1.22
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 | 1.24 | 1.24 | 1.22 | 1.22 | 23.2M |
| 2025-09-25 | 1.23 | 1.24 | 1.21 | 1.24 | 13.1M |
| 2025-09-24 | 1.21 | 1.23 | 1.21 | 1.23 | 13.0M |
| 2025-09-23 | 1.21 | 1.22 | 1.19 | 1.21 | 26.2M |
| 2025-09-22 | 1.21 | 1.21 | 1.20 | 1.21 | 28.6M |
| 2025-09-19 | 1.21 | 1.22 | 1.20 | 1.21 | 13.6M |
| 2025-09-18 | 1.22 | 1.23 | 1.19 | 1.21 | 24.4M |
| 2025-09-17 | 1.21 | 1.22 | 1.20 | 1.22 | 15.2M |
| 2025-09-16 | 1.21 | 1.22 | 1.20 | 1.21 | 20.4M |
| 2025-09-15 | 1.21 | 1.22 | 1.21 | 1.21 | 15.2M |
| 2025-09-12 | 1.18 | 1.22 | 1.18 | 1.21 | 23.5M |
| 2025-09-11 | 1.18 | 1.21 | 1.18 | 1.21 | 19.1M |
| 2025-09-10 | 1.18 | 1.19 | 1.17 | 1.18 | 144.8M |
| 2025-09-09 | 1.19 | 1.19 | 1.17 | 1.18 | 18.4M |
| 2025-09-08 | 1.19 | 1.19 | 1.18 | 1.19 | 14.3M |
| 2025-09-05 | 1.15 | 1.19 | 1.15 | 1.18 | 33.6M |
| 2025-09-04 | 1.18 | 1.18 | 1.14 | 1.15 | 24.0M |
| 2025-09-03 | 1.19 | 1.20 | 1.17 | 1.18 | 45.7M |
| 2025-09-02 | 1.20 | 1.21 | 1.18 | 1.19 | 44.6M |
| 2025-09-01 | 1.20 | 1.20 | 1.19 | 1.20 | 27.3M |
| 2025-08-29 | 1.18 | 1.20 | 1.18 | 1.20 | 42.5M |
| 2025-08-28 | 1.16 | 1.18 | 1.15 | 1.18 | 38.9M |
| 2025-08-27 | 1.18 | 1.19 | 1.16 | 1.16 | 43.2M |
| 2025-08-26 | 1.18 | 1.18 | 1.17 | 1.18 | 43.3M |
| 2025-08-25 | 1.16 | 1.18 | 1.16 | 1.18 | 40.3M |
| 2025-08-22 | 1.13 | 1.15 | 1.13 | 1.15 | 31.6M |
| 2025-08-21 | 1.13 | 1.13 | 1.12 | 1.13 | 45.2M |
| 2025-08-20 | 1.11 | 1.13 | 1.10 | 1.13 | 56.7M |
| 2025-08-19 | 1.12 | 1.13 | 1.11 | 1.11 | 62.1M |
| 2025-08-18 | 1.11 | 1.13 | 1.11 | 1.12 | 53.3M |
| 2025-08-15 | 1.09 | 1.11 | 1.09 | 1.11 | 49.2M |
| 2025-08-14 | 1.10 | 1.11 | 1.09 | 1.09 | 69.8M |
| 2025-08-13 | 1.09 | 1.10 | 1.09 | 1.10 | 73.3M |
| 2025-08-12 | 1.08 | 1.09 | 1.08 | 1.09 | 69.3M |
| 2025-08-11 | 1.08 | 1.09 | 1.08 | 1.08 | 49.1M |
| 2025-08-08 | 1.07 | 1.08 | 1.07 | 1.08 | 30.7M |
| 2025-08-07 | 1.08 | 1.08 | 1.07 | 1.08 | 25.0M |
| 2025-08-06 | 1.07 | 1.08 | 1.07 | 1.08 | 16.9M |
| 2025-08-05 | 1.07 | 1.08 | 1.07 | 1.07 | 22.1M |
| 2025-08-04 | 1.06 | 1.07 | 1.06 | 1.07 | 65.8M |
