3.22
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 | 2.41 | 2.57 | 2.38 | 2.39 | 76.3M |
| 2024-12-27 | 2.63 | 2.65 | 2.51 | 2.51 | 102.4M |
| 2024-12-26 | 2.59 | 2.67 | 2.56 | 2.64 | 114.9M |
| 2024-12-25 | 2.48 | 2.54 | 2.42 | 2.54 | 71.3M |
| 2024-12-24 | 2.59 | 2.59 | 2.38 | 2.42 | 64.8M |
| 2024-12-23 | 2.47 | 2.57 | 2.40 | 2.51 | 65.8M |
| 2024-12-20 | 2.50 | 2.62 | 2.45 | 2.50 | 81.2M |
| 2024-12-19 | 2.41 | 2.51 | 2.40 | 2.51 | 89.1M |
| 2024-12-18 | 2.27 | 2.39 | 2.25 | 2.39 | 56.7M |
| 2024-12-17 | 2.25 | 2.31 | 2.25 | 2.28 | 40.6M |
| 2024-12-16 | 2.23 | 2.28 | 2.21 | 2.27 | 37.1M |
| 2024-12-13 | 2.28 | 2.30 | 2.22 | 2.24 | 40.7M |
| 2024-12-12 | 2.32 | 2.32 | 2.27 | 2.28 | 41.5M |
| 2024-12-11 | 2.28 | 2.35 | 2.27 | 2.32 | 40.8M |
| 2024-12-10 | 2.32 | 2.32 | 2.22 | 2.28 | 64.0M |
| 2024-12-09 | 2.32 | 2.36 | 2.28 | 2.32 | 74.9M |
| 2024-12-06 | 2.23 | 2.27 | 2.20 | 2.25 | 45.1M |
| 2024-12-05 | 2.18 | 2.30 | 2.17 | 2.23 | 51.7M |
| 2024-12-04 | 2.33 | 2.34 | 2.22 | 2.22 | 71.4M |
| 2024-12-03 | 2.30 | 2.38 | 2.30 | 2.34 | 87.1M |
| 2024-12-02 | 2.25 | 2.30 | 2.25 | 2.30 | 41.1M |
| 2024-11-29 | 2.22 | 2.25 | 2.19 | 2.19 | 120.7M |
| 2024-11-28 | 2.20 | 2.44 | 2.20 | 2.30 | 188.3M |
| 2024-11-27 | 2.32 | 2.32 | 2.32 | 2.32 | 5.5M |
| 2024-11-26 | 2.44 | 2.44 | 2.44 | 2.44 | 6.6M |
| 2024-11-25 | 2.57 | 2.57 | 2.57 | 2.57 | 26.7M |
| 2024-11-22 | 2.68 | 2.72 | 2.63 | 2.70 | 134.9M |
| 2024-11-21 | 2.58 | 2.59 | 2.52 | 2.59 | 74.1M |
| 2024-11-20 | 2.40 | 2.51 | 2.36 | 2.47 | 80.6M |
| 2024-11-19 | 2.53 | 2.56 | 2.45 | 2.45 | 103.8M |
| 2024-11-18 | 2.63 | 2.71 | 2.53 | 2.58 | 127.5M |
| 2024-11-15 | 2.53 | 2.66 | 2.48 | 2.66 | 128.7M |
| 2024-11-14 | 2.37 | 2.60 | 2.37 | 2.54 | 156.5M |
| 2024-11-13 | 2.61 | 2.71 | 2.45 | 2.49 | 253.7M |
| 2024-11-12 | 2.58 | 2.58 | 2.38 | 2.58 | 140.0M |
| 2024-11-11 | 2.46 | 2.46 | 2.46 | 2.46 | 6.3M |
| 2024-11-08 | 2.34 | 2.34 | 2.34 | 2.34 | 7.2M |
| 2024-11-07 | 2.19 | 2.23 | 2.09 | 2.23 | 60.9M |
| 2024-11-06 | 2.06 | 2.12 | 1.95 | 2.12 | 202.3M |
