0.00
Última Actualización: 2025-09-19
| 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 | 0.65 | 0.68 | 0.39 | 0.42 | 12.9M |
| 2024-12-30 | 0.61 | 0.72 | 0.53 | 0.71 | 38.6M |
| 2024-12-27 | 0.33 | 0.86 | 0.29 | 0.59 | 563.6M |
| 2024-12-26 | 0.22 | 0.22 | 0.16 | 0.16 | 9.6M |
| 2024-12-24 | 0.19 | 0.23 | 0.15 | 0.21 | 9.9M |
| 2024-12-23 | 0.40 | 0.41 | 0.19 | 0.19 | 29.7M |
| 2024-12-20 | 0.96 | 1.00 | 0.86 | 0.89 | 0.7M |
| 2024-12-19 | 0.99 | 1.01 | 0.94 | 0.98 | 0.2M |
| 2024-12-18 | 1.05 | 1.05 | 0.95 | 0.95 | 0.4M |
| 2024-12-17 | 1.09 | 1.10 | 1.00 | 1.00 | 0.3M |
| 2024-12-16 | 1.08 | 1.16 | 1.01 | 1.04 | 0.3M |
| 2024-12-13 | 1.10 | 1.10 | 1.02 | 1.07 | 0.2M |
| 2024-12-12 | 1.07 | 1.10 | 1.03 | 1.09 | 0.3M |
| 2024-12-11 | 1.03 | 1.10 | 0.87 | 1.05 | 1.0M |
| 2024-12-10 | 1.19 | 1.19 | 1.00 | 1.03 | 1.0M |
| 2024-12-09 | 1.32 | 1.33 | 1.20 | 1.20 | 0.4M |
| 2024-12-06 | 1.28 | 1.34 | 1.26 | 1.31 | 0.3M |
| 2024-12-05 | 1.30 | 1.33 | 1.24 | 1.25 | 0.2M |
| 2024-12-04 | 1.36 | 1.38 | 1.27 | 1.28 | 0.3M |
| 2024-12-03 | 1.33 | 1.40 | 1.30 | 1.35 | 0.2M |
| 2024-12-02 | 1.34 | 1.43 | 1.25 | 1.35 | 0.4M |
| 2024-11-29 | 1.42 | 1.43 | 1.34 | 1.38 | 0.2M |
| 2024-11-27 | 1.44 | 1.49 | 1.36 | 1.39 | 0.4M |
| 2024-11-26 | 1.53 | 1.56 | 1.41 | 1.41 | 0.4M |
| 2024-11-25 | 1.58 | 1.64 | 1.46 | 1.53 | 1.0M |
| 2024-11-22 | 1.32 | 1.55 | 1.32 | 1.50 | 1.0M |
| 2024-11-21 | 1.26 | 1.45 | 1.20 | 1.33 | 1.2M |
| 2024-11-20 | 1.10 | 1.23 | 1.06 | 1.20 | 0.9M |
| 2024-11-19 | 1.07 | 1.15 | 1.00 | 1.08 | 1.0M |
| 2024-11-18 | 1.49 | 1.50 | 0.70 | 1.10 | 6.0M |
| 2024-11-15 | 1.62 | 1.62 | 1.50 | 1.50 | 0.3M |
| 2024-11-14 | 1.52 | 1.65 | 1.52 | 1.61 | 0.5M |
| 2024-11-13 | 1.70 | 1.70 | 1.48 | 1.54 | 0.8M |
| 2024-11-12 | 1.65 | 1.75 | 1.57 | 1.69 | 1.2M |
| 2024-11-11 | 1.55 | 1.61 | 1.48 | 1.59 | 0.5M |
| 2024-11-08 | 1.46 | 1.53 | 1.37 | 1.52 | 0.5M |
| 2024-11-07 | 1.47 | 1.52 | 1.43 | 1.49 | 0.3M |
| 2024-11-06 | 1.44 | 1.55 | 1.42 | 1.48 | 0.5M |
| 2024-11-05 | 1.41 | 1.42 | 1.35 | 1.38 | 0.5M |
| 2024-11-04 | 1.48 | 1.48 | 1.38 | 1.41 | 0.4M |
