3.96
Última Actualización: 2025-04-02
| 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 |
|---|---|---|---|---|---|
| 2025-04-02 | 3.96 | 3.96 | 3.96 | 3.96 | 1.3M |
| 2025-04-01 | 4.28 | 4.68 | 4.28 | 4.40 | 0.7M |
| 2025-03-31 | 4.47 | 4.60 | 4.26 | 4.26 | 0.5M |
| 2025-03-28 | 4.75 | 5.05 | 4.70 | 4.72 | 0.4M |
| 2025-03-27 | 4.65 | 4.85 | 4.48 | 4.73 | 0.4M |
| 2025-03-26 | 4.72 | 5.00 | 4.68 | 4.74 | 1.5M |
| 2025-03-25 | 5.61 | 5.80 | 5.20 | 5.20 | 1.3M |
| 2025-03-24 | 5.05 | 5.61 | 5.05 | 5.61 | 0.5M |
| 2025-03-21 | 5.10 | 5.17 | 5.06 | 5.10 | 0.3M |
| 2025-03-20 | 5.22 | 5.25 | 5.08 | 5.10 | 0.2M |
| 2025-03-19 | 5.35 | 5.35 | 5.16 | 5.22 | 0.4M |
| 2025-03-18 | 5.38 | 5.40 | 5.35 | 5.36 | 0.1M |
| 2025-03-17 | 5.48 | 5.49 | 5.37 | 5.38 | 0.1M |
| 2025-03-14 | 5.59 | 5.59 | 5.36 | 5.48 | 0.1M |
| 2025-03-13 | 5.48 | 5.56 | 5.44 | 5.44 | 0.2M |
| 2025-03-12 | 5.21 | 5.54 | 5.21 | 5.49 | 0.2M |
| 2025-03-11 | 5.70 | 5.70 | 5.50 | 5.51 | 0.2M |
| 2025-03-10 | 5.83 | 5.84 | 5.72 | 5.75 | 0.2M |
| 2025-03-07 | 5.80 | 5.98 | 5.79 | 5.83 | 0.1M |
| 2025-03-06 | 5.81 | 5.98 | 5.81 | 5.85 | 0.1M |
| 2025-03-05 | 5.82 | 5.99 | 5.79 | 5.81 | 0.1M |
| 2025-03-04 | 5.91 | 6.07 | 5.90 | 5.99 | 0.2M |
| 2025-03-03 | 5.80 | 5.92 | 5.78 | 5.92 | 0.1M |
| 2025-02-27 | 6.00 | 6.05 | 5.90 | 5.90 | 0.3M |
| 2025-02-26 | 6.01 | 6.09 | 5.99 | 6.05 | 0.1M |
| 2025-02-25 | 6.31 | 6.31 | 6.00 | 6.01 | 0.3M |
| 2025-02-24 | 6.43 | 6.43 | 6.21 | 6.21 | 0.2M |
| 2025-02-21 | 6.50 | 6.50 | 6.25 | 6.26 | 0.3M |
| 2025-02-20 | 6.55 | 6.65 | 6.35 | 6.50 | 0.3M |
| 2025-02-19 | 6.32 | 6.45 | 6.30 | 6.32 | 0.2M |
| 2025-02-18 | 6.50 | 6.60 | 6.32 | 6.32 | 0.3M |
| 2025-02-17 | 6.63 | 6.75 | 6.46 | 6.48 | 0.4M |
| 2025-02-14 | 6.60 | 6.85 | 6.38 | 6.63 | 0.7M |
| 2025-02-13 | 7.66 | 7.66 | 6.39 | 6.62 | 1.7M |
| 2025-02-12 | 6.97 | 6.97 | 6.97 | 6.97 | 0.2M |
| 2025-02-11 | 6.34 | 6.34 | 6.34 | 6.34 | 0.4M |
| 2025-02-10 | 5.75 | 6.00 | 5.75 | 5.77 | 0.2M |
| 2025-02-07 | 6.05 | 6.19 | 5.96 | 6.00 | 0.1M |
| 2025-02-06 | 6.00 | 6.26 | 5.90 | 6.05 | 0.4M |
| 2025-02-05 | 5.83 | 5.90 | 5.79 | 5.79 | 0.2M |
| 2025-02-04 | 5.80 | 5.92 | 5.69 | 5.86 | 0.1M |
| 2025-02-03 | 5.84 | 5.93 | 5.60 | 5.93 | 0.2M |
| 2025-01-22 | 5.95 | 5.95 | 5.80 | 5.85 | 0.2M |
| 2025-01-21 | 5.90 | 6.10 | 5.90 | 5.99 | 0.1M |
| 2025-01-20 | 5.75 | 6.07 | 5.55 | 6.00 | 0.2M |
| 2025-01-17 | 6.04 | 6.05 | 5.86 | 5.92 | 0.1M |
| 2025-01-16 | 5.80 | 5.93 | 5.79 | 5.86 | 0.1M |
| 2025-01-15 | 5.76 | 6.00 | 5.76 | 5.81 | 0.1M |
| 2025-01-14 | 6.00 | 6.15 | 5.84 | 5.84 | 0.3M |
| 2025-01-13 | 6.19 | 6.19 | 5.81 | 5.81 | 0.5M |
| 2025-01-10 | 6.32 | 6.41 | 6.10 | 6.23 | 0.7M |
| 2025-01-09 | 5.48 | 5.83 | 5.31 | 5.83 | 0.2M |
| 2025-01-08 | 5.06 | 5.46 | 5.06 | 5.30 | 0.3M |
| 2025-01-07 | 5.70 | 5.88 | 5.57 | 5.57 | 0.2M |
| 2025-01-06 | 6.00 | 6.15 | 5.51 | 5.66 | 0.5M |
| 2025-01-03 | 6.63 | 6.63 | 5.95 | 6.01 | 0.5M |
| 2025-01-02 | 6.71 | 6.80 | 6.61 | 6.61 | 0.2M |