| 2024-11-05 | 2.02 | 2.02 | 2.02 | 2.02 | 6.6M |
| 2024-11-04 | 1.92 | 1.92 | 1.92 | 1.92 | 2.9M |
| 2024-11-01 | 1.83 | 1.83 | 1.83 | 1.83 | 6.4M |
| 2024-10-31 | 1.74 | 1.74 | 1.74 | 1.74 | 17.6M |
| 2024-10-30 | 1.74 | 1.74 | 1.58 | 1.66 | 253.6M |
| 2024-10-29 | 1.66 | 1.66 | 1.66 | 1.66 | 3.7M |
| 2024-10-28 | 1.58 | 1.58 | 1.58 | 1.58 | 7.1M |
| 2024-10-25 | 1.45 | 1.50 | 1.44 | 1.50 | 82.3M |
| 2024-10-24 | 1.36 | 1.43 | 1.36 | 1.43 | 98.7M |
| 2024-10-23 | 1.33 | 1.39 | 1.33 | 1.36 | 72.8M |
| 2024-10-22 | 1.31 | 1.35 | 1.30 | 1.34 | 83.6M |
| 2024-10-21 | 1.31 | 1.31 | 1.29 | 1.30 | 49.8M |
| 2024-10-18 | 1.30 | 1.33 | 1.29 | 1.31 | 64.2M |
| 2024-10-17 | 1.31 | 1.33 | 1.30 | 1.31 | 48.8M |
| 2024-10-16 | 1.29 | 1.34 | 1.28 | 1.32 | 63.8M |
| 2024-10-15 | 1.30 | 1.32 | 1.29 | 1.29 | 46.2M |
| 2024-10-14 | 1.33 | 1.34 | 1.29 | 1.31 | 64.4M |
| 2024-10-11 | 1.28 | 1.35 | 1.27 | 1.32 | 93.7M |
| 2024-10-10 | 1.25 | 1.32 | 1.23 | 1.30 | 107.3M |
| 2024-10-09 | 1.31 | 1.32 | 1.26 | 1.26 | 99.5M |
| 2024-10-08 | 1.41 | 1.42 | 1.31 | 1.33 | 173.6M |
| 2024-09-30 | 1.32 | 1.37 | 1.26 | 1.36 | 188.5M |
| 2024-09-27 | 1.33 | 1.37 | 1.31 | 1.33 | 107.7M |
| 2024-09-26 | 1.32 | 1.39 | 1.30 | 1.34 | 92.6M |
| 2024-09-25 | 1.27 | 1.33 | 1.25 | 1.33 | 80.7M |
| 2024-09-24 | 1.24 | 1.27 | 1.23 | 1.27 | 43.1M |
| 2024-09-23 | 1.29 | 1.31 | 1.24 | 1.25 | 64.6M |
| 2024-09-20 | 1.31 | 1.32 | 1.28 | 1.30 | 44.7M |
| 2024-09-19 | 1.34 | 1.34 | 1.30 | 1.31 | 50.6M |
| 2024-09-18 | 1.29 | 1.36 | 1.29 | 1.34 | 72.0M |
| 2024-09-13 | 1.30 | 1.33 | 1.28 | 1.30 | 55.5M |
| 2024-09-12 | 1.30 | 1.32 | 1.27 | 1.29 | 67.8M |
| 2024-09-11 | 1.38 | 1.38 | 1.33 | 1.33 | 73.9M |
| 2024-09-10 | 1.40 | 1.43 | 1.34 | 1.40 | 90.1M |
| 2024-09-09 | 1.48 | 1.50 | 1.39 | 1.39 | 107.7M |
| 2024-09-06 | 1.50 | 1.53 | 1.43 | 1.46 | 181.1M |
| 2024-09-05 | 1.35 | 1.46 | 1.34 | 1.46 | 108.5M |
| 2024-09-04 | 1.44 | 1.44 | 1.34 | 1.39 | 215.5M |
| 2024-09-03 | 1.31 | 1.37 | 1.30 | 1.37 | 51.8M |
| 2024-09-02 | 1.25 | 1.30 | 1.25 | 1.30 | 115.5M |
| 2024-08-30 | 1.24 | 1.27 | 1.23 | 1.24 | 62.1M |
