0.62
Última Actualización: 2025-08-14
| 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 |
|---|---|---|---|---|---|
| 2024-12-30 | 0.93 | 0.93 | 0.87 | 0.91 | 2.3M |
| 2024-12-27 | 0.97 | 0.97 | 0.91 | 0.91 | 1.5M |
| 2024-12-26 | 1.02 | 1.04 | 0.90 | 0.98 | 2.0M |
| 2024-12-25 | 0.98 | 1.04 | 0.98 | 1.02 | 3.9M |
| 2024-12-24 | 1.05 | 1.05 | 0.95 | 0.97 | 2.3M |
| 2024-12-23 | 0.92 | 1.14 | 0.80 | 0.98 | 24.8M |
| 2024-12-19 | 1.15 | 1.26 | 1.13 | 1.14 | 12.9M |
| 2024-12-18 | 1.12 | 1.17 | 1.10 | 1.15 | 6.2M |
| 2024-12-17 | 1.14 | 1.21 | 1.10 | 1.10 | 9.4M |
| 2024-12-16 | 1.11 | 1.17 | 1.01 | 1.15 | 23.8M |
| 2024-12-13 | 1.45 | 1.45 | 1.22 | 1.25 | 18.7M |
| 2024-12-12 | 1.50 | 1.50 | 1.44 | 1.44 | 4.2M |
| 2024-12-11 | 1.54 | 1.55 | 1.49 | 1.49 | 3.5M |
| 2024-12-09 | 1.58 | 1.63 | 1.54 | 1.54 | 9.6M |
| 2024-12-06 | 1.58 | 1.64 | 1.57 | 1.57 | 9.0M |
| 2024-12-04 | 1.57 | 1.61 | 1.57 | 1.57 | 4.8M |
| 2024-12-03 | 1.61 | 1.61 | 1.56 | 1.57 | 4.3M |
| 2024-12-02 | 1.56 | 1.67 | 1.52 | 1.60 | 15.7M |
| 2024-11-29 | 1.47 | 1.61 | 1.47 | 1.55 | 14.0M |
| 2024-11-28 | 1.44 | 1.49 | 1.44 | 1.47 | 2.5M |
| 2024-11-27 | 1.45 | 1.47 | 1.44 | 1.45 | 2.2M |
| 2024-11-26 | 1.53 | 1.54 | 1.42 | 1.45 | 6.7M |
| 2024-11-25 | 1.52 | 1.56 | 1.51 | 1.52 | 2.5M |
| 2024-11-22 | 1.52 | 1.61 | 1.49 | 1.53 | 17.5M |
| 2024-11-21 | 1.44 | 1.58 | 1.42 | 1.50 | 12.7M |
| 2024-11-20 | 1.36 | 1.46 | 1.34 | 1.44 | 10.8M |
| 2024-11-19 | 1.42 | 1.46 | 1.36 | 1.36 | 14.5M |
| 2024-11-18 | 1.52 | 1.52 | 1.42 | 1.42 | 5.1M |
| 2024-11-15 | 1.53 | 1.61 | 1.48 | 1.54 | 11.2M |
| 2024-11-14 | 1.54 | 1.54 | 1.46 | 1.52 | 2.8M |
| 2024-11-13 | 1.51 | 1.53 | 1.48 | 1.52 | 6.5M |
| 2024-11-12 | 1.56 | 1.58 | 1.47 | 1.50 | 5.8M |
| 2024-11-11 | 1.61 | 1.69 | 1.51 | 1.58 | 10.0M |
| 2024-11-08 | 1.62 | 1.63 | 1.59 | 1.62 | 4.5M |
| 2024-11-07 | 1.71 | 1.71 | 1.59 | 1.62 | 6.3M |
| 2024-11-06 | 1.74 | 1.74 | 1.66 | 1.70 | 3.8M |
| 2024-11-05 | 1.77 | 1.78 | 1.74 | 1.74 | 2.2M |
| 2024-11-04 | 1.80 | 1.80 | 1.75 | 1.78 | 3.0M |
| 2024-11-01 | 1.79 | 1.81 | 1.77 | 1.80 | 4.1M |
