1.29
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 | 1.13 | 1.14 | 1.12 | 1.12 | 47.2M |
| 2024-12-30 | 1.13 | 1.14 | 1.13 | 1.13 | 32.1M |
| 2024-12-27 | 1.13 | 1.13 | 1.12 | 1.13 | 32.9M |
| 2024-12-26 | 1.13 | 1.13 | 1.13 | 1.13 | 34.0M |
| 2024-12-25 | 1.13 | 1.14 | 1.13 | 1.13 | 30.1M |
| 2024-12-24 | 1.12 | 1.13 | 1.12 | 1.13 | 30.2M |
| 2024-12-23 | 1.12 | 1.13 | 1.12 | 1.12 | 45.0M |
| 2024-12-20 | 1.13 | 1.13 | 1.12 | 1.12 | 29.8M |
| 2024-12-19 | 1.12 | 1.13 | 1.12 | 1.13 | 42.3M |
| 2024-12-18 | 1.12 | 1.13 | 1.12 | 1.13 | 13.0M |
| 2024-12-17 | 1.11 | 1.13 | 1.11 | 1.12 | 60.3M |
| 2024-12-16 | 1.12 | 1.12 | 1.11 | 1.11 | 38.2M |
| 2024-12-13 | 1.15 | 1.15 | 1.12 | 1.12 | 59.4M |
| 2024-12-12 | 1.14 | 1.15 | 1.14 | 1.15 | 25.9M |
| 2024-12-11 | 1.14 | 1.14 | 1.14 | 1.14 | 22.3M |
| 2024-12-10 | 1.16 | 1.18 | 1.14 | 1.14 | 53.5M |
| 2024-12-09 | 1.13 | 1.14 | 1.13 | 1.13 | 63.9M |
| 2024-12-06 | 1.11 | 1.14 | 1.11 | 1.13 | 41.5M |
| 2024-12-05 | 1.12 | 1.12 | 1.11 | 1.11 | 46.6M |
| 2024-12-04 | 1.12 | 1.12 | 1.11 | 1.12 | 39.2M |
| 2024-12-03 | 1.12 | 1.13 | 1.12 | 1.12 | 41.2M |
| 2024-12-02 | 1.12 | 1.13 | 1.11 | 1.12 | 44.9M |
| 2024-11-29 | 1.11 | 1.13 | 1.11 | 1.12 | 59.4M |
| 2024-11-28 | 1.12 | 1.12 | 1.10 | 1.10 | 36.1M |
| 2024-11-27 | 1.10 | 1.12 | 1.10 | 1.11 | 96.8M |
| 2024-11-26 | 1.10 | 1.11 | 1.10 | 1.10 | 48.2M |
| 2024-11-25 | 1.11 | 1.12 | 1.10 | 1.10 | 53.7M |
| 2024-11-22 | 1.15 | 1.15 | 1.11 | 1.11 | 52.8M |
| 2024-11-21 | 1.14 | 1.15 | 1.14 | 1.14 | 42.4M |
| 2024-11-20 | 1.14 | 1.15 | 1.14 | 1.15 | 33.4M |
| 2024-11-19 | 1.15 | 1.15 | 1.12 | 1.14 | 45.7M |
| 2024-11-18 | 1.14 | 1.16 | 1.13 | 1.14 | 55.2M |
| 2024-11-15 | 1.16 | 1.17 | 1.14 | 1.14 | 60.5M |
| 2024-11-14 | 1.18 | 1.18 | 1.16 | 1.16 | 64.8M |
| 2024-11-13 | 1.18 | 1.19 | 1.17 | 1.18 | 52.5M |
| 2024-11-12 | 1.19 | 1.21 | 1.17 | 1.17 | 56.1M |
| 2024-11-11 | 1.18 | 1.19 | 1.16 | 1.19 | 147.3M |
| 2024-11-08 | 1.20 | 1.21 | 1.18 | 1.18 | 111.0M |
