4.81
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 |
|---|---|---|---|---|---|
| 2024-12-12 | 6.30 | 6.30 | 6.30 | 6.30 | 0.0M |
| 2024-12-11 | 6.49 | 6.49 | 6.30 | 6.30 | 0.0M |
| 2024-12-04 | 6.49 | 6.49 | 6.49 | 6.49 | 0.0M |
| 2024-12-02 | 6.55 | 6.55 | 6.55 | 6.55 | 0.0M |
| 2024-11-29 | 6.40 | 6.48 | 6.40 | 6.48 | 0.0M |
| 2024-11-28 | 6.36 | 6.36 | 6.36 | 6.36 | 0.0M |
| 2024-11-22 | 6.97 | 6.98 | 6.97 | 6.98 | 0.0M |
| 2024-11-21 | 6.19 | 6.44 | 6.19 | 6.44 | 0.0M |
| 2024-11-19 | 6.20 | 6.20 | 6.20 | 6.20 | 0.0M |
| 2024-11-18 | 6.45 | 6.45 | 6.45 | 6.45 | 0.0M |
| 2024-11-14 | 6.48 | 6.48 | 6.48 | 6.48 | 0.0M |
| 2024-11-12 | 6.65 | 6.65 | 6.01 | 6.01 | 0.0M |
| 2024-11-11 | 6.00 | 6.00 | 6.00 | 6.00 | 0.0M |
| 2024-11-08 | 6.16 | 6.24 | 6.05 | 6.24 | 0.0M |
| 2024-11-06 | 6.41 | 6.52 | 6.22 | 6.23 | 0.0M |
| 2024-11-05 | 6.21 | 6.21 | 6.21 | 6.21 | 0.0M |
| 2024-11-04 | 6.34 | 6.35 | 6.34 | 6.35 | 0.0M |
| 2024-11-01 | 6.71 | 6.71 | 6.31 | 6.35 | 0.0M |
| 2024-10-31 | 6.10 | 6.84 | 6.10 | 6.84 | 0.0M |
| 2024-10-30 | 6.11 | 6.30 | 6.11 | 6.24 | 0.0M |
| 2024-10-29 | 6.07 | 6.31 | 6.07 | 6.30 | 0.0M |
| 2024-10-23 | 6.97 | 6.97 | 6.97 | 6.97 | 0.0M |
| 2024-10-18 | 6.87 | 6.87 | 6.87 | 6.87 | 0.0M |
| 2024-10-14 | 6.50 | 6.98 | 6.50 | 6.98 | 0.0M |
| 2024-10-11 | 6.40 | 6.40 | 6.40 | 6.40 | 0.0M |
| 2024-10-09 | 6.51 | 6.51 | 6.51 | 6.51 | 0.0M |
| 2024-10-08 | 6.51 | 6.98 | 6.51 | 6.51 | 0.0M |
| 2024-10-03 | 6.58 | 6.58 | 6.30 | 6.30 | 0.0M |
| 2024-10-01 | 6.10 | 6.17 | 6.10 | 6.10 | 0.0M |
| 2024-09-30 | 6.05 | 6.05 | 6.05 | 6.05 | 0.0M |
| 2024-09-27 | 6.00 | 6.00 | 6.00 | 6.00 | 0.0M |
| 2024-09-26 | 6.31 | 6.31 | 6.22 | 6.22 | 0.0M |
| 2024-09-18 | 6.99 | 6.99 | 6.99 | 6.99 | 0.0M |
| 2024-09-17 | 6.84 | 6.84 | 6.84 | 6.84 | 0.0M |
| 2024-09-13 | 6.42 | 6.50 | 6.41 | 6.50 | 0.0M |
| 2024-09-12 | 7.00 | 7.00 | 7.00 | 7.00 | 0.0M |
| 2024-09-10 | 6.90 | 6.90 | 6.90 | 6.90 | 0.0M |
| 2024-09-09 | 5.88 | 6.98 | 5.88 | 6.98 | 0.0M |
| 2024-09-06 | 5.50 | 5.89 | 5.50 | 5.89 | 0.0M |
| 2024-09-05 | 5.48 | 5.50 | 5.48 | 5.50 | 0.0M |
| 2024-09-04 | 5.68 | 5.68 | 5.68 | 5.68 | 0.0M |
| 2024-09-03 | 5.68 | 5.68 | 5.68 | 5.68 | 0.0M |
| 2024-08-30 | 5.40 | 5.89 | 5.40 | 5.89 | 0.0M |