| 2024-08-29 | 1.24 | 1.29 | 1.24 | 1.26 | 53.8M |
| 2024-08-28 | 1.22 | 1.27 | 1.21 | 1.26 | 69.9M |
| 2024-08-27 | 1.20 | 1.25 | 1.20 | 1.22 | 44.3M |
| 2024-08-26 | 1.23 | 1.23 | 1.20 | 1.21 | 51.2M |
| 2024-08-23 | 1.20 | 1.26 | 1.19 | 1.24 | 74.5M |
| 2024-08-22 | 1.20 | 1.22 | 1.20 | 1.20 | 28.0M |
| 2024-08-21 | 1.20 | 1.22 | 1.20 | 1.20 | 17.9M |
| 2024-08-20 | 1.22 | 1.22 | 1.19 | 1.21 | 25.8M |
| 2024-08-19 | 1.23 | 1.23 | 1.20 | 1.22 | 30.1M |
| 2024-08-16 | 1.24 | 1.26 | 1.22 | 1.23 | 41.9M |
| 2024-08-15 | 1.21 | 1.26 | 1.20 | 1.25 | 51.8M |
| 2024-08-14 | 1.22 | 1.23 | 1.20 | 1.21 | 39.3M |
| 2024-08-13 | 1.23 | 1.27 | 1.21 | 1.23 | 58.1M |
| 2024-08-12 | 1.27 | 1.30 | 1.23 | 1.25 | 75.3M |
| 2024-08-09 | 1.19 | 1.25 | 1.19 | 1.25 | 36.9M |
| 2024-08-08 | 1.20 | 1.21 | 1.18 | 1.19 | 28.7M |
| 2024-08-07 | 1.20 | 1.21 | 1.19 | 1.20 | 19.9M |
| 2024-08-06 | 1.20 | 1.22 | 1.19 | 1.21 | 22.0M |
| 2024-08-05 | 1.23 | 1.23 | 1.19 | 1.20 | 35.6M |
| 2024-08-02 | 1.22 | 1.24 | 1.21 | 1.23 | 26.5M |
| 2024-08-01 | 1.23 | 1.24 | 1.22 | 1.23 | 30.4M |
| 2024-07-31 | 1.21 | 1.26 | 1.21 | 1.24 | 37.6M |
| 2024-07-30 | 1.21 | 1.23 | 1.20 | 1.23 | 29.7M |
| 2024-07-29 | 1.24 | 1.25 | 1.22 | 1.22 | 30.1M |
| 2024-07-26 | 1.25 | 1.27 | 1.24 | 1.25 | 37.7M |
| 2024-07-25 | 1.20 | 1.26 | 1.19 | 1.25 | 43.0M |
| 2024-07-24 | 1.24 | 1.26 | 1.21 | 1.22 | 42.8M |
| 2024-07-23 | 1.25 | 1.28 | 1.24 | 1.25 | 49.3M |
| 2024-07-22 | 1.25 | 1.27 | 1.25 | 1.25 | 36.2M |
| 2024-07-19 | 1.24 | 1.28 | 1.24 | 1.27 | 41.8M |
| 2024-07-18 | 1.27 | 1.27 | 1.24 | 1.25 | 43.1M |
| 2024-07-17 | 1.26 | 1.29 | 1.24 | 1.28 | 51.6M |
| 2024-07-16 | 1.25 | 1.29 | 1.24 | 1.26 | 38.2M |
| 2024-07-15 | 1.28 | 1.29 | 1.25 | 1.26 | 37.2M |
| 2024-07-12 | 1.26 | 1.31 | 1.25 | 1.29 | 50.7M |
| 2024-07-11 | 1.27 | 1.28 | 1.24 | 1.27 | 36.3M |
| 2024-07-10 | 1.22 | 1.29 | 1.21 | 1.25 | 42.0M |
| 2024-07-09 | 1.23 | 1.26 | 1.20 | 1.24 | 40.3M |
| 2024-07-08 | 1.27 | 1.28 | 1.23 | 1.24 | 44.1M |
| 2024-07-05 | 1.25 | 1.30 | 1.25 | 1.29 | 43.1M |