| 2024-10-31 | 1.76 | 1.80 | 1.76 | 1.80 | 6.8M |
| 2024-10-30 | 1.75 | 1.80 | 1.75 | 1.76 | 6.0M |
| 2024-10-29 | 1.74 | 1.77 | 1.73 | 1.76 | 4.4M |
| 2024-10-28 | 1.76 | 1.76 | 1.71 | 1.74 | 3.0M |
| 2024-10-25 | 1.78 | 1.79 | 1.72 | 1.75 | 7.2M |
| 2024-10-24 | 1.80 | 1.84 | 1.75 | 1.75 | 11.5M |
| 2024-10-22 | 1.88 | 1.88 | 1.79 | 1.81 | 10.6M |
| 2024-10-21 | 1.78 | 1.85 | 1.77 | 1.83 | 6.2M |
| 2024-10-18 | 1.83 | 1.84 | 1.78 | 1.81 | 4.1M |
| 2024-10-17 | 1.87 | 1.88 | 1.79 | 1.83 | 5.8M |
| 2024-10-16 | 1.79 | 1.86 | 1.77 | 1.85 | 7.9M |
| 2024-10-15 | 1.91 | 1.92 | 1.73 | 1.79 | 23.4M |
| 2024-10-11 | 1.93 | 1.94 | 1.89 | 1.91 | 7.3M |
| 2024-10-10 | 1.94 | 2.02 | 1.93 | 1.93 | 21.5M |
| 2024-10-09 | 1.96 | 1.97 | 1.91 | 1.94 | 7.4M |
| 2024-10-08 | 1.95 | 1.98 | 1.93 | 1.94 | 10.8M |
| 2024-10-07 | 1.93 | 1.95 | 1.91 | 1.94 | 4.7M |
| 2024-10-04 | 1.97 | 1.97 | 1.88 | 1.91 | 8.6M |
| 2024-10-03 | 2.02 | 2.04 | 1.95 | 1.96 | 7.0M |
| 2024-10-02 | 2.06 | 2.10 | 1.98 | 2.02 | 12.9M |
| 2024-10-01 | 2.04 | 2.06 | 2.00 | 2.06 | 7.9M |
| 2024-09-30 | 2.06 | 2.14 | 2.00 | 2.04 | 37.9M |
| 2024-09-27 | 1.91 | 2.02 | 1.91 | 2.00 | 17.3M |
| 2024-09-26 | 1.97 | 2.00 | 1.85 | 1.89 | 19.1M |
| 2024-09-25 | 2.04 | 2.04 | 1.97 | 1.97 | 9.6M |
| 2024-09-24 | 2.00 | 2.06 | 1.98 | 2.02 | 18.0M |
| 2024-09-23 | 2.08 | 2.08 | 1.95 | 1.98 | 14.4M |
| 2024-09-20 | 2.06 | 2.10 | 2.00 | 2.02 | 16.6M |
| 2024-09-19 | 2.12 | 2.12 | 2.00 | 2.04 | 39.5M |
| 2024-09-18 | 1.93 | 2.22 | 1.91 | 2.12 | 108.3M |
| 2024-09-17 | 2.04 | 2.16 | 1.91 | 1.94 | 75.0M |
| 2024-09-16 | 1.73 | 2.02 | 1.72 | 1.98 | 96.6M |
| 2024-09-13 | 1.68 | 1.74 | 1.65 | 1.71 | 10.8M |
| 2024-09-12 | 1.66 | 1.70 | 1.66 | 1.67 | 4.3M |
| 2024-09-11 | 1.76 | 1.76 | 1.64 | 1.67 | 19.6M |
| 2024-09-10 | 1.82 | 1.82 | 1.74 | 1.74 | 15.1M |
| 2024-09-09 | 1.72 | 1.84 | 1.71 | 1.81 | 17.0M |
| 2024-09-06 | 1.77 | 1.78 | 1.69 | 1.71 | 9.6M |
| 2024-09-05 | 1.72 | 1.75 | 1.71 | 1.74 | 9.2M |
| 2024-09-04 | 1.67 | 1.72 | 1.65 | 1.70 | 7.9M |
