2.00
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 0.95 | 0.96 | 0.94 | 0.95 | 21.8M |
| 2022-12-29 | 0.94 | 0.96 | 0.94 | 0.95 | 19.1M |
| 2022-12-28 | 0.96 | 0.96 | 0.95 | 0.95 | 29.0M |
| 2022-12-27 | 0.95 | 0.96 | 0.94 | 0.96 | 23.7M |
| 2022-12-26 | 0.92 | 0.95 | 0.92 | 0.95 | 32.0M |
| 2022-12-23 | 0.94 | 0.94 | 0.92 | 0.93 | 25.7M |
| 2022-12-22 | 0.96 | 0.96 | 0.94 | 0.94 | 31.0M |
| 2022-12-21 | 0.96 | 0.97 | 0.95 | 0.95 | 23.0M |
| 2022-12-20 | 0.96 | 0.98 | 0.96 | 0.96 | 23.3M |
| 2022-12-19 | 0.99 | 1.00 | 0.97 | 0.97 | 25.5M |
| 2022-12-16 | 1.01 | 1.01 | 0.99 | 0.99 | 24.1M |
| 2022-12-15 | 0.99 | 1.02 | 0.99 | 1.01 | 32.1M |
| 2022-12-14 | 1.03 | 1.03 | 1.00 | 1.00 | 36.7M |
| 2022-12-13 | 1.02 | 1.02 | 1.00 | 1.00 | 27.9M |
| 2022-12-12 | 1.01 | 1.03 | 1.00 | 1.02 | 32.4M |
| 2022-12-09 | 1.00 | 1.01 | 1.00 | 1.01 | 30.1M |
| 2022-12-08 | 1.01 | 1.01 | 1.00 | 1.00 | 30.0M |
| 2022-12-07 | 1.01 | 1.02 | 1.01 | 1.01 | 34.9M |
| 2022-12-06 | 1.01 | 1.03 | 1.00 | 1.02 | 44.2M |
| 2022-12-05 | 1.00 | 1.01 | 1.00 | 1.01 | 42.6M |
| 2022-12-02 | 1.00 | 1.01 | 0.99 | 0.99 | 40.0M |
| 2022-12-01 | 0.99 | 1.01 | 0.99 | 1.00 | 51.2M |
| 2022-11-30 | 0.99 | 0.99 | 0.97 | 0.98 | 39.1M |
| 2022-11-29 | 0.98 | 0.99 | 0.97 | 0.99 | 49.5M |
| 2022-11-28 | 0.97 | 0.99 | 0.97 | 0.98 | 40.3M |
| 2022-11-25 | 0.99 | 1.01 | 0.99 | 0.99 | 44.5M |
| 2022-11-24 | 1.01 | 1.02 | 1.00 | 1.00 | 51.6M |
| 2022-11-23 | 1.02 | 1.02 | 0.99 | 1.01 | 65.9M |
| 2022-11-22 | 1.03 | 1.04 | 1.01 | 1.02 | 44.5M |
| 2022-11-21 | 1.02 | 1.03 | 1.01 | 1.03 | 48.7M |
| 2022-11-18 | 1.05 | 1.06 | 1.03 | 1.03 | 51.1M |
| 2022-11-17 | 1.02 | 1.06 | 1.01 | 1.06 | 93.8M |
| 2022-11-16 | 1.04 | 1.05 | 1.03 | 1.03 | 39.3M |
| 2022-11-15 | 0.99 | 1.05 | 0.99 | 1.04 | 53.7M |
| 2022-11-14 | 1.00 | 1.00 | 0.98 | 1.00 | 51.5M |
| 2022-11-11 | 1.01 | 1.02 | 0.99 | 0.99 | 41.4M |
| 2022-11-10 | 1.00 | 1.01 | 0.98 | 0.99 | 39.9M |
| 2022-11-09 | 1.01 | 1.02 | 1.00 | 1.01 | 40.2M |
| 2022-11-08 | 1.02 | 1.02 | 1.00 | 1.01 | 45.6M |
| 2022-11-07 | 1.03 | 1.04 | 1.01 | 1.02 | 48.2M |
| 2022-11-04 | 1.03 | 1.04 | 1.01 | 1.03 | 43.0M |
| 2022-11-03 | 1.00 | 1.03 | 1.00 | 1.03 | 45.4M |
| 2022-11-02 | 0.99 | 1.01 | 0.99 | 1.01 | 49.6M |
| 2022-11-01 | 1.00 | 1.01 | 0.98 | 1.00 | 54.5M |
| 2022-10-31 | 0.96 | 1.01 | 0.96 | 1.00 | 51.0M |
| 2022-10-28 | 0.97 | 0.99 | 0.96 | 0.96 | 53.3M |
| 2022-10-27 | 0.97 | 0.99 | 0.96 | 0.98 | 67.1M |
| 2022-10-26 | 0.93 | 0.97 | 0.92 | 0.97 | 53.6M |
| 2022-10-25 | 0.94 | 0.95 | 0.92 | 0.94 | 49.1M |
| 2022-10-24 | 0.95 | 0.97 | 0.94 | 0.95 | 50.5M |
| 2022-10-21 | 0.93 | 0.95 | 0.91 | 0.95 | 50.5M |
| 2022-10-20 | 0.88 | 0.95 | 0.88 | 0.93 | 57.6M |
