4.20
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 4.46 | 4.58 | 4.20 | 4.20 | 0.0M |
| 2025-09-25 | 4.34 | 4.61 | 4.19 | 4.37 | 0.0M |
| 2025-09-24 | 4.03 | 4.50 | 3.90 | 4.38 | 0.0M |
| 2025-09-23 | 3.95 | 4.08 | 3.90 | 3.97 | 0.0M |
| 2025-09-22 | 4.15 | 4.13 | 3.72 | 3.90 | 0.1M |
| 2025-09-19 | 4.39 | 4.54 | 4.01 | 4.11 | 0.0M |
| 2025-09-18 | 4.21 | 4.39 | 4.09 | 4.39 | 0.0M |
| 2025-09-17 | 4.07 | 4.20 | 4.07 | 4.20 | 0.0M |
| 2025-09-16 | 4.15 | 4.35 | 4.02 | 4.22 | 0.0M |
| 2025-09-15 | 4.35 | 4.57 | 3.94 | 4.10 | 0.0M |
| 2025-09-12 | 3.60 | 4.60 | 3.60 | 4.52 | 0.7M |
| 2025-09-11 | 3.58 | 3.72 | 3.52 | 3.52 | 0.0M |
| 2025-09-10 | 3.66 | 3.74 | 3.56 | 3.58 | 0.0M |
| 2025-09-09 | 3.32 | 3.70 | 3.30 | 3.69 | 0.0M |
| 2025-09-08 | 3.30 | 3.61 | 3.30 | 3.44 | 0.0M |
| 2025-09-05 | 3.37 | 3.69 | 3.14 | 3.38 | 0.1M |
| 2025-09-04 | 3.34 | 3.55 | 3.08 | 3.50 | 0.1M |
| 2025-09-03 | 3.69 | 3.69 | 3.32 | 3.32 | 0.0M |
| 2025-09-02 | 3.33 | 3.54 | 3.32 | 3.47 | 0.0M |
| 2025-08-29 | 3.51 | 3.58 | 3.32 | 3.50 | 0.0M |
| 2025-08-28 | 3.36 | 3.70 | 3.29 | 3.63 | 0.0M |
| 2025-08-27 | 3.26 | 3.62 | 3.26 | 3.55 | 0.2M |
| 2025-08-26 | 3.38 | 3.40 | 3.30 | 3.38 | 0.0M |
| 2025-08-25 | 3.06 | 3.40 | 3.06 | 3.38 | 0.2M |
| 2025-08-22 | 3.30 | 3.33 | 3.21 | 3.33 | 0.0M |
| 2025-08-21 | 3.11 | 3.40 | 3.11 | 3.20 | 0.0M |
| 2025-08-20 | 3.38 | 3.40 | 3.25 | 3.26 | 0.0M |
| 2025-08-19 | 3.25 | 3.60 | 2.92 | 3.44 | 0.1M |
| 2025-08-18 | 3.15 | 3.58 | 3.06 | 3.38 | 0.1M |
| 2025-08-15 | 3.12 | 3.57 | 3.03 | 3.45 | 0.3M |
| 2025-08-14 | 2.99 | 3.21 | 2.97 | 3.02 | 0.2M |
| 2025-08-13 | 3.10 | 3.30 | 2.86 | 3.17 | 0.1M |
| 2025-08-12 | 2.73 | 3.29 | 2.73 | 3.01 | 0.2M |
| 2025-08-11 | 2.94 | 3.02 | 2.80 | 2.80 | 0.0M |
| 2025-08-08 | 3.51 | 3.68 | 2.66 | 2.85 | 0.3M |
| 2025-08-07 | 3.87 | 3.88 | 3.59 | 3.69 | 0.3M |
| 2025-08-06 | 2.73 | 3.92 | 2.73 | 3.84 | 0.4M |
| 2025-08-05 | 2.99 | 3.18 | 2.91 | 2.92 | 0.1M |
| 2025-08-04 | 3.16 | 3.26 | 2.71 | 3.04 | 0.2M |
| 2025-08-01 | 2.37 | 3.60 | 2.31 | 3.26 | 0.9M |
| 2025-07-31 | 2.70 | 2.84 | 2.33 | 2.46 | 0.1M |
| 2025-07-30 | 2.70 | 3.20 | 2.63 | 2.63 | 0.2M |
| 2025-07-29 | 2.20 | 3.60 | 2.20 | 2.87 | 1.5M |
| 2025-07-28 | 3.06 | 3.10 | 1.50 | 2.28 | 1.7M |
| 2025-07-25 | 3.26 | 3.53 | 3.10 | 3.33 | 0.5M |
| 2025-07-24 | 3.40 | 3.54 | 2.68 | 3.21 | 2.1M |
| 2025-07-23 | 3.79 | 3.93 | 3.35 | 3.49 | 1.6M |
| 2025-07-22 | 3.23 | 3.65 | 3.09 | 3.36 | 0.2M |
| 2025-07-21 | 3.59 | 3.66 | 3.23 | 3.23 | 0.3M |
| 2025-07-18 | 3.43 | 3.77 | 3.43 | 3.47 | 0.9M |
| 2025-07-17 | 3.50 | 3.64 | 3.40 | 3.44 | 0.2M |
| 2025-07-16 | 3.99 | 4.00 | 3.39 | 3.81 | 1.6M |