27.00
Última Actualización: 2025-09-30
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 |
---|---|---|---|---|---|
2021-12-31 | 47.50 | 47.60 | 47.00 | 46.50 | 0.0M |
2021-12-30 | 45.50 | 49.00 | 47.00 | 47.50 | 0.2M |
2021-12-29 | 43.50 | 47.00 | 43.20 | 46.00 | 0.1M |
2021-12-24 | 42.50 | 43.15 | 42.81 | 43.50 | 0.0M |
2021-12-23 | 43.00 | 44.75 | 42.13 | 42.50 | 0.5M |
2021-12-22 | 43.00 | 43.45 | 42.55 | 43.00 | 0.1M |
2021-12-21 | 43.00 | 44.00 | 43.00 | 43.00 | 0.0M |
2021-12-20 | 44.50 | 45.35 | 43.00 | 43.00 | 0.1M |
2021-12-17 | 44.50 | 46.00 | 45.00 | 46.00 | 0.1M |
2021-12-16 | 44.71 | 46.45 | 43.72 | 44.71 | 0.4M |
2021-12-15 | 39.74 | 46.70 | 39.90 | 44.71 | 0.7M |
2021-12-14 | 45.71 | 46.28 | 45.71 | 45.71 | 0.0M |
2021-12-13 | 46.70 | 47.69 | 45.79 | 45.71 | 0.2M |
2021-12-10 | 49.68 | 48.79 | 45.71 | 46.70 | 0.0M |
2021-12-09 | 48.69 | 52.46 | 46.70 | 49.68 | 0.3M |
2021-12-08 | 40.24 | 49.68 | 41.73 | 48.69 | 0.5M |
2021-12-07 | 39.74 | 41.73 | 38.75 | 40.24 | 0.1M |
2021-12-06 | 39.74 | 39.88 | 39.74 | 39.74 | 0.1M |
2021-12-03 | 39.25 | 41.73 | 39.15 | 39.74 | 0.2M |
2021-12-02 | 38.25 | 39.74 | 37.76 | 39.25 | 0.1M |
2021-12-01 | 38.25 | 39.15 | 37.16 | 39.15 | 0.1M |
2021-11-30 | 38.25 | 38.65 | 37.26 | 38.25 | 0.0M |
2021-11-29 | 39.74 | 39.74 | 37.76 | 38.25 | 0.1M |
2021-11-26 | 39.25 | 41.73 | 37.76 | 39.74 | 0.1M |
2021-11-25 | 40.24 | 39.99 | 39.30 | 40.24 | 0.1M |
2021-11-24 | 40.24 | 40.33 | 39.30 | 40.24 | 0.0M |
2021-11-23 | 43.22 | 42.84 | 38.84 | 40.24 | 0.2M |
2021-11-22 | 44.22 | 44.71 | 41.83 | 43.22 | 0.3M |
2021-11-19 | 44.46 | 44.71 | 43.72 | 43.72 | 3.6M |
2021-11-18 | 44.46 | 44.71 | 44.71 | 44.46 | 0.0M |
2021-11-17 | 44.46 | 45.31 | 43.83 | 44.46 | 0.0M |
2021-11-16 | 44.71 | 45.41 | 43.82 | 44.46 | 0.2M |
2021-11-15 | 45.21 | 45.71 | 43.92 | 44.71 | 0.1M |
2021-11-12 | 44.71 | 46.70 | 45.09 | 45.71 | 0.5M |
2021-11-11 | 44.22 | 45.71 | 43.92 | 44.71 | 0.1M |
2021-11-10 | 45.21 | 45.88 | 43.72 | 44.22 | 0.1M |
2021-11-09 | 45.21 | 46.10 | 44.41 | 45.21 | 0.0M |
2021-11-08 | 45.21 | 45.90 | 45.75 | 45.21 | 0.0M |
2021-11-05 | 45.21 | 45.81 | 43.97 | 45.21 | 0.1M |
2021-11-04 | 46.20 | 47.20 | 44.71 | 45.21 | 0.1M |
2021-11-03 | 46.70 | 47.69 | 44.81 | 46.20 | 0.0M |
2021-11-02 | 47.69 | 48.69 | 46.77 | 47.69 | 0.1M |
2021-11-01 | 47.69 | 48.14 | 46.76 | 47.69 | 0.1M |
2021-10-29 | 48.19 | 49.68 | 47.00 | 47.20 | 0.1M |
2021-10-28 | 48.19 | 47.59 | 47.13 | 48.19 | 0.1M |
2021-10-27 | 48.19 | 47.69 | 47.10 | 48.19 | 0.0M |