| 2024-07-04 | 1.32 | 1.33 | 1.26 | 1.26 | 73.4M |
| 2024-07-03 | 1.27 | 1.34 | 1.27 | 1.33 | 67.0M |
| 2024-07-02 | 1.26 | 1.32 | 1.24 | 1.28 | 55.8M |
| 2024-07-01 | 1.26 | 1.28 | 1.22 | 1.27 | 60.0M |
| 2024-06-28 | 1.26 | 1.30 | 1.21 | 1.27 | 94.0M |
| 2024-06-27 | 1.26 | 1.26 | 1.26 | 1.26 | 37.5M |
| 2024-06-26 | 1.19 | 1.27 | 1.19 | 1.20 | 107.6M |
| 2024-06-25 | 1.30 | 1.34 | 1.25 | 1.25 | 84.3M |
| 2024-06-24 | 1.38 | 1.40 | 1.32 | 1.32 | 79.5M |
| 2024-06-21 | 1.31 | 1.39 | 1.27 | 1.39 | 78.7M |
| 2024-06-20 | 1.35 | 1.39 | 1.31 | 1.32 | 64.6M |
| 2024-06-19 | 1.37 | 1.40 | 1.33 | 1.37 | 76.5M |
| 2024-06-18 | 1.34 | 1.40 | 1.34 | 1.38 | 86.5M |
| 2024-06-17 | 1.29 | 1.34 | 1.28 | 1.34 | 71.4M |
| 2024-06-14 | 1.24 | 1.30 | 1.23 | 1.28 | 73.6M |
| 2024-06-13 | 1.25 | 1.30 | 1.21 | 1.26 | 94.3M |
| 2024-06-12 | 1.23 | 1.24 | 1.23 | 1.24 | 88.0M |
| 2024-06-11 | 1.21 | 1.22 | 1.18 | 1.18 | 91.8M |
| 2024-06-07 | 1.29 | 1.31 | 1.20 | 1.24 | 104.2M |
| 2024-06-06 | 1.31 | 1.34 | 1.26 | 1.26 | 97.3M |
| 2024-06-05 | 1.30 | 1.36 | 1.28 | 1.33 | 71.2M |
| 2024-06-04 | 1.28 | 1.32 | 1.24 | 1.30 | 73.2M |
| 2024-06-03 | 1.37 | 1.41 | 1.30 | 1.30 | 111.7M |
| 2024-05-31 | 1.30 | 1.38 | 1.29 | 1.37 | 100.3M |
| 2024-05-30 | 1.27 | 1.31 | 1.24 | 1.31 | 104.4M |
| 2024-05-29 | 1.30 | 1.33 | 1.25 | 1.25 | 76.4M |
| 2024-05-28 | 1.38 | 1.40 | 1.29 | 1.32 | 77.1M |
| 2024-05-27 | 1.39 | 1.41 | 1.36 | 1.36 | 121.6M |
| 2024-05-24 | 1.38 | 1.44 | 1.37 | 1.43 | 145.7M |
| 2024-05-23 | 1.41 | 1.42 | 1.35 | 1.37 | 117.0M |
| 2024-05-22 | 1.30 | 1.38 | 1.30 | 1.38 | 109.1M |
| 2024-05-21 | 1.34 | 1.36 | 1.28 | 1.31 | 140.9M |
| 2024-05-20 | 1.40 | 1.45 | 1.35 | 1.35 | 172.9M |
| 2024-05-17 | 1.39 | 1.39 | 1.29 | 1.39 | 263.6M |
| 2024-05-16 | 1.32 | 1.32 | 1.32 | 1.32 | 11.4M |
| 2024-05-15 | 1.26 | 1.26 | 1.25 | 1.26 | 88.2M |
| 2024-05-14 | 1.20 | 1.20 | 1.20 | 1.20 | 5.6M |
| 2024-05-13 | 1.14 | 1.14 | 1.13 | 1.14 | 79.0M |
| 2024-05-10 | 1.12 | 1.13 | 1.09 | 1.09 | 152.0M |
| 2024-05-09 | 1.18 | 1.19 | 1.13 | 1.15 | 132.4M |