| 2024-11-01 | 1.50 | 1.50 | 1.42 | 1.48 | 0.3M |
| 2024-10-31 | 1.50 | 1.51 | 1.38 | 1.50 | 0.7M |
| 2024-10-30 | 1.55 | 1.62 | 1.53 | 1.53 | 0.4M |
| 2024-10-29 | 1.56 | 1.61 | 1.52 | 1.56 | 0.4M |
| 2024-10-28 | 1.60 | 1.60 | 1.52 | 1.58 | 0.5M |
| 2024-10-25 | 1.48 | 1.67 | 1.42 | 1.61 | 0.8M |
| 2024-10-24 | 1.58 | 1.60 | 1.46 | 1.51 | 0.5M |
| 2024-10-23 | 1.62 | 1.72 | 1.56 | 1.59 | 0.5M |
| 2024-10-22 | 1.67 | 1.67 | 1.57 | 1.63 | 0.6M |
| 2024-10-21 | 1.63 | 1.76 | 1.58 | 1.65 | 1.1M |
| 2024-10-18 | 1.56 | 1.65 | 1.52 | 1.61 | 0.3M |
| 2024-10-17 | 1.53 | 1.66 | 1.53 | 1.56 | 1.0M |
| 2024-10-16 | 1.50 | 1.67 | 1.49 | 1.52 | 0.7M |
| 2024-10-15 | 1.60 | 1.61 | 1.50 | 1.51 | 0.7M |
| 2024-10-14 | 1.34 | 1.76 | 1.29 | 1.61 | 3.7M |
| 2024-10-11 | 1.24 | 1.31 | 1.22 | 1.27 | 0.5M |
| 2024-10-10 | 1.29 | 1.35 | 1.21 | 1.22 | 0.8M |
| 2024-10-09 | 1.40 | 1.45 | 1.26 | 1.30 | 1.1M |
| 2024-10-08 | 1.33 | 1.52 | 1.33 | 1.36 | 1.0M |
| 2024-10-07 | 1.44 | 1.44 | 1.33 | 1.33 | 0.8M |
| 2024-10-04 | 1.54 | 1.56 | 1.42 | 1.46 | 0.9M |
| 2024-10-03 | 1.54 | 1.60 | 1.34 | 1.49 | 1.2M |
| 2024-10-02 | 1.52 | 1.57 | 1.51 | 1.52 | 0.3M |
| 2024-10-01 | 1.65 | 1.67 | 1.50 | 1.55 | 1.0M |
| 2024-09-30 | 1.62 | 1.71 | 1.55 | 1.67 | 0.8M |
| 2024-09-27 | 1.73 | 1.74 | 1.52 | 1.64 | 1.6M |
| 2024-09-26 | 1.75 | 1.82 | 1.62 | 1.70 | 1.5M |
| 2024-09-25 | 1.78 | 1.92 | 1.68 | 1.72 | 2.1M |
| 2024-09-24 | 1.59 | 1.79 | 1.59 | 1.77 | 2.0M |
| 2024-09-23 | 1.80 | 2.12 | 1.52 | 1.57 | 5.4M |
| 2024-09-20 | 1.40 | 1.77 | 1.36 | 1.76 | 7.6M |
| 2024-09-19 | 1.35 | 1.57 | 1.32 | 1.38 | 3.0M |
| 2024-09-18 | 1.40 | 1.44 | 1.27 | 1.30 | 1.7M |
| 2024-09-17 | 1.24 | 1.59 | 1.22 | 1.38 | 7.0M |
| 2024-09-16 | 1.21 | 1.22 | 1.12 | 1.22 | 1.5M |
| 2024-09-13 | 1.35 | 1.37 | 1.13 | 1.18 | 3.9M |
| 2024-09-12 | 1.35 | 1.55 | 1.33 | 1.33 | 7.3M |
| 2024-09-11 | 1.43 | 1.85 | 1.32 | 1.35 | 20.7M |
| 2024-09-10 | 0.83 | 1.72 | 0.76 | 1.56 | 81.7M |
| 2024-09-09 | 0.89 | 0.89 | 0.71 | 0.73 | 2.8M |
| 2024-09-06 | 1.01 | 1.01 | 0.83 | 0.87 | 2.2M |
