5.91
Última Actualización: 2025-09-15
| 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 | 6.00 | 6.00 | 6.00 | 6.00 | 0.0M |
| 2024-12-30 | 5.71 | 6.31 | 5.71 | 6.31 | 0.1M |
| 2024-12-27 | 6.01 | 6.01 | 6.01 | 6.01 | 0.0M |
| 2024-12-26 | 6.32 | 6.32 | 6.32 | 6.32 | 0.0M |
| 2024-12-24 | 6.90 | 6.90 | 6.65 | 6.65 | 0.0M |
| 2024-12-23 | 6.92 | 7.00 | 6.91 | 7.00 | 0.0M |
| 2024-12-20 | 7.00 | 7.59 | 7.00 | 7.17 | 0.0M |
| 2024-12-19 | 7.25 | 7.25 | 7.25 | 7.25 | 0.0M |
| 2024-12-18 | 7.23 | 7.25 | 7.01 | 7.25 | 0.1M |
| 2024-12-17 | 6.91 | 6.91 | 6.56 | 6.91 | 0.1M |
| 2024-12-16 | 6.96 | 6.96 | 6.33 | 6.59 | 0.0M |
| 2024-12-13 | 7.17 | 7.17 | 6.50 | 6.63 | 0.1M |
| 2024-12-12 | 6.19 | 6.83 | 6.19 | 6.83 | 0.1M |
| 2024-12-11 | 5.89 | 6.51 | 5.89 | 6.51 | 0.8M |
| 2024-12-10 | 6.20 | 6.20 | 6.20 | 6.20 | 0.0M |
| 2024-12-09 | 6.52 | 6.52 | 6.52 | 6.52 | 0.1M |
| 2024-12-06 | 6.86 | 6.86 | 6.86 | 6.86 | 0.0M |
| 2024-12-05 | 7.00 | 7.00 | 7.00 | 7.00 | 0.0M |
| 2024-12-04 | 7.14 | 7.14 | 7.14 | 7.14 | 0.0M |
| 2024-12-03 | 7.28 | 7.28 | 7.28 | 7.28 | 0.0M |
| 2024-12-02 | 7.42 | 7.42 | 7.42 | 7.42 | 0.0M |
| 2024-11-29 | 7.57 | 7.57 | 7.57 | 7.57 | 0.1M |
| 2024-11-28 | 7.72 | 7.96 | 7.72 | 7.72 | 0.0M |
| 2024-11-27 | 7.87 | 7.87 | 7.87 | 7.87 | 0.0M |
| 2024-11-26 | 8.03 | 8.03 | 8.03 | 8.03 | 0.0M |
| 2024-11-25 | 8.51 | 8.51 | 8.19 | 8.19 | 0.0M |
| 2024-11-22 | 8.64 | 8.64 | 8.35 | 8.35 | 1.1M |
| 2024-11-21 | 8.48 | 8.48 | 8.48 | 8.48 | 1.5M |
| 2024-11-19 | 8.32 | 8.32 | 8.32 | 8.32 | 0.0M |
| 2024-11-18 | 8.16 | 8.16 | 8.16 | 8.16 | 0.0M |
| 2024-11-14 | 8.00 | 8.00 | 8.00 | 8.00 | 0.0M |
| 2024-11-13 | 7.88 | 7.88 | 7.85 | 7.85 | 0.0M |
| 2024-11-12 | 7.73 | 7.73 | 7.73 | 7.73 | 0.0M |
| 2024-11-11 | 7.58 | 7.58 | 7.58 | 7.58 | 0.0M |
| 2024-11-08 | 7.44 | 7.44 | 7.44 | 7.44 | 0.0M |
| 2024-11-06 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-11-05 | 7.16 | 7.16 | 7.16 | 7.16 | 0.0M |
| 2024-11-04 | 7.02 | 7.02 | 7.02 | 7.02 | 0.0M |
| 2024-10-31 | 6.89 | 6.89 | 6.89 | 6.89 | 0.0M |
