4.42
Última Actualización: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2024-12-31 | 3.04 | 3.07 | 2.96 | 2.96 | 72.5M |
| 2024-12-30 | 3.05 | 3.07 | 3.00 | 3.05 | 75.7M |
| 2024-12-27 | 3.03 | 3.10 | 3.03 | 3.06 | 94.4M |
| 2024-12-26 | 2.98 | 3.06 | 2.97 | 3.04 | 76.0M |
| 2024-12-25 | 3.02 | 3.03 | 2.95 | 2.99 | 64.3M |
| 2024-12-24 | 2.97 | 3.07 | 2.96 | 3.02 | 110.6M |
| 2024-12-23 | 3.05 | 3.06 | 2.95 | 2.95 | 117.8M |
| 2024-12-20 | 3.05 | 3.07 | 3.02 | 3.05 | 82.5M |
| 2024-12-19 | 3.05 | 3.08 | 3.00 | 3.06 | 101.3M |
| 2024-12-18 | 3.09 | 3.11 | 3.06 | 3.08 | 79.0M |
| 2024-12-17 | 3.14 | 3.15 | 3.05 | 3.07 | 116.6M |
| 2024-12-16 | 3.19 | 3.20 | 3.13 | 3.15 | 97.0M |
| 2024-12-13 | 3.32 | 3.32 | 3.17 | 3.18 | 178.4M |
| 2024-12-12 | 3.25 | 3.36 | 3.19 | 3.32 | 168.8M |
| 2024-12-11 | 3.18 | 3.28 | 3.15 | 3.24 | 156.3M |
| 2024-12-10 | 3.37 | 3.39 | 3.17 | 3.19 | 243.0M |
| 2024-12-09 | 3.42 | 3.43 | 3.17 | 3.20 | 309.3M |
| 2024-12-06 | 3.40 | 3.53 | 3.37 | 3.44 | 246.2M |
| 2024-12-05 | 3.38 | 3.46 | 3.32 | 3.41 | 254.7M |
| 2024-12-04 | 3.60 | 3.66 | 3.38 | 3.41 | 532.9M |
| 2024-12-03 | 3.15 | 3.48 | 3.15 | 3.48 | 344.2M |
| 2024-12-02 | 2.98 | 3.26 | 2.97 | 3.16 | 245.0M |
| 2024-11-29 | 2.94 | 3.01 | 2.92 | 2.97 | 87.1M |
| 2024-11-28 | 2.93 | 2.99 | 2.91 | 2.94 | 82.3M |
| 2024-11-27 | 2.86 | 2.93 | 2.81 | 2.93 | 88.6M |
| 2024-11-26 | 2.89 | 2.92 | 2.87 | 2.88 | 69.0M |
| 2024-11-25 | 2.90 | 2.94 | 2.83 | 2.91 | 104.8M |
| 2024-11-22 | 3.02 | 3.04 | 2.89 | 2.90 | 118.0M |
| 2024-11-21 | 3.02 | 3.04 | 2.98 | 3.04 | 100.7M |
| 2024-11-20 | 2.99 | 3.04 | 2.96 | 3.03 | 98.2M |
| 2024-11-19 | 2.96 | 3.01 | 2.91 | 3.01 | 154.9M |
| 2024-11-18 | 2.99 | 3.13 | 2.96 | 2.98 | 238.1M |
| 2024-11-15 | 3.00 | 3.04 | 2.90 | 2.91 | 151.9M |
| 2024-11-14 | 3.18 | 3.20 | 3.02 | 3.02 | 169.8M |
| 2024-11-13 | 3.10 | 3.16 | 3.07 | 3.11 | 133.5M |
| 2024-11-12 | 3.23 | 3.25 | 3.10 | 3.13 | 199.2M |