| 2022-10-19 | 0.90 | 0.90 | 0.89 | 0.89 | 41.1M |
| 2022-10-18 | 0.92 | 0.92 | 0.90 | 0.90 | 42.3M |
| 2022-10-17 | 0.88 | 0.91 | 0.87 | 0.91 | 45.8M |
| 2022-10-14 | 0.87 | 0.89 | 0.87 | 0.89 | 41.0M |
| 2022-10-13 | 0.85 | 0.88 | 0.85 | 0.86 | 48.0M |
| 2022-10-12 | 0.82 | 0.87 | 0.81 | 0.87 | 53.7M |
| 2022-10-11 | 0.84 | 0.85 | 0.82 | 0.82 | 50.6M |
| 2022-10-10 | 0.89 | 0.89 | 0.83 | 0.83 | 47.0M |
| 2022-09-30 | 0.91 | 0.91 | 0.89 | 0.89 | 40.7M |
| 2022-09-29 | 0.91 | 0.92 | 0.91 | 0.91 | 38.5M |
| 2022-09-28 | 0.93 | 0.93 | 0.91 | 0.91 | 33.5M |
| 2022-09-27 | 0.91 | 0.93 | 0.91 | 0.93 | 41.0M |
| 2022-09-26 | 0.92 | 0.92 | 0.91 | 0.91 | 40.3M |
| 2022-09-23 | 0.94 | 0.94 | 0.91 | 0.92 | 50.3M |
| 2022-09-22 | 0.93 | 0.95 | 0.93 | 0.94 | 40.2M |
| 2022-09-21 | 0.95 | 0.95 | 0.93 | 0.93 | 41.5M |
| 2022-09-20 | 0.96 | 0.97 | 0.95 | 0.95 | 44.7M |
| 2022-09-19 | 0.98 | 0.98 | 0.95 | 0.96 | 47.0M |
| 2022-09-16 | 0.97 | 1.00 | 0.97 | 0.98 | 43.8M |
| 2022-09-15 | 0.99 | 1.00 | 0.97 | 0.98 | 45.5M |
| 2022-09-14 | 0.97 | 1.00 | 0.97 | 1.00 | 36.6M |
| 2022-09-13 | 0.98 | 1.00 | 0.98 | 0.99 | 33.8M |
| 2022-09-09 | 0.99 | 0.99 | 0.97 | 0.98 | 35.8M |
| 2022-09-08 | 1.00 | 1.00 | 0.99 | 0.99 | 33.1M |
| 2022-09-07 | 0.98 | 1.01 | 0.98 | 1.00 | 45.8M |
| 2022-09-06 | 0.98 | 0.98 | 0.97 | 0.97 | 34.3M |
| 2022-09-05 | 0.99 | 0.99 | 0.97 | 0.98 | 36.8M |
| 2022-09-02 | 0.98 | 0.99 | 0.97 | 0.99 | 30.4M |
| 2022-09-01 | 0.99 | 1.00 | 0.97 | 0.98 | 41.3M |
| 2022-08-31 | 0.98 | 0.99 | 0.97 | 0.98 | 43.0M |
| 2022-08-30 | 0.98 | 0.99 | 0.98 | 0.98 | 38.3M |
| 2022-08-29 | 0.96 | 0.99 | 0.96 | 0.99 | 40.5M |
| 2022-08-26 | 1.00 | 1.00 | 0.98 | 0.98 | 39.3M |
| 2022-08-25 | 1.01 | 1.01 | 0.98 | 1.00 | 52.7M |
| 2022-08-24 | 1.05 | 1.05 | 1.00 | 1.01 | 48.4M |
| 2022-08-23 | 1.05 | 1.06 | 1.05 | 1.05 | 38.4M |
| 2022-08-22 | 1.06 | 1.07 | 1.05 | 1.06 | 38.2M |
| 2022-08-19 | 1.10 | 1.11 | 1.06 | 1.06 | 50.4M |
| 2022-08-18 | 1.08 | 1.10 | 1.07 | 1.09 | 65.0M |
| 2022-08-17 | 1.08 | 1.08 | 1.06 | 1.08 | 48.4M |
| 2022-08-16 | 1.09 | 1.10 | 1.07 | 1.08 | 47.5M |
| 2022-08-15 | 1.10 | 1.10 | 1.09 | 1.09 | 40.6M |
| 2022-08-12 | 1.13 | 1.13 | 1.10 | 1.10 | 32.4M |
| 2022-08-11 | 1.11 | 1.13 | 1.11 | 1.13 | 46.9M |
| 2022-08-10 | 1.11 | 1.13 | 1.10 | 1.10 | 51.0M |
| 2022-08-09 | 1.10 | 1.12 | 1.08 | 1.12 | 53.8M |
| 2022-08-08 | 1.13 | 1.13 | 1.10 | 1.11 | 53.6M |
| 2022-08-05 | 1.05 | 1.12 | 1.05 | 1.12 | 62.8M |
| 2022-08-04 | 1.04 | 1.06 | 1.03 | 1.05 | 40.7M |
| 2022-08-03 | 1.01 | 1.06 | 1.00 | 1.03 | 49.0M |
| 2022-08-02 | 1.01 | 1.02 | 0.99 | 1.00 | 46.5M |
| 2022-08-01 | 0.99 | 1.01 | 0.97 | 1.01 | 39.7M |
| 2022-07-29 | 1.01 | 1.01 | 0.99 | 0.99 | 37.1M |