2.20
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 2.34 | 2.34 | 2.34 | 2.34 | 0.0M |
| 2024-12-27 | 2.24 | 2.34 | 2.24 | 2.34 | 0.0M |
| 2024-12-17 | 2.24 | 2.24 | 2.24 | 2.24 | 0.0M |
| 2024-12-16 | 2.38 | 2.40 | 2.38 | 2.40 | 0.0M |
| 2024-12-13 | 2.40 | 2.40 | 2.40 | 2.40 | 0.0M |
| 2024-12-12 | 2.60 | 2.60 | 2.48 | 2.48 | 0.0M |
| 2024-12-11 | 1.85 | 2.00 | 1.85 | 2.00 | 0.0M |
| 2024-12-06 | 1.90 | 1.90 | 1.90 | 1.90 | 0.0M |
| 2024-12-05 | 1.80 | 1.80 | 1.80 | 1.80 | 0.0M |
| 2024-12-04 | 1.75 | 1.75 | 1.75 | 1.75 | 0.0M |
| 2024-12-02 | 2.00 | 2.00 | 1.75 | 1.75 | 0.0M |
| 2024-11-27 | 2.10 | 2.10 | 2.06 | 2.06 | 0.0M |
| 2024-11-25 | 2.18 | 2.18 | 2.16 | 2.16 | 0.0M |
| 2024-11-15 | 2.32 | 2.32 | 2.30 | 2.30 | 0.0M |
| 2024-11-13 | 2.32 | 2.32 | 2.32 | 2.32 | 0.0M |
| 2024-11-04 | 2.44 | 2.44 | 2.44 | 2.44 | 0.0M |
| 2024-10-31 | 2.62 | 2.62 | 2.62 | 2.62 | 0.0M |
| 2024-10-30 | 2.64 | 2.64 | 2.64 | 2.64 | 0.0M |
| 2024-10-14 | 2.82 | 2.82 | 2.80 | 2.80 | 0.0M |
| 2024-10-11 | 2.80 | 2.80 | 2.80 | 2.80 | 0.0M |
| 2024-10-08 | 2.84 | 2.98 | 2.84 | 2.98 | 0.0M |
| 2024-10-07 | 3.00 | 3.00 | 3.00 | 3.00 | 0.0M |
| 2024-10-04 | 2.80 | 2.80 | 2.80 | 2.80 | 0.0M |
| 2024-10-03 | 3.28 | 3.28 | 3.28 | 3.28 | 0.0M |
| 2024-10-02 | 2.32 | 3.14 | 2.32 | 3.14 | 0.0M |
| 2024-09-27 | 2.32 | 2.32 | 2.32 | 2.32 | 0.0M |
| 2024-09-20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.0M |
| 2024-09-19 | 2.34 | 2.34 | 2.34 | 2.34 | 0.0M |
| 2024-09-16 | 2.40 | 2.40 | 2.40 | 2.40 | 0.0M |
| 2024-09-13 | 2.48 | 2.48 | 2.48 | 2.48 | 0.0M |
| 2024-09-10 | 2.64 | 2.66 | 2.64 | 2.66 | 0.0M |
| 2024-09-06 | 2.82 | 2.82 | 2.82 | 2.82 | 0.0M |
| 2024-09-03 | 2.80 | 2.82 | 2.66 | 2.66 | 0.0M |
| 2024-08-29 | 2.98 | 2.98 | 2.98 | 2.98 | 0.0M |
| 2024-08-23 | 3.02 | 3.20 | 3.02 | 3.20 | 0.0M |
| 2024-08-22 | 3.20 | 3.20 | 2.98 | 2.98 | 0.0M |
| 2024-08-21 | 3.12 | 3.12 | 2.98 | 2.98 | 0.0M |
| 2024-08-20 | 2.74 | 3.20 | 2.74 | 3.20 | 0.0M |
| 2024-08-16 | 2.90 | 2.94 | 2.40 | 2.94 | 0.0M |
| 2024-08-14 | 3.20 | 3.20 | 2.90 | 2.90 | 0.0M |
| 2024-08-13 | 2.70 | 3.24 | 2.70 | 3.24 | 0.0M |
| 2024-08-09 | 2.52 | 2.54 | 2.52 | 2.54 | 0.0M |
| 2024-08-07 | 2.52 | 2.52 | 2.52 | 2.52 | 0.0M |