| 2025-08-01 | 1.07 | 1.08 | 1.06 | 1.06 | 43.9M |
| 2025-07-31 | 1.09 | 1.09 | 1.06 | 1.07 | 39.5M |
| 2025-07-30 | 1.09 | 1.10 | 1.08 | 1.09 | 54.3M |
| 2025-07-29 | 1.08 | 1.09 | 1.08 | 1.09 | 48.8M |
| 2025-07-28 | 1.08 | 1.08 | 1.08 | 1.08 | 40.1M |
| 2025-07-25 | 1.08 | 1.09 | 1.08 | 1.08 | 40.2M |
| 2025-07-24 | 1.07 | 1.08 | 1.07 | 1.08 | 77.8M |
| 2025-07-23 | 1.07 | 1.08 | 1.07 | 1.07 | 35.2M |
| 2025-07-22 | 1.07 | 1.08 | 1.06 | 1.07 | 25.1M |
| 2025-07-21 | 1.06 | 1.07 | 1.06 | 1.07 | 26.1M |
| 2025-07-18 | 1.05 | 1.06 | 1.05 | 1.06 | 106.5M |
| 2025-07-17 | 1.04 | 1.05 | 1.04 | 1.05 | 33.8M |
| 2025-07-16 | 1.04 | 1.05 | 1.04 | 1.04 | 48.9M |
| 2025-07-15 | 1.04 | 1.05 | 1.03 | 1.04 | 110.6M |
| 2025-07-14 | 1.04 | 1.05 | 1.04 | 1.04 | 51.6M |
| 2025-07-11 | 1.04 | 1.05 | 1.04 | 1.04 | 76.9M |
| 2025-07-10 | 1.03 | 1.04 | 1.03 | 1.04 | 58.5M |
| 2025-07-09 | 1.03 | 1.04 | 1.03 | 1.03 | 100.5M |
| 2025-07-08 | 1.03 | 1.04 | 1.03 | 1.03 | 117.9M |
| 2025-07-07 | 1.03 | 1.03 | 1.02 | 1.02 | 50.2M |
| 2025-07-04 | 1.03 | 1.04 | 1.02 | 1.03 | 109.7M |
| 2025-07-03 | 1.02 | 1.03 | 1.02 | 1.03 | 159.6M |
| 2025-07-02 | 1.02 | 1.02 | 1.02 | 1.02 | 20.2M |
| 2025-07-01 | 1.02 | 1.02 | 1.02 | 1.02 | 27.7M |
| 2025-06-30 | 1.01 | 1.02 | 1.01 | 1.02 | 50.5M |
| 2025-06-27 | 1.01 | 1.02 | 1.01 | 1.01 | 56.0M |
| 2025-06-26 | 1.02 | 1.02 | 1.02 | 1.02 | 60.7M |
| 2025-06-25 | 1.00 | 1.02 | 1.00 | 1.02 | 99.7M |
| 2025-06-24 | 0.99 | 1.01 | 0.99 | 1.00 | 258.3M |
| 2025-06-23 | 0.99 | 1.00 | 0.99 | 0.99 | 30.2M |
| 2025-06-20 | 0.99 | 0.99 | 0.99 | 0.99 | 13.5M |
| 2025-06-19 | 0.99 | 1.00 | 0.99 | 0.99 | 36.9M |
| 2025-06-18 | 1.00 | 1.00 | 0.99 | 1.00 | 77.3M |
| 2025-06-17 | 1.00 | 1.00 | 1.00 | 1.00 | 87.9M |
| 2025-06-16 | 1.00 | 1.00 | 0.99 | 1.00 | 19.5M |
| 2025-06-13 | 1.00 | 1.00 | 0.99 | 1.00 | 30.6M |
| 2025-06-12 | 1.00 | 1.00 | 1.00 | 1.00 | 25.1M |
| 2025-06-11 | 1.00 | 1.01 | 1.00 | 1.00 | 27.5M |
| 2025-06-10 | 1.00 | 1.00 | 0.99 | 0.99 | 14.9M |
| 2025-06-09 | 1.00 | 1.00 | 1.00 | 1.00 | 16.7M |