| 2024-09-05 | 1.20 | 1.20 | 1.00 | 1.01 | 2.2M |
| 2024-09-04 | 1.26 | 1.26 | 1.11 | 1.17 | 1.5M |
| 2024-09-03 | 1.38 | 1.39 | 1.12 | 1.23 | 2.1M |
| 2024-08-30 | 1.52 | 1.52 | 1.30 | 1.39 | 2.5M |
| 2024-08-29 | 1.50 | 1.73 | 1.28 | 1.49 | 12.6M |
| 2024-08-28 | 3.18 | 3.24 | 2.97 | 3.19 | 0.3M |
| 2024-08-27 | 3.29 | 3.35 | 3.14 | 3.18 | 0.3M |
| 2024-08-26 | 3.55 | 3.69 | 3.18 | 3.29 | 0.2M |
| 2024-08-23 | 3.82 | 3.87 | 3.47 | 3.51 | 0.2M |
| 2024-08-22 | 4.00 | 4.25 | 3.74 | 3.74 | 0.3M |
| 2024-08-21 | 4.02 | 4.25 | 3.83 | 3.99 | 0.3M |
| 2024-08-20 | 4.08 | 4.20 | 3.95 | 4.00 | 0.3M |
| 2024-08-19 | 4.34 | 4.44 | 4.00 | 4.15 | 0.2M |
| 2024-08-16 | 4.67 | 4.80 | 4.15 | 4.37 | 0.4M |
| 2024-08-15 | 4.06 | 4.99 | 3.88 | 4.68 | 0.6M |
| 2024-08-14 | 3.85 | 4.27 | 3.35 | 3.95 | 0.7M |
| 2024-08-13 | 3.59 | 4.35 | 3.43 | 4.01 | 3.9M |
| 2024-08-12 | 3.70 | 3.85 | 2.65 | 3.05 | 2.9M |
| 2024-08-09 | 5.83 | 5.99 | 5.57 | 5.78 | 0.3M |
| 2024-08-08 | 5.85 | 6.43 | 5.62 | 5.96 | 0.1M |
| 2024-08-07 | 6.60 | 6.77 | 5.63 | 5.75 | 0.2M |
| 2024-08-06 | 6.61 | 7.05 | 6.05 | 6.42 | 0.2M |
| 2024-08-05 | 6.95 | 7.32 | 6.37 | 6.60 | 0.2M |
| 2024-08-02 | 7.00 | 7.60 | 7.00 | 7.39 | 0.1M |
| 2024-08-01 | 8.27 | 8.41 | 7.10 | 7.46 | 0.2M |
| 2024-07-31 | 8.53 | 8.68 | 8.22 | 8.27 | 0.1M |
| 2024-07-30 | 7.98 | 8.45 | 7.81 | 8.31 | 0.1M |
| 2024-07-29 | 8.57 | 8.57 | 7.69 | 7.95 | 0.2M |
| 2024-07-26 | 9.37 | 9.53 | 8.11 | 8.59 | 0.1M |
| 2024-07-25 | 8.81 | 9.30 | 8.59 | 8.85 | 0.2M |
| 2024-07-24 | 9.52 | 9.78 | 8.55 | 8.69 | 0.1M |
| 2024-07-23 | 9.76 | 9.87 | 9.21 | 9.50 | 0.2M |
| 2024-07-22 | 10.13 | 10.26 | 9.72 | 9.88 | 0.2M |
| 2024-07-19 | 9.90 | 10.84 | 9.61 | 9.95 | 0.1M |
| 2024-07-18 | 10.84 | 11.10 | 10.41 | 10.49 | 0.2M |
| 2024-07-17 | 9.98 | 10.87 | 9.83 | 10.75 | 0.3M |
| 2024-07-16 | 9.52 | 9.99 | 9.29 | 9.98 | 0.2M |
| 2024-07-15 | 9.24 | 9.62 | 9.16 | 9.50 | 0.2M |
| 2024-07-12 | 9.05 | 9.39 | 8.86 | 9.14 | 0.3M |
| 2024-07-11 | 9.07 | 9.07 | 8.58 | 9.00 | 0.1M |
| 2024-07-10 | 8.47 | 9.11 | 8.47 | 8.80 | 0.1M |