| 2024-08-01 | 2.52 | 2.52 | 2.52 | 2.52 | 0.0M |
| 2024-07-31 | 2.90 | 3.12 | 2.70 | 2.70 | 0.0M |
| 2024-07-30 | 2.90 | 2.90 | 2.90 | 2.90 | 0.0M |
| 2024-07-29 | 2.70 | 2.70 | 2.70 | 2.70 | 0.0M |
| 2024-07-26 | 2.38 | 2.40 | 2.38 | 2.40 | 0.0M |
| 2024-07-25 | 2.94 | 2.94 | 2.94 | 2.94 | 0.0M |
| 2024-07-23 | 3.16 | 3.16 | 3.14 | 3.14 | 0.0M |
| 2024-07-18 | 3.14 | 3.14 | 2.92 | 2.92 | 0.0M |
| 2024-07-16 | 3.36 | 3.36 | 3.36 | 3.36 | 0.0M |
| 2024-07-15 | 3.32 | 3.48 | 3.24 | 3.24 | 0.0M |
| 2024-07-12 | 3.10 | 3.14 | 3.10 | 3.14 | 0.0M |
| 2024-07-03 | 2.92 | 3.10 | 2.92 | 3.10 | 0.0M |
| 2024-07-02 | 3.28 | 3.28 | 2.92 | 2.92 | 0.0M |
| 2024-07-01 | 3.30 | 3.30 | 3.30 | 3.30 | 0.0M |
| 2024-06-28 | 3.12 | 3.30 | 3.12 | 3.30 | 0.0M |
| 2024-06-27 | 3.12 | 3.12 | 3.12 | 3.12 | 0.0M |
| 2024-06-25 | 3.10 | 3.10 | 3.10 | 3.10 | 0.0M |
| 2024-06-20 | 3.10 | 3.10 | 3.10 | 3.10 | 0.0M |
| 2024-06-19 | 3.74 | 3.74 | 3.00 | 3.10 | 0.0M |
| 2024-06-18 | 3.76 | 4.00 | 3.76 | 4.00 | 0.0M |
| 2024-06-14 | 3.74 | 3.74 | 3.74 | 3.74 | 0.0M |
| 2024-06-13 | 3.74 | 3.76 | 3.74 | 3.76 | 0.0M |
| 2024-06-11 | 4.00 | 4.00 | 4.00 | 4.00 | 0.0M |
| 2024-06-07 | 3.70 | 4.00 | 3.70 | 4.00 | 0.0M |
| 2024-06-06 | 3.70 | 4.00 | 3.70 | 4.00 | 0.0M |
| 2024-06-05 | 3.70 | 4.00 | 3.70 | 4.00 | 0.0M |
| 2024-06-03 | 3.60 | 4.10 | 3.60 | 4.10 | 0.0M |
| 2024-05-31 | 3.14 | 3.90 | 3.14 | 3.60 | 0.0M |
| 2024-05-29 | 3.28 | 3.30 | 3.00 | 3.20 | 0.0M |
| 2024-05-27 | 3.62 | 4.00 | 3.00 | 3.50 | 0.0M |
| 2024-05-24 | 3.82 | 3.94 | 3.20 | 3.42 | 0.0M |
| 2024-05-23 | 3.90 | 4.10 | 3.90 | 4.10 | 0.0M |
| 2024-05-22 | 3.78 | 3.90 | 3.16 | 3.80 | 0.0M |
| 2024-05-21 | 3.90 | 4.00 | 3.12 | 3.50 | 0.0M |
| 2024-05-20 | 4.02 | 4.88 | 3.24 | 4.00 | 0.0M |
| 2024-05-17 | 4.98 | 4.98 | 4.48 | 4.96 | 0.0M |
| 2024-05-16 | 5.40 | 5.40 | 3.82 | 4.48 | 0.0M |
| 2024-05-15 | 5.55 | 6.50 | 4.60 | 5.40 | 0.0M |
| 2024-05-14 | 3.74 | 5.20 | 3.56 | 5.00 | 0.0M |
| 2024-05-13 | 3.52 | 3.76 | 3.24 | 3.50 | 0.0M |
| 2024-05-10 | 3.14 | 3.76 | 2.70 | 3.32 | 0.0M |
| 2024-05-09 | 2.60 | 3.12 | 2.60 | 3.06 | 0.0M |
| 2024-05-08 | 2.64 | 3.14 | 2.38 | 2.38 | 0.0M |
| 2024-05-07 | 2.62 | 3.00 | 2.40 | 2.40 | 0.0M |
| 2024-05-06 | 3.00 | 3.00 | 2.80 | 2.80 | 0.0M |
