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 | 2.72 | 2.74 | 2.67 | 2.70 | 0.1M |
| 2025-09-25 | 2.77 | 2.81 | 2.73 | 2.76 | 0.1M |
| 2025-09-24 | 2.71 | 2.82 | 2.71 | 2.79 | 0.1M |
| 2025-09-23 | 2.67 | 2.74 | 2.66 | 2.72 | 0.3M |
| 2025-09-22 | 2.81 | 2.83 | 2.74 | 2.74 | 0.1M |
| 2025-09-19 | 2.98 | 2.98 | 2.89 | 2.90 | 0.1M |
| 2025-09-18 | 2.98 | 3.04 | 2.98 | 3.00 | 0.1M |
| 2025-09-17 | 2.93 | 3.00 | 2.86 | 2.96 | 0.2M |
| 2025-09-16 | 2.88 | 2.92 | 2.85 | 2.89 | 0.4M |
| 2025-09-15 | 2.98 | 2.98 | 2.90 | 2.91 | 0.2M |
| 2025-09-12 | 3.00 | 3.00 | 2.97 | 3.00 | 0.2M |
| 2025-09-11 | 3.07 | 3.17 | 3.01 | 3.02 | 1.7M |
| 2025-09-10 | 2.98 | 3.01 | 2.97 | 3.01 | 0.1M |
| 2025-09-09 | 2.96 | 3.03 | 2.92 | 3.02 | 0.1M |
| 2025-09-08 | 3.05 | 3.05 | 2.98 | 3.01 | 0.1M |
| 2025-09-05 | 3.18 | 3.18 | 3.11 | 3.12 | 0.0M |
| 2025-09-04 | 3.23 | 3.28 | 3.23 | 3.25 | 0.0M |
| 2025-09-03 | 3.24 | 3.24 | 3.17 | 3.21 | 0.0M |
| 2025-09-02 | 3.44 | 3.45 | 3.26 | 3.28 | 0.1M |
| 2025-08-29 | 3.64 | 3.64 | 3.52 | 3.52 | 0.1M |
| 2025-08-28 | 3.69 | 3.69 | 3.62 | 3.63 | 0.0M |
| 2025-08-27 | 3.77 | 3.78 | 3.71 | 3.72 | 0.0M |
| 2025-08-26 | 3.78 | 3.79 | 3.73 | 3.73 | 0.0M |
| 2025-08-25 | 3.79 | 3.81 | 3.79 | 3.81 | 0.0M |
| 2025-08-22 | 3.94 | 3.94 | 3.77 | 3.78 | 0.0M |
| 2025-08-21 | 3.88 | 3.91 | 3.88 | 3.91 | 0.0M |
| 2025-08-20 | 3.90 | 3.90 | 3.86 | 3.86 | 0.0M |
| 2025-08-19 | 3.92 | 3.99 | 3.91 | 3.99 | 0.0M |
| 2025-08-18 | 3.91 | 3.93 | 3.91 | 3.92 | 0.0M |
| 2025-08-15 | 3.90 | 3.92 | 3.88 | 3.91 | 0.0M |
| 2025-08-14 | 3.88 | 3.93 | 3.86 | 3.91 | 0.0M |
| 2025-08-13 | 3.82 | 3.85 | 3.80 | 3.84 | 0.0M |
| 2025-08-12 | 3.87 | 3.92 | 3.83 | 3.87 | 0.1M |
| 2025-08-11 | 3.86 | 3.88 | 3.82 | 3.85 | 0.2M |
| 2025-08-08 | 3.71 | 3.76 | 3.69 | 3.70 | 0.1M |
| 2025-08-07 | 3.73 | 3.77 | 3.70 | 3.70 | 0.0M |
| 2025-08-06 | 3.79 | 3.80 | 3.76 | 3.79 | 0.0M |
| 2025-08-05 | 3.80 | 3.80 | 3.73 | 3.76 | 0.0M |
| 2025-08-04 | 3.77 | 3.78 | 3.75 | 3.77 | 0.0M |
| 2025-08-01 | 3.86 | 3.89 | 3.82 | 3.83 | 0.1M |
| 2025-07-31 | 4.02 | 4.08 | 4.02 | 4.08 | 0.0M |
| 2025-07-30 | 4.03 | 4.15 | 4.03 | 4.15 | 0.0M |
| 2025-07-29 | 3.98 | 3.99 | 3.93 | 3.95 | 0.0M |
| 2025-07-28 | 3.95 | 4.03 | 3.95 | 3.98 | 0.1M |
| 2025-07-25 | 3.90 | 3.95 | 3.89 | 3.92 | 0.1M |
