4.58
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 | 3.81 | 3.90 | 3.81 | 3.90 | 1.9M |
| 2024-12-30 | 3.73 | 3.86 | 3.73 | 3.86 | 1.2M |
| 2024-12-27 | 3.72 | 3.75 | 3.68 | 3.74 | 0.5M |
| 2024-12-26 | 3.68 | 3.74 | 3.67 | 3.73 | 0.4M |
| 2024-12-25 | 3.76 | 3.79 | 3.66 | 3.74 | 1.1M |
| 2024-12-24 | 3.77 | 3.78 | 3.76 | 3.76 | 0.1M |
| 2024-12-23 | 3.73 | 3.79 | 3.73 | 3.77 | 0.1M |
| 2024-12-20 | 3.78 | 3.80 | 3.78 | 3.79 | 0.3M |
| 2024-12-19 | 3.79 | 3.81 | 3.76 | 3.80 | 0.4M |
| 2024-12-18 | 3.81 | 3.81 | 3.76 | 3.79 | 0.3M |
| 2024-12-17 | 3.77 | 3.80 | 3.77 | 3.78 | 0.1M |
| 2024-12-16 | 3.78 | 3.80 | 3.77 | 3.78 | 0.1M |
| 2024-12-13 | 3.79 | 3.81 | 3.74 | 3.80 | 0.5M |
| 2024-12-12 | 3.74 | 3.79 | 3.74 | 3.79 | 0.6M |
| 2024-12-11 | 3.73 | 3.76 | 3.73 | 3.75 | 0.4M |
| 2024-12-10 | 3.74 | 3.76 | 3.72 | 3.74 | 0.4M |
| 2024-12-09 | 3.74 | 3.76 | 3.73 | 3.74 | 0.4M |
| 2024-12-06 | 3.71 | 3.76 | 3.71 | 3.74 | 0.9M |
| 2024-12-05 | 3.71 | 3.75 | 3.71 | 3.72 | 0.5M |
| 2024-12-04 | 3.72 | 3.74 | 3.71 | 3.72 | 0.1M |
| 2024-12-03 | 3.72 | 3.75 | 3.72 | 3.72 | 0.4M |
| 2024-12-02 | 3.75 | 3.75 | 3.71 | 3.73 | 0.4M |
| 2024-11-29 | 3.75 | 3.76 | 3.70 | 3.73 | 0.2M |
| 2024-11-28 | 3.70 | 3.76 | 3.70 | 3.75 | 0.7M |
| 2024-11-27 | 3.69 | 3.70 | 3.66 | 3.70 | 0.2M |
| 2024-11-26 | 3.69 | 3.70 | 3.69 | 3.69 | 0.3M |
| 2024-11-25 | 3.71 | 3.71 | 3.69 | 3.70 | 0.2M |
| 2024-11-22 | 3.76 | 3.76 | 3.70 | 3.71 | 0.4M |
| 2024-11-21 | 3.73 | 3.75 | 3.72 | 3.75 | 0.3M |
| 2024-11-20 | 3.74 | 3.74 | 3.72 | 3.73 | 0.3M |
| 2024-11-19 | 3.71 | 3.74 | 3.71 | 3.74 | 0.2M |
| 2024-11-18 | 3.76 | 3.76 | 3.71 | 3.72 | 0.2M |
| 2024-11-15 | 3.73 | 3.74 | 3.72 | 3.73 | 0.2M |
| 2024-11-14 | 3.73 | 3.76 | 3.73 | 3.74 | 0.3M |
| 2024-11-13 | 3.76 | 3.76 | 3.74 | 3.74 | 0.2M |
| 2024-11-12 | 3.74 | 3.78 | 3.73 | 3.76 | 0.3M |
| 2024-11-11 | 3.75 | 3.75 | 3.72 | 3.74 | 0.3M |
| 2024-11-08 | 3.75 | 3.77 | 3.73 | 3.75 | 0.4M |
| 2024-11-07 | 3.70 | 3.77 | 3.70 | 3.75 | 0.6M |
| 2024-11-06 | 3.74 | 3.74 | 3.69 | 3.74 | 0.9M |
| 2024-11-05 | 3.83 | 3.83 | 3.74 | 3.74 | 1.2M |
| 2024-11-04 | 3.91 | 3.91 | 3.80 | 3.81 | 1.1M |
| 2024-11-01 | 3.99 | 3.99 | 3.91 | 3.91 | 0.8M |
| 2024-10-31 | 3.98 | 4.02 | 3.94 | 4.02 | 1.5M |
| 2024-10-30 | 4.00 | 4.00 | 3.94 | 3.99 | 1.2M |
| 2024-10-29 | 4.07 | 4.08 | 3.90 | 4.07 | 12.0M |