| 2024-10-29 | 6.76 | 6.76 | 6.76 | 6.76 | 0.0M |
| 2024-10-25 | 6.63 | 6.63 | 6.63 | 6.63 | 0.0M |
| 2024-10-24 | 6.50 | 6.50 | 6.50 | 6.50 | 0.0M |
| 2024-10-23 | 6.38 | 6.38 | 6.38 | 6.38 | 0.0M |
| 2024-10-22 | 6.26 | 6.26 | 6.26 | 6.26 | 0.0M |
| 2024-10-15 | 6.14 | 6.14 | 6.14 | 6.14 | 0.0M |
| 2024-10-09 | 6.02 | 6.02 | 6.02 | 6.02 | 0.0M |
| 2024-10-08 | 5.91 | 5.91 | 5.91 | 5.91 | 0.0M |
| 2024-09-27 | 5.80 | 5.80 | 5.80 | 5.80 | 0.0M |
| 2024-09-26 | 5.69 | 5.69 | 5.69 | 5.69 | 0.0M |
| 2024-09-25 | 5.42 | 5.42 | 5.42 | 5.42 | 0.0M |
| 2024-09-24 | 5.17 | 5.17 | 5.17 | 5.17 | 0.0M |
| 2024-09-23 | 4.93 | 4.93 | 4.93 | 4.93 | 0.0M |
| 2024-09-20 | 4.70 | 4.70 | 4.70 | 4.70 | 0.0M |
| 2024-09-19 | 4.48 | 4.48 | 4.48 | 4.48 | 0.0M |
| 2024-09-18 | 4.27 | 4.27 | 4.27 | 4.27 | 0.0M |
| 2024-09-17 | 4.07 | 4.07 | 4.07 | 4.07 | 0.0M |
| 2024-09-16 | 3.88 | 3.88 | 3.88 | 3.88 | 0.0M |
| 2024-09-13 | 3.70 | 3.70 | 3.70 | 3.70 | 0.0M |
| 2024-09-12 | 3.53 | 3.53 | 3.53 | 3.53 | 0.0M |
| 2024-09-10 | 3.37 | 3.37 | 3.37 | 3.37 | 0.0M |
| 2024-09-09 | 3.21 | 3.21 | 3.21 | 3.21 | 0.0M |
| 2024-09-06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.0M |
| 2024-09-05 | 2.92 | 2.92 | 2.92 | 2.92 | 0.0M |
| 2024-09-02 | 2.79 | 2.79 | 2.79 | 2.79 | 0.0M |
| 2024-08-29 | 2.66 | 2.66 | 2.66 | 2.66 | 0.0M |
| 2024-08-21 | 2.54 | 2.54 | 2.54 | 2.54 | 0.0M |
| 2024-08-06 | 2.42 | 2.42 | 2.42 | 2.42 | 0.0M |
| 2024-08-05 | 2.31 | 2.31 | 2.31 | 2.31 | 0.0M |
| 2024-07-15 | 2.20 | 2.20 | 2.20 | 2.20 | 0.0M |
| 2024-05-29 | 2.10 | 2.10 | 2.10 | 2.10 | 0.0M |
| 2024-05-15 | 2.00 | 2.00 | 2.00 | 2.00 | 0.0M |
| 2024-04-05 | 1.91 | 1.91 | 1.91 | 1.91 | 0.0M |
| 2024-04-03 | 2.01 | 2.01 | 2.01 | 2.01 | 0.0M |
| 2024-03-22 | 1.92 | 1.92 | 1.92 | 1.92 | 0.0M |
| 2024-03-21 | 2.00 | 2.00 | 1.92 | 1.92 | 0.0M |
| 2024-03-20 | 2.00 | 2.00 | 2.00 | 2.00 | 0.0M |
| 2024-03-19 | 2.10 | 2.10 | 2.10 | 2.10 | 0.0M |
| 2024-01-29 | 2.21 | 2.21 | 2.21 | 2.21 | 0.0M |
| 2024-01-01 | 2.21 | 2.21 | 2.21 | 2.21 | 0.0M |