| 2025-06-06 | 1.00 | 1.00 | 1.00 | 1.00 | 16.9M |
| 2025-06-05 | 0.99 | 1.00 | 0.99 | 1.00 | 30.6M |
| 2025-06-04 | 0.99 | 1.00 | 0.99 | 0.99 | 34.4M |
| 2025-06-03 | 0.99 | 0.99 | 0.99 | 0.99 | 40.8M |
| 2025-05-30 | 0.99 | 0.99 | 0.99 | 0.99 | 158.4M |
| 2025-05-29 | 0.98 | 1.00 | 0.98 | 0.99 | 32.4M |
| 2025-05-28 | 0.99 | 0.99 | 0.99 | 0.99 | 24.2M |
| 2025-05-27 | 0.99 | 0.99 | 0.99 | 0.99 | 18.8M |
| 2025-05-26 | 1.00 | 1.00 | 0.99 | 0.99 | 16.8M |
| 2025-05-23 | 1.00 | 1.01 | 1.00 | 1.00 | 46.9M |
| 2025-05-22 | 1.00 | 1.01 | 1.00 | 1.00 | 34.5M |
| 2025-05-21 | 1.00 | 1.01 | 1.00 | 1.01 | 47.4M |
| 2025-05-20 | 1.00 | 1.01 | 1.00 | 1.00 | 24.3M |
| 2025-05-19 | 1.00 | 1.00 | 0.99 | 1.00 | 214.4M |
| 2025-05-16 | 1.00 | 1.00 | 1.00 | 1.00 | 379.5M |
| 2025-05-15 | 1.01 | 1.01 | 1.00 | 1.00 | 36.8M |
| 2025-05-14 | 1.00 | 1.02 | 1.00 | 1.01 | 141.1M |
| 2025-05-13 | 1.01 | 1.01 | 1.00 | 1.00 | 63.0M |
| 2025-05-12 | 1.00 | 1.00 | 0.99 | 1.00 | 75.3M |
| 2025-05-09 | 1.00 | 1.00 | 0.99 | 0.99 | 37.7M |
| 2025-05-08 | 0.99 | 1.00 | 0.98 | 0.99 | 48.4M |
| 2025-05-07 | 0.99 | 0.99 | 0.98 | 0.99 | 39.9M |
| 2025-05-06 | 0.97 | 0.98 | 0.97 | 0.98 | 33.6M |
| 2025-04-30 | 0.97 | 0.97 | 0.97 | 0.97 | 22.8M |
| 2025-04-29 | 0.97 | 0.97 | 0.97 | 0.97 | 17.1M |
| 2025-04-28 | 0.97 | 0.97 | 0.97 | 0.97 | 58.1M |
| 2025-04-25 | 0.97 | 0.98 | 0.97 | 0.97 | 25.1M |
| 2025-04-24 | 0.97 | 0.98 | 0.97 | 0.97 | 20.1M |
| 2025-04-23 | 0.97 | 0.98 | 0.97 | 0.97 | 29.9M |
| 2025-04-22 | 0.97 | 0.97 | 0.97 | 0.97 | 18.1M |
| 2025-04-21 | 0.96 | 0.97 | 0.96 | 0.97 | 25.1M |
| 2025-04-18 | 0.96 | 0.97 | 0.96 | 0.97 | 25.5M |
| 2025-04-17 | 0.96 | 0.97 | 0.96 | 0.96 | 17.7M |
| 2025-04-16 | 0.96 | 0.97 | 0.95 | 0.96 | 33.3M |
| 2025-04-15 | 0.96 | 0.97 | 0.96 | 0.97 | 28.8M |
| 2025-04-14 | 0.96 | 0.97 | 0.96 | 0.96 | 37.2M |
| 2025-04-11 | 0.95 | 0.97 | 0.95 | 0.96 | 47.1M |
| 2025-04-10 | 0.95 | 0.96 | 0.95 | 0.95 | 51.6M |
| 2025-04-09 | 0.92 | 0.94 | 0.91 | 0.94 | 50.9M |
| 2025-04-08 | 0.91 | 0.93 | 0.91 | 0.93 | 77.9M |
| 2025-04-07 | 0.93 | 0.95 | 0.89 | 0.90 | 132.9M |