| 2024-05-08 | 1.20 | 1.21 | 1.14 | 1.14 | 170.3M |
| 2024-05-07 | 1.20 | 1.28 | 1.16 | 1.20 | 329.9M |
| 2024-05-06 | 1.22 | 1.22 | 1.22 | 1.22 | 10.1M |
| 2024-04-29 | 1.16 | 1.32 | 1.16 | 1.28 | 180.0M |
| 2024-04-26 | 1.29 | 1.31 | 1.25 | 1.26 | 123.6M |
| 2024-04-25 | 1.30 | 1.38 | 1.28 | 1.32 | 101.8M |
| 2024-04-24 | 1.26 | 1.31 | 1.21 | 1.30 | 109.7M |
| 2024-04-23 | 1.33 | 1.39 | 1.28 | 1.29 | 113.7M |
| 2024-04-22 | 1.36 | 1.41 | 1.31 | 1.34 | 88.6M |
| 2024-04-19 | 1.49 | 1.50 | 1.41 | 1.42 | 108.9M |
| 2024-04-18 | 1.50 | 1.55 | 1.45 | 1.51 | 159.8M |
| 2024-04-17 | 1.29 | 1.44 | 1.29 | 1.44 | 95.0M |
| 2024-04-16 | 1.43 | 1.45 | 1.31 | 1.31 | 137.3M |
| 2024-04-15 | 1.53 | 1.57 | 1.43 | 1.46 | 137.6M |
| 2024-04-12 | 1.64 | 1.66 | 1.58 | 1.59 | 59.9M |
| 2024-04-11 | 1.63 | 1.70 | 1.61 | 1.64 | 77.2M |
| 2024-04-10 | 1.72 | 1.72 | 1.60 | 1.64 | 97.6M |
| 2024-04-09 | 1.68 | 1.76 | 1.68 | 1.71 | 78.7M |
| 2024-04-08 | 1.80 | 1.80 | 1.70 | 1.70 | 130.3M |
| 2024-04-03 | 1.88 | 1.89 | 1.81 | 1.84 | 87.4M |
| 2024-04-02 | 1.92 | 1.95 | 1.89 | 1.89 | 102.1M |
| 2024-04-01 | 1.90 | 1.96 | 1.89 | 1.92 | 106.2M |
| 2024-03-29 | 2.02 | 2.05 | 1.92 | 1.92 | 183.2M |
| 2024-03-28 | 1.79 | 1.99 | 1.77 | 1.99 | 191.4M |
| 2024-03-27 | 1.90 | 1.94 | 1.80 | 1.81 | 167.2M |
| 2024-03-26 | 2.09 | 2.12 | 1.91 | 1.96 | 205.1M |
| 2024-03-25 | 2.11 | 2.22 | 2.09 | 2.11 | 163.3M |
| 2024-03-22 | 2.11 | 2.24 | 2.08 | 2.14 | 183.6M |
| 2024-03-21 | 2.13 | 2.15 | 2.11 | 2.13 | 154.1M |
| 2024-03-20 | 2.08 | 2.30 | 2.06 | 2.17 | 254.4M |
| 2024-03-19 | 2.11 | 2.17 | 2.10 | 2.11 | 182.2M |
| 2024-03-18 | 2.09 | 2.21 | 2.08 | 2.18 | 203.9M |
| 2024-03-15 | 2.14 | 2.14 | 2.08 | 2.11 | 154.2M |
| 2024-03-14 | 2.08 | 2.24 | 2.05 | 2.18 | 255.5M |
| 2024-03-13 | 2.14 | 2.18 | 2.08 | 2.10 | 188.3M |
| 2024-03-12 | 2.28 | 2.30 | 2.16 | 2.16 | 253.5M |
| 2024-03-11 | 2.17 | 2.32 | 2.11 | 2.29 | 300.8M |
| 2024-03-08 | 2.43 | 2.50 | 2.06 | 2.24 | 531.3M |
| 2024-03-07 | 2.09 | 2.27 | 2.07 | 2.27 | 229.1M |
| 2024-03-06 | 2.00 | 2.06 | 1.96 | 2.06 | 393.2M |