| 2024-04-30 | 2.40 | 2.40 | 2.40 | 2.40 | 0.0M |
| 2024-04-29 | 3.14 | 3.14 | 2.64 | 2.64 | 0.0M |
| 2024-04-26 | 3.08 | 3.08 | 3.08 | 3.08 | 0.0M |
| 2024-04-25 | 3.14 | 3.14 | 3.14 | 3.14 | 0.0M |
| 2024-04-24 | 2.94 | 3.14 | 2.94 | 3.14 | 0.0M |
| 2024-04-23 | 3.00 | 3.00 | 2.94 | 2.94 | 0.0M |
| 2024-04-22 | 3.10 | 3.14 | 3.10 | 3.14 | 0.0M |
| 2024-04-19 | 2.34 | 3.10 | 2.34 | 3.10 | 0.0M |
| 2024-04-18 | 2.10 | 2.36 | 2.10 | 2.36 | 0.0M |
| 2024-04-17 | 2.00 | 2.10 | 2.00 | 2.10 | 0.0M |
| 2024-04-16 | 1.79 | 2.00 | 1.79 | 1.99 | 0.0M |
| 2024-04-12 | 1.67 | 1.68 | 1.67 | 1.68 | 0.0M |
| 2024-04-03 | 1.80 | 1.80 | 1.65 | 1.65 | 0.0M |
| 2024-04-02 | 1.65 | 1.80 | 1.65 | 1.80 | 0.0M |
| 2024-03-26 | 1.75 | 1.75 | 1.75 | 1.75 | 0.0M |
| 2024-03-22 | 1.75 | 1.75 | 1.66 | 1.66 | 0.0M |
| 2024-03-19 | 1.82 | 1.90 | 1.82 | 1.90 | 0.0M |
| 2024-03-18 | 1.99 | 1.99 | 1.80 | 1.80 | 0.0M |
| 2024-03-14 | 1.85 | 1.85 | 1.85 | 1.85 | 0.0M |
| 2024-03-13 | 1.75 | 1.90 | 1.66 | 1.90 | 0.0M |
| 2024-03-11 | 1.88 | 1.90 | 1.86 | 1.90 | 0.0M |
| 2024-02-29 | 2.02 | 2.02 | 2.00 | 2.00 | 0.0M |
| 2024-02-28 | 2.00 | 2.24 | 2.00 | 2.24 | 0.0M |
| 2024-02-27 | 1.87 | 2.00 | 1.87 | 2.00 | 0.0M |
| 2024-02-23 | 1.75 | 1.75 | 1.75 | 1.75 | 0.0M |
| 2024-02-21 | 1.85 | 1.85 | 1.85 | 1.85 | 0.0M |
| 2024-02-19 | 1.87 | 1.90 | 1.87 | 1.90 | 0.0M |
| 2024-02-08 | 1.85 | 2.00 | 1.85 | 2.00 | 0.0M |
| 2024-02-05 | 1.87 | 2.00 | 1.87 | 2.00 | 0.0M |
| 2024-01-31 | 2.00 | 2.10 | 1.85 | 1.87 | 0.0M |
| 2024-01-30 | 1.99 | 2.00 | 1.99 | 2.00 | 0.0M |
| 2024-01-29 | 1.87 | 1.99 | 1.87 | 1.99 | 0.0M |
| 2024-01-26 | 1.85 | 1.85 | 1.85 | 1.85 | 0.0M |
| 2024-01-24 | 1.92 | 1.97 | 1.78 | 1.97 | 0.0M |
| 2024-01-22 | 1.96 | 1.96 | 1.96 | 1.96 | 0.0M |
| 2024-01-19 | 2.00 | 2.10 | 2.00 | 2.10 | 0.0M |
| 2024-01-17 | 1.96 | 1.96 | 1.96 | 1.96 | 0.0M |
| 2024-01-16 | 1.96 | 1.96 | 1.96 | 1.96 | 0.0M |
| 2024-01-11 | 2.00 | 2.08 | 2.00 | 2.08 | 0.0M |
| 2024-01-10 | 1.96 | 1.96 | 1.96 | 1.96 | 0.0M |
| 2024-01-08 | 2.24 | 2.24 | 1.98 | 2.00 | 0.0M |
| 2024-01-05 | 2.10 | 2.24 | 2.00 | 2.24 | 0.0M |
| 2024-01-04 | 2.00 | 2.32 | 1.62 | 2.30 | 0.0M |
| 2024-01-03 | 1.85 | 2.00 | 1.85 | 2.00 | 0.0M |
| 2024-01-02 | 1.96 | 1.96 | 1.96 | 1.96 | 0.0M |