5.29
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 5.29 | 5.31 | 5.28 | 5.29 | 0.0M |
| 2025-09-25 | 5.28 | 5.29 | 5.27 | 5.28 | 0.0M |
| 2025-09-24 | 5.28 | 5.31 | 5.28 | 5.29 | 0.0M |
| 2025-09-23 | 5.29 | 5.30 | 5.29 | 5.29 | 0.0M |
| 2025-09-22 | 5.29 | 5.31 | 5.27 | 5.29 | 0.0M |
| 2025-09-19 | 5.27 | 5.28 | 5.27 | 5.28 | 0.0M |
| 2025-09-18 | 5.26 | 5.28 | 5.26 | 5.28 | 0.0M |
| 2025-09-17 | 5.21 | 5.22 | 5.21 | 5.22 | 0.0M |
| 2025-09-16 | 5.25 | 5.27 | 5.21 | 5.21 | 0.0M |
| 2025-09-15 | 5.26 | 5.26 | 5.25 | 5.25 | 0.0M |
| 2025-09-12 | 5.25 | 5.26 | 5.25 | 5.26 | 0.0M |
| 2025-09-11 | 5.24 | 5.26 | 5.24 | 5.26 | 0.0M |
| 2025-09-10 | 5.22 | 5.23 | 5.21 | 5.22 | 0.0M |
| 2025-09-09 | 5.18 | 5.19 | 5.18 | 5.19 | 0.0M |
| 2025-09-08 | 5.18 | 5.18 | 5.18 | 5.18 | 0.0M |
| 2025-09-05 | 5.22 | 5.22 | 5.16 | 5.16 | 0.0M |
| 2025-09-04 | 5.18 | 5.19 | 5.18 | 5.19 | 0.0M |
| 2025-09-03 | 5.16 | 5.17 | 5.15 | 5.15 | 0.0M |
| 2025-09-02 | 5.16 | 5.16 | 5.12 | 5.12 | 0.0M |
| 2025-09-01 | 5.16 | 5.18 | 5.16 | 5.17 | 0.0M |
| 2025-08-29 | 5.20 | 5.20 | 5.16 | 5.16 | 0.0M |
| 2025-08-28 | 5.20 | 5.20 | 5.19 | 5.19 | 0.0M |
| 2025-08-27 | 5.20 | 5.22 | 5.20 | 5.21 | 0.0M |
| 2025-08-26 | 5.17 | 5.17 | 5.16 | 5.16 | 0.0M |
| 2025-08-25 | 5.15 | 5.16 | 5.15 | 5.16 | 0.0M |
| 2025-08-22 | 5.14 | 5.17 | 5.14 | 5.17 | 0.0M |
| 2025-08-21 | 5.14 | 5.14 | 5.12 | 5.14 | 0.0M |
| 2025-08-20 | 5.14 | 5.14 | 5.12 | 5.12 | 0.0M |
| 2025-08-19 | 5.14 | 5.14 | 5.14 | 5.14 | 0.0M |
| 2025-08-18 | 5.14 | 5.15 | 5.14 | 5.14 | 0.0M |
| 2025-08-15 | 5.17 | 5.17 | 5.13 | 5.13 | 0.0M |
| 2025-08-14 | 5.15 | 5.16 | 5.15 | 5.16 | 0.0M |
| 2025-08-13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.0M |
| 2025-08-12 | 5.12 | 5.12 | 5.11 | 5.12 | 0.0M |
| 2025-08-11 | 5.11 | 5.12 | 5.11 | 5.12 | 0.0M |
| 2025-08-08 | 5.08 | 5.09 | 5.08 | 5.08 | 0.0M |
| 2025-08-07 | 5.08 | 5.10 | 5.07 | 5.07 | 0.0M |
| 2025-08-06 | 5.10 | 5.10 | 5.07 | 5.08 | 0.0M |
| 2025-08-05 | 5.12 | 5.13 | 5.07 | 5.07 | 0.0M |
| 2025-08-04 | 5.05 | 5.09 | 5.05 | 5.09 | 0.0M |
| 2025-08-01 | 5.15 | 5.15 | 5.04 | 5.04 | 0.0M |
| 2025-07-31 | 5.22 | 5.24 | 5.21 | 5.21 | 0.0M |
| 2025-07-30 | 5.16 | 5.19 | 5.16 | 5.19 | 0.0M |
| 2025-07-29 | 5.19 | 5.19 | 5.17 | 5.17 | 0.0M |
| 2025-07-28 | 5.13 | 5.15 | 5.13 | 5.15 | 0.0M |
| 2025-07-25 | 5.08 | 5.09 | 5.08 | 5.09 | 0.0M |
| 2025-07-24 | 5.07 | 5.07 | 5.06 | 5.07 | 0.0M |
| 2025-07-23 | 5.05 | 5.06 | 5.05 | 5.06 | 0.0M |
| 2025-07-22 | 5.05 | 5.05 | 5.03 | 5.03 | 0.0M |
| 2025-07-21 | 5.08 | 5.08 | 5.06 | 5.06 | 0.0M |
| 2025-07-18 | 5.08 | 5.08 | 5.06 | 5.06 | 0.0M |
| 2025-07-17 | 5.07 | 5.07 | 5.06 | 5.07 | 0.0M |
| 2025-07-16 | 5.00 | 5.04 | 4.97 | 4.97 | 0.0M |
| 2025-07-15 | 5.05 | 5.05 | 5.05 | 5.05 | 0.0M |
| 2025-07-14 | 5.01 | 5.03 | 5.00 | 5.03 | 0.0M |
| 2025-07-11 | 5.04 | 5.04 | 5.01 | 5.02 | 0.0M |