| 2024-09-03 | 1.61 | 1.70 | 1.61 | 1.68 | 13.0M |
| 2024-09-02 | 1.70 | 1.70 | 1.59 | 1.61 | 12.0M |
| 2024-08-30 | 1.69 | 1.73 | 1.68 | 1.70 | 5.4M |
| 2024-08-29 | 1.70 | 1.79 | 1.69 | 1.69 | 13.2M |
| 2024-08-28 | 1.77 | 1.77 | 1.70 | 1.71 | 9.7M |
| 2024-08-27 | 1.75 | 1.81 | 1.75 | 1.77 | 12.0M |
| 2024-08-26 | 1.84 | 1.84 | 1.73 | 1.74 | 12.7M |
| 2024-08-23 | 1.68 | 1.82 | 1.68 | 1.80 | 23.9M |
| 2024-08-22 | 1.66 | 1.73 | 1.63 | 1.71 | 17.6M |
| 2024-08-21 | 1.60 | 1.72 | 1.59 | 1.66 | 25.0M |
| 2024-08-20 | 1.58 | 1.66 | 1.58 | 1.61 | 25.4M |
| 2024-08-19 | 1.41 | 1.58 | 1.39 | 1.57 | 26.9M |
| 2024-08-16 | 1.33 | 1.41 | 1.32 | 1.40 | 17.8M |
| 2024-08-15 | 1.28 | 1.33 | 1.28 | 1.32 | 10.6M |
| 2024-08-14 | 1.33 | 1.35 | 1.20 | 1.32 | 24.7M |
| 2024-08-13 | 1.31 | 1.34 | 1.24 | 1.30 | 19.1M |
| 2024-08-09 | 1.37 | 1.40 | 1.29 | 1.29 | 20.3M |
| 2024-08-08 | 1.38 | 1.44 | 1.35 | 1.36 | 29.4M |
| 2024-08-07 | 1.38 | 1.43 | 1.36 | 1.38 | 10.3M |
| 2024-08-06 | 1.45 | 1.46 | 1.36 | 1.36 | 13.4M |
| 2024-08-05 | 1.50 | 1.52 | 1.41 | 1.43 | 16.9M |
| 2024-08-02 | 1.56 | 1.58 | 1.54 | 1.54 | 14.9M |
| 2024-08-01 | 1.76 | 1.78 | 1.54 | 1.56 | 64.7M |
| 2024-07-31 | 1.67 | 1.79 | 1.64 | 1.78 | 64.9M |
| 2024-07-30 | 1.61 | 1.76 | 1.60 | 1.66 | 52.9M |
| 2024-07-26 | 1.61 | 1.72 | 1.60 | 1.62 | 34.0M |
| 2024-07-25 | 1.66 | 1.69 | 1.58 | 1.62 | 26.0M |
| 2024-07-24 | 1.52 | 1.72 | 1.49 | 1.69 | 69.0M |
| 2024-07-23 | 1.73 | 1.73 | 1.51 | 1.51 | 33.6M |
| 2024-07-19 | 1.66 | 1.83 | 1.66 | 1.75 | 39.5M |
| 2024-07-18 | 1.73 | 1.73 | 1.63 | 1.67 | 16.1M |
| 2024-07-17 | 1.81 | 1.83 | 1.74 | 1.74 | 15.3M |
| 2024-07-16 | 1.80 | 1.85 | 1.78 | 1.81 | 15.9M |
| 2024-07-15 | 1.84 | 1.85 | 1.76 | 1.78 | 16.0M |
| 2024-07-12 | 1.87 | 1.89 | 1.84 | 1.88 | 8.2M |
| 2024-07-11 | 1.94 | 1.97 | 1.82 | 1.86 | 23.9M |
| 2024-07-10 | 1.89 | 1.96 | 1.89 | 1.94 | 17.8M |
| 2024-07-09 | 1.97 | 2.04 | 1.88 | 1.88 | 41.2M |
| 2024-07-08 | 1.98 | 2.00 | 1.89 | 1.96 | 58.9M |
| 2024-07-05 | 1.82 | 2.06 | 1.79 | 2.00 | 137.4M |
| 2024-07-04 | 1.80 | 1.86 | 1.77 | 1.82 | 24.1M |