| 2024-11-07 | 1.16 | 1.20 | 1.15 | 1.20 | 80.3M |
| 2024-11-06 | 1.20 | 1.20 | 1.15 | 1.16 | 51.1M |
| 2024-11-05 | 1.14 | 1.17 | 1.13 | 1.17 | 53.3M |
| 2024-11-04 | 1.12 | 1.14 | 1.12 | 1.14 | 51.5M |
| 2024-11-01 | 1.12 | 1.13 | 1.12 | 1.12 | 62.3M |
| 2024-10-31 | 1.12 | 1.13 | 1.11 | 1.12 | 485.6M |
| 2024-10-30 | 1.13 | 1.13 | 1.11 | 1.12 | 285.5M |
| 2024-10-29 | 1.14 | 1.15 | 1.13 | 1.13 | 245.2M |
| 2024-10-28 | 1.14 | 1.14 | 1.13 | 1.14 | 144.4M |
| 2024-10-25 | 1.14 | 1.16 | 1.13 | 1.14 | 50.9M |
| 2024-10-24 | 1.15 | 1.15 | 1.13 | 1.14 | 43.4M |
| 2024-10-23 | 1.14 | 1.16 | 1.14 | 1.15 | 48.1M |
| 2024-10-22 | 1.14 | 1.15 | 1.13 | 1.14 | 47.3M |
| 2024-10-21 | 1.14 | 1.15 | 1.13 | 1.14 | 87.0M |
| 2024-10-18 | 1.09 | 1.16 | 1.09 | 1.13 | 90.4M |
| 2024-10-17 | 1.11 | 1.12 | 1.09 | 1.09 | 111.1M |
| 2024-10-16 | 1.09 | 1.12 | 1.09 | 1.11 | 57.5M |
| 2024-10-15 | 1.14 | 1.15 | 1.12 | 1.12 | 42.4M |
| 2024-10-14 | 1.13 | 1.15 | 1.12 | 1.14 | 51.4M |
| 2024-10-11 | 1.16 | 1.16 | 1.11 | 1.13 | 49.6M |
| 2024-10-10 | 1.14 | 1.19 | 1.14 | 1.16 | 27.0M |
| 2024-10-09 | 1.24 | 1.24 | 1.12 | 1.14 | 69.5M |
| 2024-10-08 | 1.27 | 1.27 | 1.19 | 1.25 | 50.1M |
| 2024-09-30 | 1.09 | 1.16 | 1.09 | 1.16 | 204.7M |
| 2024-09-27 | 1.04 | 1.07 | 1.04 | 1.05 | 82.1M |
| 2024-09-26 | 0.99 | 1.03 | 0.99 | 1.03 | 52.5M |
| 2024-09-25 | 0.99 | 1.01 | 0.99 | 0.99 | 32.6M |
| 2024-09-24 | 0.94 | 0.97 | 0.94 | 0.97 | 39.1M |
| 2024-09-23 | 0.93 | 0.94 | 0.93 | 0.93 | 26.9M |
| 2024-09-20 | 0.93 | 0.93 | 0.92 | 0.93 | 37.9M |
| 2024-09-19 | 0.93 | 0.94 | 0.92 | 0.93 | 44.0M |
| 2024-09-18 | 0.92 | 0.93 | 0.92 | 0.92 | 91.8M |
| 2024-09-13 | 0.92 | 0.93 | 0.92 | 0.92 | 21.8M |
| 2024-09-12 | 0.93 | 0.93 | 0.92 | 0.92 | 25.4M |
| 2024-09-11 | 0.92 | 0.93 | 0.92 | 0.93 | 42.6M |
| 2024-09-10 | 0.93 | 0.93 | 0.92 | 0.93 | 33.6M |
| 2024-09-09 | 0.94 | 0.94 | 0.92 | 0.93 | 30.3M |
| 2024-09-06 | 0.94 | 0.95 | 0.94 | 0.94 | 27.3M |
| 2024-09-05 | 0.95 | 0.95 | 0.94 | 0.94 | 35.6M |