| 2025-07-24 | 3.85 | 3.85 | 3.78 | 3.81 | 0.0M |
| 2025-07-23 | 3.68 | 3.76 | 3.65 | 3.73 | 0.0M |
| 2025-07-22 | 3.65 | 3.68 | 3.60 | 3.60 | 0.0M |
| 2025-07-21 | 3.74 | 3.76 | 3.70 | 3.70 | 0.1M |
| 2025-07-18 | 3.86 | 3.90 | 3.85 | 3.89 | 0.0M |
| 2025-07-17 | 3.99 | 4.00 | 3.90 | 3.90 | 0.0M |
| 2025-07-16 | 3.95 | 3.97 | 3.78 | 3.89 | 0.1M |
| 2025-07-15 | 3.91 | 3.97 | 3.87 | 3.95 | 0.0M |
| 2025-07-14 | 3.85 | 3.90 | 3.85 | 3.90 | 0.0M |
| 2025-07-11 | 3.86 | 3.87 | 3.81 | 3.85 | 0.0M |
| 2025-07-10 | 3.97 | 4.01 | 3.96 | 3.96 | 0.0M |
| 2025-07-09 | 4.07 | 4.07 | 3.99 | 4.00 | 0.0M |
| 2025-07-08 | 3.96 | 4.08 | 3.96 | 4.03 | 0.0M |
| 2025-07-07 | 4.00 | 4.02 | 3.91 | 3.91 | 0.1M |
| 2025-07-03 | 3.93 | 3.95 | 3.91 | 3.93 | 0.0M |
| 2025-07-02 | 3.90 | 3.92 | 3.84 | 3.86 | 0.0M |
| 2025-07-01 | 3.86 | 3.91 | 3.86 | 3.91 | 0.1M |
| 2025-06-30 | 4.12 | 4.12 | 4.01 | 4.01 | 0.0M |
| 2025-06-27 | 4.21 | 4.21 | 4.12 | 4.16 | 0.1M |
| 2025-06-26 | 3.98 | 4.01 | 3.93 | 3.94 | 0.1M |
| 2025-06-25 | 4.01 | 4.01 | 3.92 | 3.93 | 0.0M |
| 2025-06-24 | 4.01 | 4.06 | 3.96 | 3.96 | 0.1M |
| 2025-06-23 | 3.79 | 3.80 | 3.73 | 3.79 | 0.1M |
| 2025-06-20 | 3.86 | 3.86 | 3.80 | 3.83 | 0.1M |
| 2025-06-18 | 3.72 | 3.83 | 3.72 | 3.82 | 0.1M |
| 2025-06-17 | 3.72 | 3.82 | 3.72 | 3.76 | 0.1M |
| 2025-06-16 | 3.66 | 3.76 | 3.66 | 3.74 | 0.2M |
| 2025-06-13 | 3.56 | 3.65 | 3.55 | 3.61 | 0.3M |
| 2025-06-12 | 3.77 | 3.77 | 3.72 | 3.75 | 0.1M |
| 2025-06-11 | 3.92 | 3.99 | 3.88 | 3.89 | 0.1M |
| 2025-06-10 | 3.90 | 3.98 | 3.88 | 3.94 | 0.1M |
| 2025-06-09 | 4.01 | 4.01 | 3.92 | 3.96 | 0.0M |
| 2025-06-06 | 3.87 | 4.01 | 3.87 | 4.00 | 0.1M |
| 2025-06-05 | 3.77 | 3.90 | 3.75 | 3.85 | 0.1M |
| 2025-06-04 | 3.85 | 3.87 | 3.76 | 3.80 | 0.1M |
| 2025-06-03 | 3.85 | 3.92 | 3.85 | 3.86 | 0.1M |
| 2025-06-02 | 3.87 | 3.88 | 3.77 | 3.78 | 0.4M |
| 2025-05-30 | 4.08 | 4.17 | 4.08 | 4.10 | 0.3M |
| 2025-05-29 | 4.01 | 4.05 | 3.97 | 4.00 | 0.2M |
| 2025-05-28 | 4.05 | 4.11 | 4.04 | 4.09 | 0.2M |
| 2025-05-27 | 4.07 | 4.12 | 4.04 | 4.06 | 0.3M |
| 2025-05-23 | 3.90 | 3.94 | 3.83 | 3.85 | 0.3M |
| 2025-05-22 | 4.05 | 4.16 | 4.05 | 4.13 | 0.1M |
| 2025-05-21 | 4.06 | 4.10 | 3.99 | 4.01 | 0.1M |
| 2025-05-20 | 4.33 | 4.33 | 4.10 | 4.10 | 0.1M |
| 2025-05-19 | 4.35 | 4.41 | 4.33 | 4.34 | 0.1M |
| 2025-05-16 | 4.60 | 4.62 | 4.51 | 4.51 | 0.2M |