| 2024-07-03 | 1.88 | 1.98 | 1.67 | 1.80 | 52.2M |
| 2024-07-02 | 1.94 | 1.97 | 1.85 | 1.88 | 27.0M |
| 2024-07-01 | 1.90 | 2.06 | 1.86 | 1.95 | 52.3M |
| 2024-06-28 | 2.02 | 2.04 | 1.75 | 1.84 | 86.2M |
| 2024-06-27 | 2.08 | 2.18 | 2.02 | 2.02 | 71.9M |
| 2024-06-26 | 2.04 | 2.16 | 1.96 | 2.10 | 91.9M |
| 2024-06-25 | 2.18 | 2.30 | 2.04 | 2.08 | 117.3M |
| 2024-06-24 | 2.40 | 2.40 | 2.06 | 2.28 | 276.5M |
| 2024-06-21 | 1.50 | 1.89 | 1.50 | 1.89 | 941.9M |
| 2024-06-20 | 1.45 | 1.46 | 1.45 | 1.45 | 83.4M |
| 2024-06-19 | 2.08 | 2.10 | 2.08 | 2.08 | 26.3M |
| 2024-06-18 | 4.24 | 4.26 | 3.00 | 3.00 | 45.9M |
| 2024-06-17 | 4.18 | 4.32 | 4.12 | 4.30 | 4.6M |
| 2024-06-14 | 4.36 | 4.40 | 4.00 | 4.28 | 18.2M |
| 2024-06-13 | 4.60 | 4.60 | 4.40 | 4.40 | 2.7M |
| 2024-06-12 | 4.68 | 4.74 | 4.56 | 4.58 | 8.4M |
| 2024-06-11 | 4.70 | 4.72 | 4.56 | 4.70 | 5.8M |
| 2024-06-10 | 4.80 | 4.90 | 4.40 | 4.68 | 34.1M |
| 2024-06-07 | 4.88 | 4.90 | 4.76 | 4.80 | 8.8M |
| 2024-06-06 | 4.94 | 4.94 | 4.82 | 4.88 | 8.1M |
| 2024-06-05 | 4.96 | 4.96 | 4.84 | 4.88 | 13.0M |
| 2024-06-04 | 4.90 | 4.96 | 4.86 | 4.94 | 6.3M |
| 2024-05-31 | 4.92 | 5.00 | 4.90 | 4.96 | 25.7M |
| 2024-05-30 | 4.90 | 4.94 | 4.84 | 4.90 | 9.2M |
| 2024-05-29 | 4.90 | 4.94 | 4.84 | 4.94 | 13.2M |
| 2024-05-28 | 4.92 | 4.94 | 4.88 | 4.94 | 6.9M |
| 2024-05-27 | 4.94 | 4.94 | 4.90 | 4.94 | 2.1M |
| 2024-05-24 | 5.00 | 5.00 | 4.90 | 4.92 | 10.0M |
| 2024-05-23 | 4.94 | 5.15 | 4.94 | 5.10 | 27.0M |
| 2024-05-21 | 4.90 | 4.94 | 4.88 | 4.94 | 2.9M |
| 2024-05-20 | 4.92 | 4.96 | 4.90 | 4.94 | 4.5M |
| 2024-05-17 | 4.98 | 5.00 | 4.94 | 4.94 | 5.1M |
| 2024-05-16 | 5.05 | 5.15 | 4.96 | 5.00 | 15.8M |
| 2024-05-15 | 5.10 | 5.20 | 5.00 | 5.00 | 9.5M |
| 2024-05-14 | 4.96 | 5.20 | 4.94 | 5.20 | 20.5M |
| 2024-05-13 | 4.98 | 5.00 | 4.92 | 5.00 | 6.2M |
| 2024-05-10 | 5.05 | 5.05 | 4.90 | 4.98 | 4.9M |
| 2024-05-09 | 5.00 | 5.05 | 4.90 | 5.00 | 9.5M |
| 2024-05-08 | 5.10 | 5.15 | 4.94 | 5.00 | 9.1M |
| 2024-05-07 | 5.15 | 5.25 | 5.05 | 5.05 | 5.8M |
| 2024-05-03 | 5.10 | 5.20 | 5.10 | 5.20 | 13.1M |