2021-10-26 | 48.19 | 47.89 | 47.15 | 48.19 | 0.0M |
2021-10-25 | 48.69 | 48.18 | 46.32 | 46.70 | 0.1M |
2021-10-22 | 48.19 | 49.48 | 47.69 | 48.69 | 0.4M |
2021-10-21 | 46.70 | 49.68 | 46.70 | 48.19 | 0.3M |
2021-10-20 | 46.70 | 47.49 | 46.45 | 46.70 | 0.2M |
2021-10-19 | 46.70 | 47.89 | 46.42 | 46.70 | 0.1M |
2021-10-18 | 46.20 | 47.69 | 45.71 | 46.70 | 0.2M |
2021-10-15 | 46.20 | 47.64 | 46.40 | 46.20 | 0.4M |
2021-10-14 | 46.20 | 47.10 | 46.30 | 46.20 | 0.1M |
2021-10-13 | 46.20 | 47.07 | 46.20 | 46.20 | 0.1M |
2021-10-12 | 46.20 | 47.10 | 44.71 | 46.20 | 0.1M |
2021-10-11 | 44.71 | 47.69 | 45.21 | 46.70 | 0.4M |
2021-10-08 | 43.72 | 45.71 | 43.72 | 45.71 | 0.4M |
2021-10-07 | 41.23 | 45.41 | 40.14 | 43.72 | 0.5M |
2021-10-06 | 40.24 | 41.73 | 39.50 | 41.23 | 0.3M |
2021-10-05 | 43.22 | 43.72 | 38.95 | 40.24 | 0.5M |
2021-10-04 | 46.20 | 46.70 | 40.84 | 44.71 | 0.5M |
2021-10-01 | 44.71 | 46.70 | 44.97 | 46.20 | 0.2M |
2021-09-30 | 48.19 | 49.18 | 42.97 | 44.71 | 0.8M |
2021-09-29 | 45.21 | 51.67 | 46.64 | 48.19 | 1.3M |
2021-09-28 | 45.21 | 46.70 | 44.56 | 45.21 | 1.0M |
2021-09-27 | 43.22 | 46.20 | 43.02 | 44.81 | 1.1M |
2021-09-24 | 40.24 | 44.02 | 39.74 | 42.72 | 0.8M |
2021-09-23 | 40.24 | 41.04 | 38.75 | 38.75 | 0.2M |
2021-09-22 | 37.76 | 41.64 | 37.80 | 40.24 | 0.6M |
2021-09-21 | 35.27 | 38.45 | 34.78 | 37.76 | 0.3M |
2021-09-20 | 35.27 | 36.27 | 34.16 | 35.97 | 0.1M |
2021-09-17 | 35.27 | 35.97 | 34.68 | 35.27 | 0.1M |
2021-09-16 | 35.27 | 35.97 | 34.14 | 35.27 | 0.1M |
2021-09-15 | 35.27 | 36.51 | 34.11 | 36.17 | 0.0M |
2021-09-14 | 36.76 | 38.15 | 33.80 | 35.27 | 0.2M |
2021-09-13 | 37.26 | 38.75 | 36.39 | 37.76 | 0.2M |
2021-09-10 | 37.26 | 38.75 | 36.76 | 38.25 | 0.5M |
2021-09-09 | 37.26 | 38.75 | 37.26 | 37.26 | 0.5M |
2021-09-08 | 35.77 | 38.75 | 35.77 | 37.26 | 0.7M |
2021-09-07 | 35.27 | 36.76 | 35.27 | 36.76 | 0.8M |
2021-09-06 | 33.78 | 36.76 | 33.89 | 35.27 | 0.9M |
2021-09-03 | 33.78 | 34.78 | 33.78 | 33.78 | 1.3M |
2021-09-02 | 33.53 | 34.78 | 33.43 | 33.78 | 0.4M |
2021-09-01 | 32.79 | 33.78 | 32.79 | 32.79 | 0.7M |
2021-08-31 | 31.05 | 33.48 | 31.35 | 32.79 | 0.3M |
2021-08-27 | 31.05 | 31.80 | 30.55 | 31.05 | 0.3M |
2021-08-26 | 31.05 | 31.59 | 30.30 | 31.05 | 0.2M |
2021-08-25 | 30.80 | 31.80 | 30.80 | 31.80 | 0.7M |
2021-08-24 | 30.80 | 31.60 | 31.50 | 30.80 | 0.1M |
2021-08-23 | 30.80 | 31.68 | 30.80 | 30.80 | 0.4M |
2021-08-20 | 30.80 | 31.70 | 30.80 | 30.80 | 0.7M |
2021-08-19 | 29.31 | 31.50 | 28.81 | 30.80 | 2.1M |
2021-08-18 | 27.32 | 32.79 | 24.84 | 29.31 | 4.1M |