| 2024-03-05 | 1.80 | 1.87 | 1.79 | 1.87 | 91.0M |
| 2024-03-04 | 1.73 | 1.74 | 1.66 | 1.70 | 138.9M |
| 2024-03-01 | 1.78 | 1.84 | 1.73 | 1.75 | 146.5M |
| 2024-02-29 | 1.63 | 1.79 | 1.63 | 1.75 | 191.0M |
| 2024-02-28 | 1.92 | 1.95 | 1.73 | 1.73 | 265.4M |
| 2024-02-27 | 1.86 | 2.09 | 1.80 | 1.92 | 317.9M |
| 2024-02-26 | 1.89 | 1.95 | 1.78 | 1.95 | 401.0M |
| 2024-02-23 | 1.75 | 1.77 | 1.65 | 1.77 | 187.0M |
| 2024-02-22 | 1.49 | 1.61 | 1.46 | 1.61 | 185.4M |
| 2024-02-21 | 1.32 | 1.46 | 1.29 | 1.46 | 174.3M |
| 2024-02-20 | 1.23 | 1.35 | 1.21 | 1.33 | 185.4M |
| 2024-02-19 | 1.09 | 1.32 | 1.09 | 1.27 | 269.4M |
| 2024-02-08 | 0.99 | 1.21 | 0.99 | 1.21 | 274.4M |
| 2024-02-07 | 1.10 | 1.10 | 1.10 | 1.10 | 20.4M |
| 2024-02-06 | 1.22 | 1.22 | 1.22 | 1.22 | 22.2M |
| 2024-02-05 | 1.35 | 1.35 | 1.35 | 1.35 | 5.7M |
| 2024-02-02 | 1.50 | 1.50 | 1.50 | 1.50 | 4.9M |
| 2024-02-01 | 1.67 | 1.67 | 1.67 | 1.67 | 7.3M |
| 2024-01-31 | 1.85 | 1.85 | 1.85 | 1.85 | 10.2M |
| 2024-01-30 | 2.13 | 2.16 | 2.05 | 2.06 | 39.4M |
| 2024-01-29 | 2.25 | 2.27 | 2.14 | 2.15 | 53.5M |
| 2024-01-26 | 2.25 | 2.30 | 2.22 | 2.25 | 45.5M |
| 2024-01-25 | 2.17 | 2.26 | 2.15 | 2.26 | 52.3M |
| 2024-01-24 | 2.17 | 2.19 | 2.09 | 2.18 | 58.5M |
| 2024-01-23 | 2.10 | 2.18 | 2.08 | 2.17 | 72.0M |
| 2024-01-22 | 2.26 | 2.41 | 2.09 | 2.12 | 113.9M |
| 2024-01-19 | 2.26 | 2.27 | 2.19 | 2.20 | 41.1M |
| 2024-01-18 | 2.26 | 2.29 | 2.19 | 2.27 | 48.1M |
| 2024-01-17 | 2.35 | 2.36 | 2.28 | 2.28 | 31.4M |
| 2024-01-16 | 2.37 | 2.38 | 2.32 | 2.36 | 32.1M |
| 2024-01-15 | 2.39 | 2.40 | 2.35 | 2.37 | 28.1M |
| 2024-01-12 | 2.43 | 2.45 | 2.39 | 2.39 | 32.6M |
| 2024-01-11 | 2.37 | 2.45 | 2.36 | 2.43 | 43.2M |
| 2024-01-10 | 2.37 | 2.41 | 2.33 | 2.38 | 43.7M |
| 2024-01-09 | 2.43 | 2.45 | 2.33 | 2.39 | 86.3M |
| 2024-01-08 | 2.45 | 2.49 | 2.43 | 2.43 | 41.9M |
| 2024-01-05 | 2.56 | 2.58 | 2.45 | 2.47 | 66.2M |
| 2024-01-04 | 2.62 | 2.63 | 2.56 | 2.57 | 44.7M |
| 2024-01-03 | 2.67 | 2.69 | 2.61 | 2.63 | 45.5M |
| 2024-01-02 | 2.72 | 2.75 | 2.67 | 2.68 | 53.2M |