| 2024-05-02 | 5.05 | 5.10 | 5.05 | 5.05 | 1.4M |
| 2024-04-30 | 5.10 | 5.10 | 5.00 | 5.05 | 6.8M |
| 2024-04-29 | 5.10 | 5.15 | 5.05 | 5.05 | 6.5M |
| 2024-04-26 | 5.20 | 5.20 | 5.05 | 5.05 | 3.8M |
| 2024-04-25 | 5.15 | 5.20 | 5.10 | 5.15 | 2.1M |
| 2024-04-24 | 5.05 | 5.20 | 5.05 | 5.20 | 7.4M |
| 2024-04-23 | 5.10 | 5.25 | 5.00 | 5.10 | 14.2M |
| 2024-04-22 | 5.05 | 5.20 | 5.00 | 5.20 | 11.0M |
| 2024-04-19 | 5.10 | 5.10 | 4.98 | 5.00 | 9.9M |
| 2024-04-18 | 5.25 | 5.35 | 5.15 | 5.15 | 5.2M |
| 2024-04-17 | 5.30 | 5.35 | 5.20 | 5.20 | 4.8M |
| 2024-04-11 | 5.30 | 5.35 | 5.30 | 5.35 | 5.3M |
| 2024-04-10 | 5.25 | 5.35 | 5.20 | 5.35 | 9.6M |
| 2024-04-09 | 5.15 | 5.25 | 5.15 | 5.25 | 5.9M |
| 2024-04-05 | 5.10 | 5.25 | 5.10 | 5.15 | 9.1M |
| 2024-04-04 | 5.05 | 5.15 | 5.05 | 5.10 | 4.3M |
| 2024-04-03 | 5.05 | 5.10 | 5.00 | 5.05 | 4.6M |
| 2024-04-02 | 5.10 | 5.10 | 5.05 | 5.05 | 1.8M |
| 2024-04-01 | 5.20 | 5.20 | 5.05 | 5.05 | 4.8M |
| 2024-03-29 | 5.15 | 5.20 | 5.15 | 5.20 | 9.2M |
| 2024-03-28 | 5.10 | 5.15 | 5.10 | 5.10 | 1.1M |
| 2024-03-27 | 5.10 | 5.15 | 5.10 | 5.10 | 1.9M |
| 2024-03-26 | 5.10 | 5.15 | 5.05 | 5.10 | 1.8M |
| 2024-03-25 | 5.05 | 5.15 | 5.00 | 5.10 | 9.6M |
| 2024-03-22 | 5.15 | 5.20 | 5.05 | 5.10 | 5.2M |
| 2024-03-21 | 5.10 | 5.20 | 5.10 | 5.20 | 5.7M |
| 2024-03-20 | 5.10 | 5.20 | 5.05 | 5.05 | 4.7M |
| 2024-03-19 | 5.20 | 5.25 | 5.10 | 5.10 | 9.0M |
| 2024-03-18 | 5.20 | 5.25 | 5.15 | 5.25 | 4.7M |
| 2024-03-15 | 5.30 | 5.30 | 5.20 | 5.25 | 2.8M |
| 2024-03-14 | 5.25 | 5.30 | 5.25 | 5.25 | 1.6M |
| 2024-03-13 | 5.25 | 5.30 | 5.20 | 5.30 | 11.0M |
| 2024-03-12 | 5.15 | 5.20 | 5.15 | 5.20 | 2.5M |
| 2024-03-11 | 5.15 | 5.15 | 5.10 | 5.15 | 1.2M |
| 2024-03-08 | 5.10 | 5.20 | 5.10 | 5.15 | 3.7M |
| 2024-03-07 | 5.20 | 5.20 | 5.10 | 5.10 | 2.2M |
| 2024-03-06 | 5.35 | 5.35 | 5.15 | 5.15 | 5.3M |
| 2024-03-05 | 5.20 | 5.30 | 5.15 | 5.30 | 10.5M |
| 2024-03-04 | 5.15 | 5.20 | 5.10 | 5.20 | 4.8M |
| 2024-03-01 | 5.05 | 5.20 | 5.00 | 5.15 | 7.8M |
| 2024-02-29 | 5.10 | 5.15 | 5.05 | 5.10 | 2.5M |
