |
| 2024-06-26 | 5.20 | 5.84 | 4.80 | 4.88 | 0.7M |
| 2024-06-25 | 5.84 | 5.84 | 5.20 | 5.48 | 0.6M |
| 2024-06-24 | 5.31 | 5.91 | 4.87 | 5.81 | 0.5M |
| 2024-06-21 | 5.56 | 5.90 | 4.92 | 5.41 | 0.6M |
| 2024-06-20 | 4.39 | 6.59 | 4.39 | 6.22 | 0.7M |
| 2024-06-18 | 5.51 | 5.59 | 4.05 | 4.60 | 0.7M |
| 2024-06-17 | 5.97 | 5.97 | 4.87 | 5.73 | 0.6M |
| 2024-06-14 | 6.06 | 6.37 | 5.29 | 5.60 | 0.7M |
| 2024-06-13 | 6.20 | 6.49 | 5.88 | 6.41 | 0.5M |
| 2024-06-12 | 6.39 | 6.57 | 5.90 | 6.26 | 0.4M |
| 2024-06-11 | 6.83 | 7.16 | 5.76 | 6.00 | 0.5M |
| 2024-06-10 | 6.67 | 7.00 | 6.39 | 6.78 | 0.4M |
| 2024-06-07 | 6.53 | 7.48 | 6.53 | 6.99 | 0.4M |
| 2024-06-06 | 6.35 | 6.82 | 5.98 | 6.78 | 0.4M |
| 2024-06-05 | 6.87 | 6.88 | 5.86 | 6.10 | 0.4M |
| 2024-06-04 | 7.00 | 7.31 | 6.58 | 6.65 | 0.4M |
| 2024-06-03 | 7.52 | 7.88 | 7.09 | 7.25 | 0.5M |
| 2024-05-31 | 7.70 | 7.88 | 7.17 | 7.25 | 0.4M |
| 2024-05-30 | 7.29 | 8.12 | 7.08 | 7.96 | 0.4M |
| 2024-05-29 | 7.42 | 7.44 | 7.01 | 7.02 | 0.3M |
| 2024-05-28 | 7.26 | 7.79 | 7.08 | 7.43 | 0.3M |
| 2024-05-24 | 6.77 | 7.69 | 6.36 | 6.82 | 0.3M |
| 2024-05-23 | 6.78 | 7.16 | 6.17 | 6.77 | 0.3M |
| 2024-05-22 | 6.19 | 6.80 | 5.95 | 6.26 | 0.0M |
| 2024-05-21 | 6.60 | 7.01 | 5.90 | 6.39 | 0.3M |
| 2024-05-20 | 7.63 | 7.88 | 6.44 | 6.58 | 0.4M |
| 2024-05-17 | 7.81 | 8.26 | 7.40 | 7.69 | 0.3M |
| 2024-05-16 | 7.45 | 8.18 | 7.39 | 7.88 | 0.2M |
| 2024-05-15 | 7.84 | 7.84 | 7.30 | 7.68 | 0.2M |
| 2024-05-14 | 7.39 | 8.04 | 7.20 | 8.04 | 0.3M |
| 2024-05-13 | 7.84 | 8.49 | 7.11 | 7.63 | 0.3M |
| 2024-05-10 | 8.30 | 8.81 | 7.71 | 7.74 | 0.2M |
| 2024-05-09 | 8.22 | 8.22 | 7.70 | 7.99 | 0.2M |
| 2024-05-08 | 8.03 | 8.30 | 7.52 | 7.84 | 0.2M |
| 2024-05-07 | 7.60 | 8.55 | 7.55 | 7.70 | 0.2M |
| 2024-05-06 | 8.66 | 9.29 | 7.44 | 7.71 | 0.2M |
| 2024-05-03 | 8.92 | 10.60 | 8.06 | 8.65 | 0.2M |
| 2024-05-02 | 6.88 | 9.80 | 6.81 | 8.91 | 0.1M |
| 2024-05-01 | 6.77 | 7.43 | 5.02 | 7.04 | 0.2M |
| 2024-04-30 | 5.47 | 7.66 | 5.15 | 7.34 | 0.3M |
| 2024-04-29 | 4.94 | 5.29 | 4.90 | 5.15 | 0.0M |
| 2024-04-26 | 5.25 | 5.55 | 4.80 | 5.20 | 0.0M |
| 2024-04-25 | 4.86 | 5.49 | 4.86 | 5.47 | 0.0M |
| 2024-04-24 | 5.00 | 5.00 | 4.91 | 4.91 | 0.0M |
| 2024-04-23 | 4.62 | 5.03 | 4.58 | 4.82 | 0.0M |
| 2024-04-22 | 4.60 | 5.33 | 4.60 | 4.83 | 0.1M |
| 2024-04-19 | 4.90 | 5.00 | 4.65 | 4.73 | 0.0M |
| 2024-04-18 | 4.41 | 5.02 | 4.37 | 4.95 | 0.0M |
| 2024-04-17 | 4.56 | 4.56 | 4.50 | 4.50 | 0.0M |
| 2024-04-16 | 4.40 | 4.71 | 4.37 | 4.43 | 0.0M |
| 2024-04-15 | 4.83 | 5.10 | 4.40 | 4.40 | 0.0M |
| 2024-04-12 | 4.34 | 5.07 | 4.34 | 4.88 | 0.0M |