| 2024-11-11 | 3.19 | 3.26 | 3.14 | 3.21 | 223.1M |
| 2024-11-08 | 3.38 | 3.38 | 3.18 | 3.23 | 321.3M |
| 2024-11-07 | 3.10 | 3.43 | 3.07 | 3.29 | 403.0M |
| 2024-11-06 | 3.18 | 3.29 | 3.04 | 3.16 | 523.8M |
| 2024-11-05 | 2.83 | 3.12 | 2.82 | 3.12 | 330.7M |
| 2024-11-04 | 2.87 | 2.89 | 2.77 | 2.84 | 164.8M |
| 2024-11-01 | 2.96 | 3.02 | 2.81 | 2.88 | 371.4M |
| 2024-10-31 | 2.68 | 2.94 | 2.65 | 2.94 | 293.3M |
| 2024-10-30 | 2.62 | 2.71 | 2.61 | 2.67 | 131.1M |
| 2024-10-29 | 2.72 | 2.74 | 2.61 | 2.62 | 128.4M |
| 2024-10-28 | 2.60 | 2.70 | 2.59 | 2.69 | 152.6M |
| 2024-10-25 | 2.59 | 2.65 | 2.59 | 2.61 | 122.3M |
| 2024-10-24 | 2.57 | 2.60 | 2.56 | 2.57 | 87.2M |
| 2024-10-23 | 2.58 | 2.63 | 2.56 | 2.58 | 128.8M |
| 2024-10-22 | 2.57 | 2.61 | 2.54 | 2.57 | 123.6M |
| 2024-10-21 | 2.64 | 2.67 | 2.57 | 2.59 | 146.6M |
| 2024-10-18 | 2.58 | 2.66 | 2.49 | 2.60 | 202.3M |
| 2024-10-17 | 2.73 | 2.74 | 2.58 | 2.59 | 188.3M |
| 2024-10-16 | 2.65 | 2.75 | 2.64 | 2.73 | 185.5M |
| 2024-10-15 | 2.69 | 2.82 | 2.62 | 2.64 | 248.9M |
| 2024-10-14 | 2.71 | 2.75 | 2.58 | 2.72 | 237.9M |
| 2024-10-11 | 2.65 | 2.69 | 2.57 | 2.60 | 191.4M |
| 2024-10-10 | 2.94 | 2.98 | 2.66 | 2.69 | 315.7M |
| 2024-10-09 | 2.85 | 3.06 | 2.70 | 2.83 | 519.3M |
| 2024-10-08 | 2.92 | 2.92 | 2.73 | 2.92 | 575.9M |
| 2024-09-30 | 2.65 | 2.65 | 2.56 | 2.65 | 211.3M |
| 2024-09-27 | 2.39 | 2.41 | 2.29 | 2.41 | 302.8M |
| 2024-09-26 | 1.97 | 2.19 | 1.97 | 2.19 | 244.6M |
| 2024-09-25 | 1.92 | 2.08 | 1.91 | 1.99 | 180.9M |
| 2024-09-24 | 1.84 | 1.90 | 1.83 | 1.90 | 103.8M |
| 2024-09-23 | 1.82 | 1.84 | 1.80 | 1.83 | 53.8M |
| 2024-09-20 | 1.81 | 1.84 | 1.79 | 1.82 | 64.6M |
| 2024-09-19 | 1.80 | 1.85 | 1.78 | 1.83 | 77.1M |
| 2024-09-18 | 1.78 | 1.81 | 1.74 | 1.79 | 63.7M |
| 2024-09-13 | 1.78 | 1.80 | 1.77 | 1.78 | 45.4M |
| 2024-09-12 | 1.79 | 1.80 | 1.76 | 1.77 | 46.4M |
| 2024-09-11 | 1.80 | 1.80 | 1.77 | 1.79 | 36.3M |
| 2024-09-10 | 1.79 | 1.80 | 1.76 | 1.79 | 55.9M |