| 2024-09-04 | 0.95 | 0.95 | 0.94 | 0.94 | 28.2M |
| 2024-09-03 | 0.94 | 0.95 | 0.94 | 0.95 | 35.8M |
| 2024-09-02 | 0.96 | 0.96 | 0.94 | 0.94 | 25.2M |
| 2024-08-30 | 0.94 | 0.97 | 0.94 | 0.96 | 33.4M |
| 2024-08-29 | 0.94 | 0.95 | 0.94 | 0.94 | 48.1M |
| 2024-08-28 | 0.95 | 0.95 | 0.94 | 0.94 | 32.4M |
| 2024-08-27 | 0.95 | 0.95 | 0.94 | 0.95 | 41.3M |
| 2024-08-26 | 0.95 | 0.96 | 0.95 | 0.95 | 44.0M |
| 2024-08-23 | 0.95 | 0.95 | 0.94 | 0.95 | 39.0M |
| 2024-08-22 | 0.95 | 0.95 | 0.94 | 0.95 | 51.0M |
| 2024-08-21 | 0.95 | 0.95 | 0.94 | 0.95 | 32.2M |
| 2024-08-20 | 0.95 | 0.96 | 0.94 | 0.95 | 47.1M |
| 2024-08-19 | 0.95 | 0.96 | 0.95 | 0.95 | 30.9M |
| 2024-08-16 | 0.95 | 0.95 | 0.95 | 0.95 | 48.4M |
| 2024-08-15 | 0.94 | 0.95 | 0.94 | 0.95 | 49.1M |
| 2024-08-14 | 0.95 | 0.95 | 0.94 | 0.94 | 40.7M |
| 2024-08-13 | 0.95 | 0.95 | 0.94 | 0.95 | 43.7M |
| 2024-08-12 | 0.95 | 0.95 | 0.95 | 0.95 | 37.0M |
| 2024-08-09 | 0.95 | 0.96 | 0.95 | 0.95 | 36.9M |
| 2024-08-08 | 0.95 | 0.96 | 0.94 | 0.95 | 44.8M |
| 2024-08-07 | 0.95 | 0.96 | 0.95 | 0.95 | 47.1M |
| 2024-08-06 | 0.96 | 0.96 | 0.94 | 0.95 | 43.4M |
| 2024-08-05 | 0.96 | 0.97 | 0.95 | 0.96 | 73.2M |
| 2024-08-02 | 0.97 | 0.97 | 0.96 | 0.96 | 49.2M |
| 2024-08-01 | 0.98 | 0.98 | 0.97 | 0.97 | 40.3M |
| 2024-07-31 | 0.96 | 0.98 | 0.96 | 0.98 | 26.4M |
| 2024-07-30 | 0.96 | 0.96 | 0.95 | 0.96 | 65.1M |
| 2024-07-29 | 0.98 | 0.98 | 0.97 | 0.97 | 60.1M |
| 2024-07-26 | 0.97 | 0.98 | 0.97 | 0.97 | 49.3M |
| 2024-07-25 | 0.98 | 0.98 | 0.97 | 0.97 | 64.6M |
| 2024-07-24 | 0.98 | 0.99 | 0.97 | 0.98 | 56.4M |
| 2024-07-23 | 1.00 | 1.00 | 0.98 | 0.98 | 75.2M |
| 2024-07-22 | 1.01 | 1.01 | 1.00 | 1.01 | 203.0M |
| 2024-07-19 | 1.00 | 1.01 | 1.00 | 1.01 | 212.7M |
| 2024-07-18 | 0.99 | 1.01 | 0.99 | 1.01 | 172.6M |
| 2024-07-17 | 0.99 | 1.00 | 0.99 | 1.00 | 37.8M |
| 2024-07-16 | 0.99 | 0.99 | 0.98 | 0.99 | 52.2M |
| 2024-07-15 | 0.99 | 0.99 | 0.99 | 0.99 | 57.7M |
| 2024-07-12 | 0.99 | 0.99 | 0.98 | 0.99 | 57.9M |