| 2025-07-10 | 5.00 | 5.05 | 5.00 | 5.05 | 0.0M |
| 2025-07-09 | 5.00 | 5.01 | 5.00 | 5.01 | 0.0M |
| 2025-07-08 | 5.01 | 5.01 | 4.99 | 5.00 | 0.0M |
| 2025-07-07 | 5.00 | 5.02 | 5.00 | 5.00 | 0.0M |
| 2025-07-04 | 5.00 | 5.00 | 4.98 | 4.98 | 0.0M |
| 2025-07-03 | 4.97 | 5.02 | 4.97 | 5.02 | 0.0M |
| 2025-07-02 | 4.98 | 4.98 | 4.96 | 4.96 | 0.0M |
| 2025-07-01 | 4.95 | 4.96 | 4.93 | 4.96 | 0.0M |
| 2025-06-30 | 4.97 | 4.97 | 4.96 | 4.96 | 0.0M |
| 2025-06-27 | 4.95 | 4.96 | 4.95 | 4.96 | 0.0M |
| 2025-06-26 | 4.92 | 4.93 | 4.90 | 4.93 | 0.0M |
| 2025-06-25 | 4.96 | 4.98 | 4.94 | 4.94 | 0.0M |
| 2025-06-24 | 4.94 | 4.94 | 4.94 | 4.94 | 0.0M |
| 2025-06-23 | 4.90 | 4.91 | 4.89 | 4.89 | 0.0M |
| 2025-06-20 | 4.89 | 4.90 | 4.89 | 4.90 | 0.0M |
| 2025-06-19 | 4.91 | 4.91 | 4.88 | 4.88 | 0.0M |
| 2025-06-18 | 4.91 | 4.92 | 4.91 | 4.92 | 0.0M |
| 2025-06-17 | 4.91 | 4.92 | 4.90 | 4.92 | 0.0M |
| 2025-06-16 | 4.90 | 4.92 | 4.90 | 4.92 | 0.0M |
| 2025-06-13 | 4.88 | 4.92 | 4.88 | 4.91 | 0.0M |
| 2025-06-12 | 4.93 | 4.93 | 4.88 | 4.92 | 0.0M |
| 2025-06-11 | 4.98 | 4.99 | 4.97 | 4.97 | 0.0M |
| 2025-06-10 | 4.97 | 4.97 | 4.96 | 4.97 | 0.0M |
| 2025-06-09 | 4.96 | 4.96 | 4.96 | 4.96 | 0.0M |
| 2025-06-06 | 4.92 | 4.96 | 4.92 | 4.96 | 0.0M |
| 2025-06-05 | 4.94 | 4.94 | 4.94 | 4.94 | 0.0M |
| 2025-06-04 | 4.97 | 4.97 | 4.95 | 4.95 | 0.0M |
| 2025-06-03 | 4.90 | 4.95 | 4.90 | 4.95 | 0.0M |
| 2025-06-02 | 4.88 | 4.88 | 4.87 | 4.87 | 0.0M |
| 2025-05-30 | 4.91 | 4.93 | 4.91 | 4.91 | 0.0M |
| 2025-05-29 | 5.01 | 5.01 | 4.90 | 4.90 | 0.0M |
| 2025-05-28 | 4.94 | 4.95 | 4.94 | 4.94 | 0.0M |
| 2025-05-27 | 4.88 | 4.92 | 4.88 | 4.92 | 0.0M |
| 2025-05-26 | 4.87 | 4.88 | 4.87 | 4.88 | 0.0M |
| 2025-05-23 | 4.88 | 4.88 | 4.84 | 4.84 | 0.0M |
| 2025-05-22 | 4.89 | 4.90 | 4.89 | 4.90 | 0.0M |
| 2025-05-21 | 4.94 | 4.94 | 4.93 | 4.94 | 0.0M |
| 2025-05-20 | 5.00 | 5.01 | 5.00 | 5.00 | 0.0M |
| 2025-05-19 | 4.97 | 4.99 | 4.94 | 4.99 | 0.0M |
| 2025-05-16 | 4.97 | 5.03 | 4.97 | 5.03 | 0.0M |
| 2025-05-15 | 4.94 | 4.98 | 4.93 | 4.98 | 0.0M |
| 2025-05-14 | 4.98 | 4.98 | 4.96 | 4.96 | 0.0M |
| 2025-05-13 | 4.96 | 5.00 | 4.96 | 4.99 | 0.0M |
| 2025-05-12 | 4.90 | 4.98 | 4.90 | 4.95 | 0.0M |
| 2025-05-09 | 4.79 | 4.80 | 4.77 | 4.77 | 0.0M |
| 2025-05-08 | 4.77 | 4.82 | 4.77 | 4.79 | 0.0M |
| 2025-05-07 | 4.70 | 4.71 | 4.70 | 4.70 | 0.0M |
| 2025-05-06 | 4.73 | 4.73 | 4.71 | 4.72 | 0.0M |
| 2025-05-05 | 4.73 | 4.75 | 4.72 | 4.75 | 0.0M |
| 2025-05-02 | 4.72 | 4.74 | 4.71 | 4.74 | 0.0M |
| 2025-04-30 | 4.65 | 4.65 | 4.62 | 4.62 | 0.0M |
| 2025-04-29 | 4.61 | 4.62 | 4.61 | 4.61 | 0.0M |
| 2025-04-28 | 4.61 | 4.61 | 4.58 | 4.58 | 0.0M |
| 2025-04-25 | 4.59 | 4.59 | 4.59 | 4.59 | 0.0M |
| 2025-04-24 | 4.50 | 4.56 | 4.49 | 4.56 | 0.0M |
| 2025-04-22 | 4.31 | 4.37 | 4.31 | 4.37 | 0.0M |
| 2025-04-16 | 4.48 | 4.49 | 4.48 | 4.49 | 0.0M |