| 2024-08-28 | 5.40 | 5.40 | 5.40 | 5.40 | 0.0M |
| 2024-08-27 | 5.28 | 5.28 | 5.28 | 5.28 | 0.0M |
| 2024-08-22 | 5.21 | 5.21 | 5.21 | 5.21 | 0.0M |
| 2024-08-14 | 5.21 | 5.21 | 5.21 | 5.21 | 0.0M |
| 2024-08-08 | 5.20 | 5.21 | 5.20 | 5.21 | 0.0M |
| 2024-08-06 | 5.58 | 5.58 | 5.58 | 5.58 | 0.0M |
| 2024-07-30 | 5.24 | 5.24 | 5.24 | 5.24 | 0.0M |
| 2024-07-22 | 5.30 | 5.30 | 5.24 | 5.24 | 0.0M |
| 2024-07-17 | 5.54 | 5.54 | 5.30 | 5.30 | 0.0M |
| 2024-07-15 | 5.45 | 5.54 | 5.45 | 5.45 | 0.0M |
| 2024-07-12 | 5.50 | 5.50 | 5.45 | 5.45 | 0.0M |
| 2024-07-11 | 5.40 | 5.40 | 5.40 | 5.40 | 0.0M |
| 2024-07-10 | 5.29 | 5.30 | 5.29 | 5.30 | 0.0M |
| 2024-07-09 | 5.35 | 5.35 | 5.35 | 5.35 | 0.0M |
| 2024-07-08 | 5.35 | 5.35 | 5.35 | 5.35 | 0.0M |
| 2024-07-05 | 5.38 | 5.48 | 5.38 | 5.48 | 0.0M |
| 2024-07-04 | 5.27 | 5.27 | 5.27 | 5.27 | 0.0M |
| 2024-07-02 | 5.27 | 5.27 | 5.27 | 5.27 | 0.0M |
| 2024-07-01 | 5.36 | 5.36 | 5.30 | 5.30 | 0.0M |
| 2024-06-27 | 5.46 | 5.46 | 5.46 | 5.46 | 0.0M |
| 2024-06-25 | 5.35 | 5.49 | 5.35 | 5.47 | 0.0M |
| 2024-06-24 | 5.35 | 5.35 | 5.35 | 5.35 | 0.0M |
| 2024-06-13 | 5.45 | 5.45 | 5.45 | 5.45 | 0.0M |
| 2024-06-11 | 5.45 | 5.45 | 5.45 | 5.45 | 0.0M |
| 2024-06-06 | 5.38 | 5.38 | 5.38 | 5.38 | 0.0M |
| 2024-06-05 | 5.38 | 5.39 | 5.38 | 5.39 | 0.0M |
| 2024-06-04 | 5.41 | 5.41 | 5.40 | 5.40 | 0.0M |
| 2024-06-03 | 5.42 | 5.42 | 5.40 | 5.40 | 0.0M |
| 2024-05-31 | 5.42 | 5.57 | 5.42 | 5.43 | 0.0M |
| 2024-05-29 | 5.41 | 5.41 | 5.41 | 5.41 | 0.0M |
| 2024-05-27 | 5.69 | 5.69 | 5.61 | 5.61 | 0.0M |
| 2024-05-22 | 5.52 | 5.79 | 5.51 | 5.79 | 0.0M |
| 2024-05-21 | 5.73 | 5.89 | 5.40 | 5.46 | 0.0M |
| 2024-05-20 | 5.74 | 5.74 | 5.74 | 5.74 | 0.0M |
| 2024-05-17 | 5.81 | 5.81 | 5.81 | 5.81 | 0.0M |
| 2024-05-15 | 6.42 | 6.42 | 6.42 | 6.42 | 0.0M |
| 2024-05-06 | 5.82 | 6.30 | 5.50 | 6.30 | 0.0M |
| 2024-05-03 | 5.70 | 5.71 | 5.70 | 5.71 | 0.0M |
| 2024-05-02 | 5.70 | 5.70 | 5.62 | 5.62 | 0.0M |
| 2024-04-30 | 5.79 | 5.79 | 5.60 | 5.79 | 0.0M |
| 2024-04-29 | 5.50 | 6.00 | 5.50 | 5.52 | 0.0M |
| 2024-04-26 | 5.45 | 5.79 | 5.20 | 5.20 | 0.0M |
| 2024-04-25 | 5.70 | 5.70 | 5.45 | 5.45 | 0.0M |
| 2024-04-24 | 5.91 | 5.94 | 5.34 | 5.87 | 0.0M |
| 2024-04-19 | 6.37 | 6.39 | 6.37 | 6.39 | 0.0M |
| 2024-04-10 | 6.06 | 6.06 | 6.05 | 6.05 | 0.0M |