| 2025-05-15 | 4.54 | 4.55 | 4.34 | 4.35 | 0.2M |
| 2025-05-14 | 4.56 | 4.63 | 4.51 | 4.57 | 0.2M |
| 2025-05-13 | 4.33 | 4.40 | 4.27 | 4.31 | 0.4M |
| 2025-05-12 | 4.36 | 4.42 | 4.31 | 4.35 | 0.5M |
| 2025-05-09 | 3.99 | 4.05 | 3.96 | 4.01 | 0.1M |
| 2025-05-08 | 3.92 | 4.16 | 3.89 | 4.11 | 0.3M |
| 2025-05-07 | 3.82 | 3.89 | 3.79 | 3.87 | 0.3M |
| 2025-05-06 | 3.81 | 3.86 | 3.71 | 3.71 | 0.5M |
| 2025-05-05 | 4.10 | 4.15 | 4.01 | 4.05 | 0.4M |
| 2025-05-02 | 4.34 | 4.48 | 4.31 | 4.44 | 0.5M |
| 2025-05-01 | 4.48 | 4.55 | 4.42 | 4.46 | 0.3M |
| 2025-04-30 | 4.16 | 4.22 | 4.11 | 4.21 | 0.2M |
| 2025-04-29 | 4.13 | 4.18 | 4.08 | 4.10 | 0.1M |
| 2025-04-28 | 4.20 | 4.24 | 3.98 | 4.00 | 0.3M |
| 2025-04-25 | 4.29 | 4.31 | 4.14 | 4.17 | 0.4M |
| 2025-04-24 | 4.07 | 4.17 | 4.03 | 4.04 | 0.3M |
| 2025-04-23 | 4.19 | 4.33 | 4.18 | 4.20 | 0.6M |
| 2025-04-22 | 3.75 | 3.97 | 3.73 | 3.94 | 1.5M |
| 2025-04-21 | 3.81 | 3.84 | 3.77 | 3.80 | 0.4M |
| 2025-04-17 | 4.16 | 4.30 | 4.12 | 4.20 | 0.1M |
| 2025-04-16 | 4.24 | 4.27 | 4.09 | 4.11 | 0.2M |
| 2025-04-15 | 4.59 | 4.60 | 4.54 | 4.55 | 0.1M |
| 2025-04-14 | 4.66 | 4.69 | 4.60 | 4.62 | 0.1M |
| 2025-04-11 | 4.52 | 4.58 | 4.48 | 4.53 | 0.1M |
| 2025-04-10 | 5.01 | 5.06 | 4.78 | 4.80 | 0.1M |
| 2025-04-09 | 5.38 | 5.45 | 5.16 | 5.18 | 0.2M |
| 2025-04-08 | 5.65 | 5.89 | 5.63 | 5.82 | 0.1M |
| 2025-04-07 | 5.62 | 5.99 | 5.54 | 5.93 | 0.2M |
| 2025-04-04 | 5.36 | 5.66 | 5.33 | 5.56 | 0.3M |
| 2025-04-03 | 5.40 | 5.41 | 5.07 | 5.19 | 0.2M |
| 2025-04-02 | 5.10 | 5.14 | 5.07 | 5.11 | 0.2M |
| 2025-04-01 | 5.07 | 5.22 | 5.05 | 5.14 | 0.1M |
| 2025-03-31 | 5.14 | 5.20 | 5.09 | 5.11 | 0.1M |
| 2025-03-28 | 5.36 | 5.40 | 5.30 | 5.32 | 0.1M |
| 2025-03-27 | 5.56 | 5.59 | 5.45 | 5.46 | 0.1M |
| 2025-03-26 | 5.63 | 5.71 | 5.63 | 5.68 | 0.0M |
| 2025-03-25 | 5.64 | 5.67 | 5.58 | 5.67 | 0.1M |
| 2025-03-24 | 5.63 | 5.76 | 5.63 | 5.74 | 0.0M |
| 2025-03-21 | 5.62 | 5.77 | 5.62 | 5.65 | 0.2M |
| 2025-03-20 | 5.58 | 5.60 | 5.51 | 5.51 | 0.1M |
| 2025-03-19 | 5.58 | 5.62 | 5.49 | 5.50 | 0.1M |
| 2025-03-18 | 5.58 | 5.62 | 5.56 | 5.57 | 0.1M |
| 2025-03-17 | 5.84 | 5.85 | 5.77 | 5.77 | 0.0M |
| 2025-03-14 | 5.81 | 5.89 | 5.81 | 5.86 | 0.0M |
| 2025-03-13 | 6.10 | 6.11 | 5.86 | 5.86 | 0.0M |
| 2025-03-12 | 6.32 | 6.33 | 6.14 | 6.20 | 0.1M |