| 2024-07-09 | 8.86 | 8.96 | 8.47 | 8.51 | 0.1M |
| 2024-07-08 | 9.29 | 9.45 | 8.89 | 9.00 | 0.2M |
| 2024-07-05 | 9.18 | 9.22 | 8.86 | 9.21 | 0.2M |
| 2024-07-03 | 8.90 | 9.43 | 8.83 | 9.33 | 0.1M |
| 2024-07-02 | 9.05 | 9.20 | 8.78 | 9.00 | 0.3M |
| 2024-07-01 | 9.01 | 9.14 | 8.40 | 9.14 | 0.6M |
| 2024-06-28 | 8.74 | 9.13 | 8.56 | 9.08 | 3.7M |
| 2024-06-27 | 8.59 | 8.90 | 8.55 | 8.74 | 0.3M |
| 2024-06-26 | 9.01 | 9.03 | 8.13 | 8.60 | 0.3M |
| 2024-06-25 | 9.15 | 9.15 | 8.71 | 9.01 | 0.3M |
| 2024-06-24 | 9.16 | 9.18 | 8.79 | 9.13 | 0.4M |
| 2024-06-21 | 8.50 | 9.00 | 7.75 | 8.97 | 4.0M |
| 2024-06-20 | 8.50 | 8.85 | 8.15 | 8.40 | 0.3M |
| 2024-06-18 | 8.00 | 8.60 | 7.69 | 8.58 | 0.3M |
| 2024-06-17 | 7.66 | 8.73 | 7.49 | 8.26 | 0.4M |
| 2024-06-14 | 6.79 | 7.98 | 6.39 | 7.79 | 0.2M |
| 2024-06-13 | 7.50 | 8.14 | 6.90 | 7.00 | 0.3M |
| 2024-06-12 | 6.57 | 7.25 | 6.14 | 7.25 | 0.4M |
| 2024-06-11 | 5.66 | 6.51 | 5.51 | 6.37 | 0.5M |
| 2024-06-10 | 4.91 | 6.23 | 4.84 | 5.74 | 0.8M |
| 2024-06-07 | 5.15 | 5.50 | 4.59 | 4.75 | 0.2M |
| 2024-06-06 | 5.40 | 5.64 | 5.14 | 5.19 | 0.1M |
| 2024-06-05 | 5.01 | 5.60 | 5.01 | 5.48 | 0.1M |
| 2024-06-04 | 5.53 | 5.82 | 5.12 | 5.51 | 0.1M |
| 2024-06-03 | 6.00 | 6.07 | 5.65 | 5.82 | 0.1M |
| 2024-05-31 | 6.48 | 6.50 | 5.53 | 5.95 | 0.2M |
| 2024-05-30 | 6.40 | 6.40 | 6.15 | 6.35 | 0.1M |
| 2024-05-29 | 6.15 | 6.35 | 5.56 | 6.30 | 0.1M |
| 2024-05-28 | 6.05 | 6.78 | 5.91 | 6.27 | 0.3M |
| 2024-05-24 | 5.50 | 6.34 | 5.12 | 5.90 | 0.2M |
| 2024-05-23 | 5.53 | 6.45 | 5.01 | 5.36 | 0.4M |
| 2024-05-22 | 6.05 | 6.21 | 4.50 | 4.98 | 0.1M |
| 2024-05-21 | 6.65 | 6.74 | 6.00 | 6.10 | 0.1M |
| 2024-05-20 | 6.80 | 6.88 | 6.36 | 6.60 | 0.1M |
| 2024-05-17 | 7.40 | 7.40 | 6.53 | 6.75 | 0.0M |
| 2024-05-16 | 7.16 | 7.16 | 6.20 | 6.80 | 0.1M |
| 2024-05-15 | 7.60 | 7.97 | 6.83 | 7.09 | 0.1M |
| 2024-05-14 | 7.25 | 7.50 | 7.06 | 7.40 | 0.0M |
| 2024-05-13 | 7.75 | 7.75 | 6.93 | 7.02 | 0.0M |
| 2024-05-10 | 8.00 | 8.00 | 7.09 | 7.40 | 0.0M |
| 2024-05-09 | 8.91 | 8.91 | 7.69 | 7.77 | 0.1M |
| 2024-05-08 | 9.16 | 9.51 | 8.15 | 8.89 | 0.0M |