| 2024-02-28 | 5.20 | 5.20 | 5.10 | 5.10 | 2.8M |
| 2024-02-27 | 5.25 | 5.35 | 5.20 | 5.20 | 8.2M |
| 2024-02-23 | 5.15 | 5.25 | 5.10 | 5.25 | 6.1M |
| 2024-02-22 | 5.10 | 5.15 | 5.05 | 5.15 | 6.5M |
| 2024-02-21 | 5.10 | 5.20 | 5.05 | 5.10 | 4.7M |
| 2024-02-20 | 5.10 | 5.15 | 5.05 | 5.05 | 3.8M |
| 2024-02-19 | 5.05 | 5.25 | 5.05 | 5.05 | 5.4M |
| 2024-02-16 | 5.20 | 5.35 | 5.05 | 5.05 | 9.6M |
| 2024-02-15 | 5.05 | 5.25 | 4.98 | 5.25 | 11.7M |
| 2024-02-14 | 5.05 | 5.10 | 5.00 | 5.05 | 3.8M |
| 2024-02-13 | 5.10 | 5.15 | 5.05 | 5.05 | 0.9M |
| 2024-02-12 | 5.15 | 5.15 | 5.10 | 5.10 | 0.8M |
| 2024-02-09 | 5.15 | 5.20 | 5.10 | 5.10 | 2.2M |
| 2024-02-08 | 5.20 | 5.25 | 5.15 | 5.20 | 3.4M |
| 2024-02-07 | 5.15 | 5.25 | 5.10 | 5.25 | 5.7M |
| 2024-02-06 | 5.10 | 5.15 | 5.10 | 5.15 | 1.0M |
| 2024-02-05 | 5.10 | 5.15 | 5.05 | 5.15 | 3.7M |
| 2024-02-02 | 5.15 | 5.20 | 5.10 | 5.15 | 5.8M |
| 2024-02-01 | 5.05 | 5.15 | 5.05 | 5.10 | 3.5M |
| 2024-01-31 | 5.20 | 5.20 | 5.00 | 5.15 | 6.0M |
| 2024-01-30 | 5.15 | 5.20 | 5.10 | 5.20 | 5.3M |
| 2024-01-29 | 5.10 | 5.25 | 5.10 | 5.15 | 4.4M |
| 2024-01-26 | 5.15 | 5.25 | 5.10 | 5.10 | 2.3M |
| 2024-01-25 | 5.20 | 5.25 | 5.10 | 5.15 | 4.1M |
| 2024-01-24 | 5.10 | 5.30 | 5.10 | 5.20 | 7.5M |
| 2024-01-23 | 5.25 | 5.30 | 5.10 | 5.10 | 3.6M |
| 2024-01-22 | 5.30 | 5.30 | 5.20 | 5.30 | 5.5M |
| 2024-01-19 | 5.30 | 5.35 | 5.25 | 5.30 | 2.2M |
| 2024-01-18 | 5.35 | 5.35 | 5.30 | 5.30 | 2.5M |
| 2024-01-17 | 5.35 | 5.35 | 5.25 | 5.35 | 4.8M |
| 2024-01-16 | 5.30 | 5.40 | 5.30 | 5.40 | 1.0M |
| 2024-01-15 | 5.50 | 5.60 | 5.30 | 5.30 | 4.4M |
| 2024-01-12 | 5.20 | 5.50 | 5.20 | 5.50 | 8.9M |
| 2024-01-11 | 5.25 | 5.25 | 5.15 | 5.20 | 3.9M |
| 2024-01-10 | 5.20 | 5.25 | 5.15 | 5.25 | 2.1M |
| 2024-01-09 | 5.25 | 5.30 | 5.15 | 5.15 | 5.7M |
| 2024-01-08 | 5.35 | 5.40 | 5.10 | 5.15 | 13.2M |
| 2024-01-05 | 5.45 | 5.50 | 5.30 | 5.30 | 5.6M |
| 2024-01-04 | 5.50 | 5.55 | 5.35 | 5.50 | 8.5M |
| 2024-01-03 | 5.40 | 5.55 | 5.35 | 5.50 | 8.0M |
| 2024-01-02 | 5.25 | 5.40 | 5.25 | 5.40 | 6.6M |