| 2024-07-11 | 0.98 | 0.99 | 0.97 | 0.99 | 81.5M |
| 2024-07-10 | 0.97 | 0.98 | 0.97 | 0.97 | 104.6M |
| 2024-07-09 | 0.97 | 0.98 | 0.96 | 0.97 | 134.3M |
| 2024-07-08 | 0.97 | 0.97 | 0.96 | 0.97 | 232.1M |
| 2024-07-05 | 0.98 | 0.98 | 0.96 | 0.97 | 43.9M |
| 2024-07-04 | 0.98 | 0.99 | 0.98 | 0.98 | 48.3M |
| 2024-07-03 | 0.98 | 0.98 | 0.97 | 0.98 | 61.8M |
| 2024-07-02 | 0.98 | 0.98 | 0.97 | 0.98 | 22.3M |
| 2024-07-01 | 0.97 | 0.98 | 0.97 | 0.98 | 24.4M |
| 2024-06-28 | 0.98 | 0.98 | 0.97 | 0.98 | 50.1M |
| 2024-06-27 | 0.98 | 0.98 | 0.97 | 0.98 | 20.0M |
| 2024-06-26 | 0.98 | 0.99 | 0.97 | 0.98 | 24.9M |
| 2024-06-25 | 0.98 | 0.98 | 0.97 | 0.98 | 33.6M |
| 2024-06-24 | 0.98 | 0.99 | 0.97 | 0.98 | 37.7M |
| 2024-06-21 | 0.99 | 0.99 | 0.98 | 0.99 | 49.4M |
| 2024-06-20 | 1.00 | 1.00 | 0.99 | 0.99 | 109.1M |
| 2024-06-19 | 1.00 | 1.00 | 1.00 | 1.00 | 40.4M |
| 2024-06-18 | 1.00 | 1.00 | 1.00 | 1.00 | 134.1M |
| 2024-06-17 | 1.00 | 1.00 | 1.00 | 1.00 | 136.2M |
| 2024-06-14 | 1.00 | 1.00 | 0.99 | 1.00 | 292.8M |
| 2024-06-13 | 1.00 | 1.01 | 1.00 | 1.00 | 293.8M |
| 2024-06-12 | 1.01 | 1.01 | 1.00 | 1.00 | 236.0M |
| 2024-06-11 | 1.01 | 1.01 | 1.00 | 1.01 | 407.3M |
| 2024-06-07 | 1.02 | 1.02 | 1.01 | 1.01 | 227.8M |
| 2024-06-06 | 1.02 | 1.03 | 1.02 | 1.02 | 145.5M |
| 2024-06-05 | 1.03 | 1.03 | 1.02 | 1.02 | 302.3M |
| 2024-06-04 | 1.02 | 1.03 | 1.02 | 1.02 | 188.1M |
| 2024-06-03 | 1.02 | 1.02 | 1.01 | 1.02 | 90.8M |
| 2024-05-31 | 1.03 | 1.03 | 1.01 | 1.02 | 88.7M |
| 2024-05-30 | 1.02 | 1.03 | 1.02 | 1.02 | 49.3M |
| 2024-05-29 | 1.02 | 1.03 | 1.02 | 1.02 | 32.3M |
| 2024-05-28 | 1.03 | 1.03 | 1.02 | 1.02 | 35.0M |
| 2024-05-27 | 1.02 | 1.03 | 1.02 | 1.03 | 51.3M |
| 2024-05-24 | 1.03 | 1.03 | 1.02 | 1.02 | 74.7M |
| 2024-05-23 | 1.04 | 1.04 | 1.03 | 1.03 | 44.1M |
| 2024-05-22 | 1.04 | 1.04 | 1.04 | 1.04 | 32.6M |
| 2024-05-21 | 1.05 | 1.05 | 1.04 | 1.04 | 37.1M |
| 2024-05-20 | 1.04 | 1.05 | 1.04 | 1.05 | 41.5M |
| 2024-05-17 | 1.03 | 1.05 | 1.03 | 1.05 | 46.2M |