| 2024-05-07 | 7.99 | 8.97 | 7.99 | 8.97 | 0.0M |
| 2024-05-06 | 7.78 | 8.81 | 7.50 | 8.10 | 0.0M |
| 2024-05-03 | 7.85 | 7.85 | 7.43 | 7.62 | 0.0M |
| 2024-05-02 | 7.60 | 8.35 | 7.31 | 7.85 | 0.0M |
| 2024-05-01 | 7.15 | 7.95 | 6.80 | 7.30 | 0.0M |
| 2024-04-30 | 6.65 | 6.75 | 6.16 | 6.51 | 0.0M |
| 2024-04-29 | 7.31 | 7.39 | 6.39 | 6.39 | 0.0M |
| 2024-04-26 | 9.74 | 9.74 | 6.88 | 8.00 | 0.0M |
| 2024-04-25 | 6.98 | 7.18 | 6.76 | 6.76 | 0.0M |
| 2024-04-24 | 6.80 | 7.25 | 6.80 | 7.00 | 0.0M |
| 2024-04-23 | 7.50 | 7.60 | 6.85 | 7.29 | 0.0M |
| 2024-04-22 | 6.55 | 7.10 | 6.55 | 6.82 | 0.0M |
| 2024-04-19 | 7.00 | 7.46 | 6.66 | 6.76 | 0.0M |
| 2024-04-18 | 8.39 | 9.23 | 7.02 | 7.11 | 0.1M |
| 2024-04-17 | 10.28 | 11.59 | 8.29 | 10.00 | 0.1M |
| 2024-04-16 | 12.41 | 18.00 | 12.25 | 18.00 | 0.1M |
| 2024-04-15 | 12.37 | 12.42 | 12.37 | 12.41 | 0.0M |
| 2024-04-12 | 12.17 | 13.02 | 12.07 | 12.90 | 0.0M |
| 2024-04-11 | 12.14 | 12.70 | 12.14 | 12.45 | 0.0M |
| 2024-04-10 | 14.25 | 14.50 | 12.12 | 12.77 | 0.0M |
| 2024-04-09 | 13.97 | 14.22 | 12.61 | 14.00 | 0.0M |
| 2024-04-08 | 16.50 | 20.00 | 13.08 | 13.97 | 0.0M |
| 2024-04-05 | 13.19 | 16.50 | 13.00 | 13.70 | 0.0M |
| 2024-04-04 | 13.73 | 13.99 | 11.37 | 12.27 | 0.0M |
| 2024-04-03 | 12.85 | 14.22 | 12.45 | 12.52 | 0.0M |
| 2024-04-02 | 12.06 | 13.76 | 10.89 | 12.30 | 0.0M |
| 2024-04-01 | 11.18 | 14.00 | 11.18 | 13.00 | 0.0M |
| 2024-03-28 | 11.22 | 12.02 | 10.61 | 10.85 | 0.1M |
| 2024-03-27 | 9.45 | 10.85 | 9.33 | 10.85 | 0.0M |
| 2024-03-26 | 9.44 | 9.44 | 8.46 | 8.46 | 0.0M |
| 2024-03-25 | 9.85 | 9.85 | 9.78 | 9.78 | 0.0M |
| 2024-03-22 | 9.86 | 10.75 | 9.86 | 9.92 | 0.0M |
| 2024-03-21 | 9.00 | 9.69 | 9.00 | 9.50 | 0.0M |
| 2024-03-20 | 10.50 | 10.66 | 8.50 | 9.21 | 0.0M |
| 2024-03-19 | 11.23 | 12.20 | 10.79 | 10.85 | 0.0M |
| 2024-03-18 | 10.85 | 11.01 | 10.85 | 11.00 | 0.0M |
| 2024-03-15 | 10.72 | 10.85 | 10.58 | 10.85 | 0.0M |
| 2024-03-13 | 10.81 | 10.81 | 10.81 | 10.81 | 0.0M |
| 2024-03-12 | 10.85 | 10.85 | 10.84 | 10.84 | 0.0M |
| 2024-03-11 | 10.83 | 10.92 | 10.69 | 10.85 | 0.0M |