| 2024-09-09 | 1.78 | 1.82 | 1.76 | 1.80 | 66.4M |
| 2024-09-06 | 1.86 | 1.87 | 1.78 | 1.79 | 106.9M |
| 2024-09-05 | 1.88 | 1.89 | 1.83 | 1.88 | 109.9M |
| 2024-09-04 | 1.77 | 1.92 | 1.77 | 1.87 | 183.7M |
| 2024-09-03 | 1.78 | 1.83 | 1.76 | 1.79 | 152.9M |
| 2024-09-02 | 1.78 | 1.85 | 1.77 | 1.78 | 261.2M |
| 2024-08-30 | 1.63 | 1.72 | 1.62 | 1.68 | 93.4M |
| 2024-08-29 | 1.62 | 1.64 | 1.61 | 1.63 | 24.0M |
| 2024-08-28 | 1.62 | 1.64 | 1.60 | 1.62 | 24.2M |
| 2024-08-27 | 1.66 | 1.66 | 1.62 | 1.62 | 35.6M |
| 2024-08-26 | 1.63 | 1.66 | 1.62 | 1.65 | 29.9M |
| 2024-08-23 | 1.63 | 1.65 | 1.62 | 1.64 | 25.8M |
| 2024-08-22 | 1.65 | 1.68 | 1.63 | 1.63 | 36.1M |
| 2024-08-21 | 1.65 | 1.67 | 1.64 | 1.65 | 25.5M |
| 2024-08-20 | 1.69 | 1.69 | 1.64 | 1.65 | 47.2M |
| 2024-08-19 | 1.68 | 1.71 | 1.66 | 1.69 | 43.7M |
| 2024-08-16 | 1.69 | 1.71 | 1.68 | 1.68 | 35.1M |
| 2024-08-15 | 1.67 | 1.71 | 1.65 | 1.71 | 45.0M |
| 2024-08-14 | 1.68 | 1.69 | 1.67 | 1.67 | 27.1M |
| 2024-08-13 | 1.68 | 1.69 | 1.66 | 1.68 | 28.9M |
| 2024-08-12 | 1.71 | 1.72 | 1.67 | 1.68 | 53.4M |
| 2024-08-09 | 1.71 | 1.76 | 1.70 | 1.72 | 73.9M |
| 2024-08-08 | 1.69 | 1.73 | 1.68 | 1.71 | 66.4M |
| 2024-08-07 | 1.71 | 1.71 | 1.68 | 1.68 | 48.6M |
| 2024-08-06 | 1.72 | 1.73 | 1.69 | 1.71 | 65.0M |
| 2024-08-05 | 1.72 | 1.77 | 1.70 | 1.71 | 95.8M |
| 2024-08-02 | 1.71 | 1.82 | 1.70 | 1.74 | 161.0M |
| 2024-08-01 | 1.68 | 1.70 | 1.66 | 1.68 | 55.9M |
| 2024-07-31 | 1.64 | 1.70 | 1.63 | 1.68 | 85.3M |
| 2024-07-30 | 1.61 | 1.65 | 1.61 | 1.64 | 52.0M |
| 2024-07-29 | 1.62 | 1.63 | 1.59 | 1.62 | 41.4M |
| 2024-07-26 | 1.60 | 1.64 | 1.60 | 1.62 | 46.4M |
| 2024-07-25 | 1.58 | 1.62 | 1.58 | 1.60 | 51.0M |
| 2024-07-24 | 1.62 | 1.63 | 1.58 | 1.59 | 56.9M |
| 2024-07-23 | 1.64 | 1.67 | 1.62 | 1.62 | 53.9M |
| 2024-07-22 | 1.65 | 1.66 | 1.63 | 1.64 | 56.1M |
| 2024-07-19 | 1.64 | 1.67 | 1.61 | 1.67 | 65.1M |
| 2024-07-18 | 1.64 | 1.65 | 1.62 | 1.65 | 45.5M |
| 2024-07-17 | 1.64 | 1.66 | 1.63 | 1.65 | 59.7M |