| 2024-04-11 | 4.36 | 4.93 | 4.21 | 4.70 | 0.1M |
| 2024-04-10 | 4.63 | 4.92 | 4.34 | 4.36 | 0.0M |
| 2024-04-09 | 4.05 | 4.76 | 4.03 | 4.72 | 0.0M |
| 2024-04-08 | 4.41 | 4.54 | 4.36 | 4.36 | 0.0M |
| 2024-04-05 | 4.75 | 4.75 | 4.36 | 4.52 | 0.0M |
| 2024-04-04 | 5.30 | 5.30 | 4.52 | 4.60 | 0.0M |
| 2024-04-03 | 5.21 | 5.28 | 5.11 | 5.15 | 0.0M |
| 2024-04-02 | 5.03 | 5.45 | 5.03 | 5.33 | 0.0M |
| 2024-04-01 | 6.23 | 6.23 | 5.30 | 5.41 | 0.0M |
| 2024-03-28 | 6.19 | 6.35 | 6.00 | 6.06 | 0.0M |
| 2024-03-27 | 6.39 | 6.39 | 6.18 | 6.38 | 0.0M |
| 2024-03-26 | 6.25 | 6.92 | 6.25 | 6.40 | 0.0M |
| 2024-03-25 | 6.56 | 7.00 | 5.95 | 6.30 | 0.2M |
| 2024-03-22 | 6.86 | 6.98 | 6.00 | 6.42 | 0.0M |
| 2024-03-21 | 6.66 | 7.28 | 6.64 | 7.28 | 0.0M |
| 2024-03-20 | 7.23 | 7.23 | 6.64 | 6.96 | 0.0M |
| 2024-03-19 | 7.17 | 7.95 | 6.75 | 7.43 | 0.0M |
| 2024-03-18 | 6.98 | 7.40 | 6.54 | 6.89 | 0.0M |
| 2024-03-15 | 7.07 | 7.07 | 6.74 | 6.98 | 0.0M |
| 2024-03-14 | 6.71 | 7.50 | 6.71 | 7.08 | 0.0M |
| 2024-03-13 | 7.01 | 7.68 | 6.51 | 7.50 | 0.0M |
| 2024-03-12 | 7.32 | 7.41 | 6.90 | 7.20 | 0.0M |
| 2024-03-11 | 6.58 | 7.48 | 6.58 | 7.15 | 0.0M |
| 2024-03-08 | 5.40 | 6.68 | 5.40 | 6.55 | 0.0M |
| 2024-03-07 | 5.90 | 6.22 | 5.32 | 5.36 | 0.0M |
| 2024-03-06 | 6.90 | 7.49 | 5.51 | 5.91 | 0.1M |
| 2024-03-05 | 7.69 | 7.69 | 6.90 | 6.90 | 0.0M |
| 2024-03-04 | 8.07 | 8.07 | 6.75 | 7.05 | 0.0M |
| 2024-03-01 | 7.19 | 7.36 | 6.88 | 7.32 | 0.0M |
| 2024-02-29 | 7.35 | 7.65 | 6.51 | 7.20 | 0.2M |
| 2024-02-28 | 7.23 | 7.59 | 7.17 | 7.49 | 0.0M |
| 2024-02-27 | 7.35 | 7.63 | 7.12 | 7.54 | 0.0M |
| 2024-02-26 | 7.70 | 7.99 | 7.50 | 7.57 | 0.0M |
| 2024-02-23 | 7.62 | 8.49 | 7.37 | 7.70 | 0.0M |
| 2024-02-22 | 8.39 | 8.50 | 7.33 | 7.60 | 0.0M |
| 2024-02-21 | 8.20 | 8.57 | 8.12 | 8.50 | 0.0M |
| 2024-02-20 | 8.80 | 8.83 | 8.02 | 8.16 | 0.0M |
| 2024-02-16 | 7.93 | 8.69 | 7.71 | 8.58 | 0.0M |
| 2024-02-15 | 7.45 | 8.39 | 7.11 | 8.03 | 0.0M |
| 2024-02-14 | 6.99 | 7.90 | 6.99 | 7.49 | 0.1M |
| 2024-02-13 | 7.03 | 7.40 | 6.64 | 7.03 | 0.0M |
| 2024-02-12 | 6.80 | 7.05 | 6.72 | 7.03 | 0.0M |
| 2024-02-09 | 6.79 | 7.04 | 6.56 | 6.92 | 0.0M |
| 2024-02-08 | 6.79 | 7.50 | 6.52 | 7.00 | 0.0M |
| 2024-02-07 | 7.59 | 7.59 | 6.80 | 7.14 | 0.0M |
| 2024-02-06 | 6.55 | 7.23 | 6.11 | 7.16 | 0.0M |
| 2024-02-05 | 6.66 | 7.24 | 6.50 | 6.90 | 0.0M |
| 2024-02-02 | 6.96 | 7.60 | 6.10 | 6.65 | 0.1M |
| 2024-02-01 | 7.64 | 8.20 | 7.05 | 7.10 | 0.1M |
| 2024-01-31 | 7.01 | 8.50 | 6.52 | 7.65 | 0.4M |
| 2024-01-30 | 4.31 | 7.73 | 4.31 | 7.73 | 1.0M |
| 2024-01-29 | 5.31 | 5.45 | 4.74 | 4.76 | 0.3M |
| 2024-01-26 | 4.25 | 6.22 | 4.25 | 5.28 | 3.2M |