| 2024-05-16 | 1.03 | 1.04 | 1.03 | 1.03 | 36.2M |
| 2024-05-15 | 1.03 | 1.03 | 1.03 | 1.03 | 39.1M |
| 2024-05-14 | 1.03 | 1.04 | 1.03 | 1.03 | 28.2M |
| 2024-05-13 | 1.04 | 1.04 | 1.03 | 1.04 | 31.9M |
| 2024-05-10 | 1.04 | 1.04 | 1.03 | 1.04 | 82.5M |
| 2024-05-09 | 1.03 | 1.04 | 1.03 | 1.04 | 19.3M |
| 2024-05-08 | 1.04 | 1.04 | 1.03 | 1.03 | 78.8M |
| 2024-05-07 | 1.04 | 1.04 | 1.04 | 1.04 | 35.7M |
| 2024-05-06 | 1.03 | 1.04 | 1.03 | 1.04 | 39.1M |
| 2024-04-30 | 1.03 | 1.03 | 1.02 | 1.02 | 29.8M |
| 2024-04-29 | 1.02 | 1.04 | 1.01 | 1.03 | 80.8M |
| 2024-04-26 | 1.00 | 1.02 | 1.00 | 1.02 | 83.9M |
| 2024-04-25 | 0.99 | 1.00 | 0.99 | 1.00 | 38.0M |
| 2024-04-24 | 1.00 | 1.00 | 0.99 | 0.99 | 42.9M |
| 2024-04-23 | 1.00 | 1.00 | 0.99 | 0.99 | 34.2M |
| 2024-04-22 | 1.00 | 1.01 | 1.00 | 1.00 | 49.1M |
| 2024-04-19 | 1.01 | 1.01 | 1.00 | 1.00 | 47.7M |
| 2024-04-18 | 1.00 | 1.02 | 1.00 | 1.01 | 40.7M |
| 2024-04-17 | 0.99 | 1.01 | 0.99 | 1.01 | 48.7M |
| 2024-04-16 | 1.00 | 1.00 | 0.99 | 0.99 | 45.8M |
| 2024-04-15 | 0.98 | 1.00 | 0.98 | 1.00 | 49.2M |
| 2024-04-12 | 0.99 | 0.99 | 0.98 | 0.98 | 42.9M |
| 2024-04-11 | 0.99 | 0.99 | 0.98 | 0.99 | 30.8M |
| 2024-04-10 | 1.00 | 1.00 | 0.99 | 0.99 | 37.5M |
| 2024-04-09 | 1.00 | 1.00 | 0.99 | 1.00 | 43.5M |
| 2024-04-08 | 1.00 | 1.01 | 1.00 | 1.00 | 53.0M |
| 2024-04-03 | 1.01 | 1.01 | 1.00 | 1.01 | 61.5M |
| 2024-04-02 | 1.01 | 1.01 | 1.00 | 1.01 | 57.0M |
| 2024-04-01 | 1.00 | 1.02 | 1.00 | 1.01 | 127.1M |
| 2024-03-29 | 0.99 | 1.00 | 0.99 | 0.99 | 225.8M |
| 2024-03-28 | 0.99 | 1.00 | 0.98 | 0.99 | 129.3M |
| 2024-03-27 | 0.99 | 1.00 | 0.99 | 0.99 | 90.0M |
| 2024-03-26 | 1.00 | 1.00 | 0.99 | 1.00 | 119.0M |
| 2024-03-25 | 1.00 | 1.00 | 0.99 | 1.00 | 127.9M |
| 2024-03-22 | 1.01 | 1.01 | 0.99 | 1.00 | 202.8M |
| 2024-03-21 | 1.01 | 1.01 | 1.01 | 1.01 | 95.9M |
| 2024-03-20 | 1.01 | 1.01 | 1.00 | 1.01 | 126.1M |
| 2024-03-19 | 1.01 | 1.02 | 1.01 | 1.01 | 135.0M |
| 2024-03-18 | 1.00 | 1.02 | 1.00 | 1.02 | 841.4M |