| 2024-07-16 | 1.66 | 1.67 | 1.63 | 1.64 | 48.8M |
| 2024-07-15 | 1.67 | 1.67 | 1.62 | 1.63 | 62.8M |
| 2024-07-12 | 1.66 | 1.69 | 1.65 | 1.67 | 93.0M |
| 2024-07-11 | 1.61 | 1.64 | 1.60 | 1.64 | 66.9M |
| 2024-07-10 | 1.60 | 1.62 | 1.57 | 1.60 | 65.8M |
| 2024-07-09 | 1.63 | 1.66 | 1.57 | 1.61 | 97.1M |
| 2024-07-08 | 1.60 | 1.61 | 1.55 | 1.57 | 72.7M |
| 2024-07-05 | 1.63 | 1.64 | 1.60 | 1.62 | 60.8M |
| 2024-07-04 | 1.67 | 1.68 | 1.61 | 1.63 | 84.6M |
| 2024-07-03 | 1.65 | 1.72 | 1.64 | 1.69 | 105.0M |
| 2024-07-02 | 1.64 | 1.76 | 1.64 | 1.67 | 172.8M |
| 2024-07-01 | 1.55 | 1.62 | 1.55 | 1.61 | 172.7M |
| 2024-06-28 | 1.76 | 1.76 | 1.58 | 1.58 | 285.3M |
| 2024-06-27 | 1.83 | 1.85 | 1.75 | 1.76 | 74.7M |
| 2024-06-26 | 1.82 | 1.85 | 1.79 | 1.83 | 46.6M |
| 2024-06-25 | 1.81 | 1.85 | 1.80 | 1.82 | 58.1M |
| 2024-06-24 | 1.91 | 1.92 | 1.80 | 1.81 | 95.1M |
| 2024-06-21 | 1.94 | 1.97 | 1.92 | 1.93 | 54.2M |
| 2024-06-20 | 2.00 | 2.01 | 1.94 | 1.94 | 62.8M |
| 2024-06-19 | 2.01 | 2.02 | 1.99 | 2.00 | 44.1M |
| 2024-06-18 | 2.01 | 2.02 | 2.00 | 2.01 | 30.7M |
| 2024-06-17 | 2.02 | 2.03 | 2.00 | 2.01 | 47.9M |
| 2024-06-14 | 2.00 | 2.05 | 1.99 | 2.03 | 65.1M |
| 2024-06-13 | 2.04 | 2.05 | 2.00 | 2.01 | 45.6M |
| 2024-06-12 | 2.03 | 2.04 | 2.01 | 2.03 | 36.0M |
| 2024-06-11 | 2.04 | 2.07 | 2.01 | 2.03 | 51.0M |
| 2024-06-07 | 2.02 | 2.05 | 2.01 | 2.04 | 54.1M |
| 2024-06-06 | 2.04 | 2.06 | 1.99 | 2.01 | 61.2M |
| 2024-06-05 | 2.08 | 2.09 | 2.03 | 2.04 | 53.1M |
| 2024-06-04 | 2.07 | 2.11 | 2.05 | 2.09 | 62.0M |
| 2024-06-03 | 2.12 | 2.13 | 2.06 | 2.08 | 62.7M |
| 2024-05-31 | 2.11 | 2.13 | 2.10 | 2.12 | 51.6M |
| 2024-05-30 | 2.12 | 2.14 | 2.10 | 2.10 | 48.2M |
| 2024-05-29 | 2.12 | 2.16 | 2.11 | 2.13 | 48.2M |
| 2024-05-28 | 2.19 | 2.21 | 2.12 | 2.12 | 69.1M |
| 2024-05-27 | 2.19 | 2.20 | 2.13 | 2.17 | 62.7M |
| 2024-05-24 | 2.22 | 2.23 | 2.17 | 2.18 | 61.2M |
| 2024-05-23 | 2.27 | 2.28 | 2.22 | 2.23 | 101.3M |