| 2025-03-11 | 6.26 | 6.31 | 6.26 | 6.28 | 0.0M |
| 2025-03-10 | 6.39 | 6.53 | 6.34 | 6.50 | 0.1M |
| 2025-03-07 | 6.28 | 6.37 | 6.20 | 6.32 | 0.0M |
| 2025-03-06 | 6.33 | 6.33 | 6.26 | 6.33 | 0.0M |
| 2025-03-05 | 6.34 | 6.34 | 6.20 | 6.24 | 0.0M |
| 2025-03-04 | 6.29 | 6.37 | 6.26 | 6.28 | 0.0M |
| 2025-03-03 | 6.56 | 6.57 | 6.44 | 6.46 | 0.0M |
| 2025-02-28 | 6.77 | 6.85 | 6.71 | 6.71 | 0.1M |
| 2025-02-27 | 6.47 | 6.61 | 6.47 | 6.58 | 0.0M |
| 2025-02-26 | 6.44 | 6.45 | 6.29 | 6.29 | 0.0M |
| 2025-02-25 | 6.12 | 6.45 | 6.12 | 6.32 | 0.1M |
| 2025-02-24 | 6.13 | 6.19 | 6.07 | 6.07 | 0.0M |
| 2025-02-21 | 6.18 | 6.26 | 6.13 | 6.18 | 0.1M |
| 2025-02-20 | 6.16 | 6.18 | 6.11 | 6.16 | 0.0M |
| 2025-02-19 | 6.18 | 6.27 | 6.14 | 6.16 | 0.0M |
| 2025-02-18 | 6.24 | 6.25 | 6.16 | 6.18 | 0.0M |
| 2025-02-14 | 6.23 | 6.54 | 6.23 | 6.50 | 0.0M |
| 2025-02-13 | 6.34 | 6.35 | 6.21 | 6.21 | 0.0M |
| 2025-02-12 | 6.45 | 6.49 | 6.35 | 6.40 | 0.0M |
| 2025-02-11 | 6.39 | 6.46 | 6.37 | 6.41 | 0.0M |
| 2025-02-10 | 6.38 | 6.41 | 6.34 | 6.35 | 0.0M |
| 2025-02-07 | 6.59 | 6.69 | 6.50 | 6.69 | 0.0M |
| 2025-02-06 | 6.72 | 6.83 | 6.69 | 6.69 | 0.0M |
| 2025-02-05 | 6.70 | 6.70 | 6.53 | 6.70 | 0.0M |
| 2025-02-04 | 6.85 | 6.86 | 6.79 | 6.79 | 0.0M |
| 2025-02-03 | 7.00 | 7.01 | 6.92 | 7.01 | 0.0M |
| 2025-01-31 | 7.07 | 7.14 | 6.99 | 7.10 | 0.1M |
| 2025-01-30 | 7.25 | 7.28 | 7.13 | 7.15 | 0.1M |
| 2025-01-29 | 7.45 | 7.56 | 7.43 | 7.48 | 0.1M |
| 2025-01-28 | 7.49 | 7.50 | 7.40 | 7.40 | 0.1M |
| 2025-01-27 | 7.54 | 7.67 | 7.51 | 7.59 | 0.0M |
| 2025-01-24 | 7.32 | 7.35 | 7.24 | 7.35 | 0.0M |
| 2025-01-23 | 7.57 | 7.60 | 7.46 | 7.50 | 0.0M |
| 2025-01-22 | 7.48 | 7.52 | 7.44 | 7.47 | 0.0M |
| 2025-01-21 | 7.67 | 7.68 | 7.55 | 7.58 | 0.0M |
| 2025-01-17 | 7.91 | 7.94 | 7.80 | 7.94 | 0.1M |
| 2025-01-16 | 7.80 | 7.82 | 7.74 | 7.81 | 0.0M |
| 2025-01-15 | 8.07 | 8.15 | 7.97 | 7.98 | 0.0M |
| 2025-01-14 | 8.29 | 8.29 | 8.16 | 8.16 | 0.0M |
| 2025-01-13 | 8.24 | 8.33 | 8.22 | 8.28 | 0.0M |
| 2025-01-10 | 8.03 | 8.10 | 7.96 | 8.03 | 0.0M |
| 2025-01-08 | 8.25 | 8.38 | 8.21 | 8.26 | 0.0M |
| 2025-01-07 | 8.29 | 8.44 | 8.27 | 8.40 | 0.0M |
| 2025-01-06 | 8.61 | 8.63 | 8.48 | 8.55 | 0.0M |
| 2025-01-03 | 8.41 | 8.52 | 8.38 | 8.50 | 0.0M |
| 2025-01-02 | 8.40 | 8.42 | 8.30 | 8.31 | 0.0M |