| 2024-04-09 | 6.06 | 6.06 | 6.06 | 6.06 | 0.0M |
| 2024-04-08 | 6.07 | 6.07 | 6.01 | 6.01 | 0.0M |
| 2024-04-01 | 6.39 | 6.39 | 6.39 | 6.39 | 0.0M |
| 2024-03-23 | 6.30 | 6.30 | 6.30 | 6.30 | 0.0M |
| 2024-03-22 | 6.30 | 6.30 | 6.30 | 6.30 | 0.0M |
| 2024-03-21 | 6.30 | 6.30 | 6.30 | 6.30 | 0.0M |
| 2024-03-20 | 6.21 | 6.21 | 6.20 | 6.20 | 0.0M |
| 2024-03-18 | 6.26 | 6.26 | 6.25 | 6.25 | 0.0M |
| 2024-03-14 | 6.52 | 6.52 | 6.52 | 6.52 | 0.0M |
| 2024-03-13 | 6.54 | 6.54 | 6.54 | 6.54 | 0.0M |
| 2024-03-12 | 6.30 | 6.48 | 6.21 | 6.27 | 0.0M |
| 2024-03-11 | 6.22 | 6.65 | 6.22 | 6.65 | 0.0M |
| 2024-03-08 | 6.59 | 6.59 | 6.59 | 6.59 | 0.0M |
| 2024-03-07 | 6.49 | 6.49 | 6.49 | 6.49 | 0.0M |
| 2024-03-05 | 6.36 | 6.36 | 6.25 | 6.25 | 0.0M |
| 2024-03-01 | 6.52 | 6.77 | 6.52 | 6.77 | 0.0M |
| 2024-02-29 | 6.50 | 6.77 | 6.50 | 6.52 | 0.0M |
| 2024-02-28 | 6.26 | 6.38 | 6.24 | 6.30 | 0.0M |
| 2024-02-27 | 6.51 | 6.51 | 6.30 | 6.30 | 0.0M |
| 2024-02-26 | 6.35 | 6.95 | 6.01 | 6.95 | 0.0M |
| 2024-02-23 | 6.60 | 6.87 | 6.35 | 6.44 | 0.0M |
| 2024-02-22 | 6.81 | 7.50 | 6.20 | 6.26 | 0.0M |
| 2024-02-21 | 6.70 | 7.20 | 6.20 | 6.20 | 0.0M |
| 2024-02-20 | 7.47 | 8.20 | 6.71 | 6.71 | 0.0M |
| 2024-02-19 | 6.59 | 9.99 | 6.59 | 8.29 | 0.0M |
| 2024-02-07 | 5.70 | 6.59 | 5.70 | 6.59 | 0.0M |
| 2024-02-06 | 6.19 | 6.19 | 6.19 | 6.19 | 0.0M |
| 2024-02-05 | 6.50 | 6.50 | 6.50 | 6.50 | 0.0M |
| 2024-02-02 | 5.93 | 6.19 | 5.90 | 6.19 | 0.0M |
| 2024-02-01 | 6.78 | 6.78 | 6.30 | 6.30 | 0.0M |
| 2024-01-30 | 6.25 | 6.25 | 6.25 | 6.25 | 0.0M |
| 2024-01-29 | 6.25 | 6.25 | 6.25 | 6.25 | 0.0M |
| 2024-01-26 | 6.29 | 6.29 | 6.29 | 6.29 | 0.0M |
| 2024-01-25 | 6.91 | 7.25 | 5.99 | 6.01 | 0.0M |
| 2024-01-23 | 6.79 | 6.79 | 6.25 | 6.25 | 0.0M |
| 2024-01-22 | 6.40 | 6.40 | 6.40 | 6.40 | 0.0M |
| 2024-01-19 | 6.50 | 6.79 | 6.20 | 6.20 | 0.0M |
| 2024-01-18 | 6.51 | 6.59 | 6.51 | 6.58 | 0.0M |
| 2024-01-17 | 6.98 | 6.98 | 6.98 | 6.98 | 0.0M |
| 2024-01-11 | 6.39 | 6.39 | 6.39 | 6.39 | 0.0M |
| 2024-01-09 | 6.60 | 6.60 | 6.55 | 6.60 | 0.0M |
| 2024-01-08 | 7.00 | 7.00 | 7.00 | 7.00 | 0.0M |
| 2024-01-05 | 7.00 | 7.00 | 7.00 | 7.00 | 0.0M |
| 2024-01-04 | 7.00 | 7.19 | 7.00 | 7.15 | 0.0M |
| 2024-01-02 | 6.39 | 6.69 | 6.39 | 6.69 | 0.0M |