| 2024-03-08 | 10.85 | 10.85 | 10.85 | 10.85 | 0.0M |
| 2024-03-06 | 10.80 | 10.80 | 10.78 | 10.80 | 0.0M |
| 2024-03-05 | 10.85 | 11.56 | 10.79 | 10.79 | 0.0M |
| 2024-03-04 | 10.80 | 11.00 | 10.79 | 10.79 | 0.0M |
| 2024-03-01 | 10.52 | 10.80 | 10.51 | 10.80 | 0.0M |
| 2024-02-29 | 10.51 | 10.69 | 10.51 | 10.67 | 0.0M |
| 2024-02-28 | 10.81 | 10.85 | 10.50 | 10.60 | 0.0M |
| 2024-02-27 | 10.52 | 10.70 | 10.52 | 10.70 | 0.0M |
| 2024-02-26 | 10.80 | 11.00 | 10.50 | 11.00 | 0.0M |
| 2024-02-22 | 10.85 | 11.00 | 10.50 | 10.51 | 0.0M |
| 2024-02-21 | 11.00 | 13.47 | 10.63 | 11.00 | 0.0M |
| 2024-02-20 | 11.00 | 11.30 | 10.70 | 10.71 | 0.0M |
| 2024-02-16 | 10.99 | 12.50 | 10.79 | 10.92 | 0.0M |
| 2024-02-15 | 10.58 | 10.89 | 10.41 | 10.41 | 0.0M |
| 2024-02-14 | 10.48 | 10.50 | 10.48 | 10.50 | 0.0M |
| 2024-02-13 | 10.59 | 10.59 | 10.50 | 10.55 | 0.1M |
| 2024-02-08 | 8.85 | 9.75 | 8.85 | 9.75 | 0.0M |
| 2024-02-07 | 9.60 | 10.42 | 9.30 | 10.42 | 0.0M |
| 2024-02-06 | 10.46 | 10.46 | 10.20 | 10.33 | 0.0M |
| 2024-02-02 | 10.41 | 10.41 | 10.41 | 10.41 | 0.0M |
| 2024-02-01 | 10.42 | 10.42 | 10.42 | 10.42 | 0.0M |
| 2024-01-31 | 10.42 | 10.51 | 10.22 | 10.51 | 0.0M |
| 2024-01-30 | 10.42 | 10.48 | 10.19 | 10.42 | 0.0M |
| 2024-01-29 | 10.51 | 10.58 | 10.45 | 10.55 | 0.4M |
| 2024-01-26 | 10.53 | 10.53 | 10.50 | 10.51 | 0.2M |
| 2024-01-25 | 10.53 | 10.53 | 10.51 | 10.51 | 0.1M |
| 2024-01-24 | 10.52 | 10.54 | 10.52 | 10.52 | 0.0M |
| 2024-01-23 | 10.53 | 10.54 | 10.53 | 10.54 | 0.1M |
| 2024-01-19 | 10.53 | 10.53 | 10.52 | 10.53 | 0.0M |
| 2024-01-18 | 10.52 | 10.53 | 10.52 | 10.53 | 0.1M |
| 2024-01-17 | 10.52 | 10.53 | 10.52 | 10.52 | 0.2M |
| 2024-01-16 | 10.53 | 10.54 | 10.53 | 10.53 | 0.0M |
| 2024-01-12 | 10.51 | 10.52 | 10.51 | 10.51 | 0.0M |
| 2024-01-10 | 10.50 | 10.51 | 10.50 | 10.51 | 0.0M |
| 2024-01-05 | 10.50 | 10.50 | 10.50 | 10.50 | 0.0M |
| 2024-01-04 | 10.52 | 10.54 | 10.52 | 10.54 | 0.0M |
| 2024-01-03 | 10.51 | 10.52 | 10.51 | 10.52 | 0.0M |
| 2024-01-02 | 10.49 | 10.55 | 10.48 | 10.51 | 0.1M |