| 2024-05-22 | 2.27 | 2.34 | 2.27 | 2.29 | 135.8M |
| 2024-05-21 | 2.29 | 2.32 | 2.26 | 2.28 | 87.8M |
| 2024-05-20 | 2.32 | 2.33 | 2.27 | 2.29 | 148.1M |
| 2024-05-17 | 2.23 | 2.33 | 2.20 | 2.32 | 196.8M |
| 2024-05-16 | 2.16 | 2.24 | 2.15 | 2.20 | 118.7M |
| 2024-05-15 | 2.14 | 2.19 | 2.13 | 2.15 | 72.3M |
| 2024-05-14 | 2.16 | 2.18 | 2.14 | 2.14 | 45.2M |
| 2024-05-13 | 2.17 | 2.18 | 2.15 | 2.16 | 53.1M |
| 2024-05-10 | 2.15 | 2.19 | 2.12 | 2.19 | 98.1M |
| 2024-05-09 | 2.12 | 2.18 | 2.12 | 2.15 | 61.6M |
| 2024-05-08 | 2.15 | 2.16 | 2.11 | 2.12 | 45.9M |
| 2024-05-07 | 2.15 | 2.17 | 2.13 | 2.16 | 54.8M |
| 2024-05-06 | 2.18 | 2.21 | 2.14 | 2.15 | 79.7M |
| 2024-04-30 | 2.18 | 2.18 | 2.12 | 2.14 | 72.2M |
| 2024-04-29 | 2.06 | 2.19 | 2.06 | 2.18 | 103.6M |
| 2024-04-26 | 1.99 | 2.08 | 1.99 | 2.07 | 70.8M |
| 2024-04-25 | 2.01 | 2.02 | 1.99 | 1.99 | 30.4M |
| 2024-04-24 | 2.02 | 2.03 | 2.00 | 2.01 | 32.8M |
| 2024-04-23 | 2.04 | 2.04 | 2.01 | 2.02 | 35.1M |
| 2024-04-22 | 2.04 | 2.06 | 2.03 | 2.03 | 35.0M |
| 2024-04-19 | 2.05 | 2.07 | 2.03 | 2.04 | 35.7M |
| 2024-04-18 | 2.05 | 2.08 | 2.03 | 2.06 | 48.1M |
| 2024-04-17 | 2.01 | 2.06 | 2.01 | 2.06 | 42.5M |
| 2024-04-16 | 2.05 | 2.06 | 2.01 | 2.01 | 46.6M |
| 2024-04-15 | 2.03 | 2.06 | 1.98 | 2.06 | 58.6M |
| 2024-04-12 | 2.08 | 2.08 | 2.03 | 2.03 | 45.6M |
| 2024-04-11 | 2.05 | 2.10 | 2.04 | 2.07 | 39.7M |
| 2024-04-10 | 2.09 | 2.09 | 2.04 | 2.06 | 42.5M |
| 2024-04-09 | 2.07 | 2.10 | 2.06 | 2.09 | 42.1M |
| 2024-04-08 | 2.08 | 2.10 | 2.06 | 2.07 | 45.2M |
| 2024-04-03 | 2.09 | 2.10 | 2.08 | 2.08 | 31.7M |
| 2024-04-02 | 2.09 | 2.12 | 2.08 | 2.10 | 48.4M |
| 2024-04-01 | 2.06 | 2.10 | 2.06 | 2.09 | 36.8M |
| 2024-03-29 | 2.06 | 2.07 | 2.04 | 2.06 | 34.2M |
| 2024-03-28 | 2.06 | 2.09 | 2.05 | 2.06 | 40.3M |
| 2024-03-27 | 2.10 | 2.11 | 2.06 | 2.06 | 46.1M |
| 2024-03-26 | 2.08 | 2.12 | 2.08 | 2.11 | 49.7M |
| 2024-03-25 | 2.08 | 2.13 | 2.07 | 2.09 | 58.5M |
| 2024-03-22 | 2.12 | 2.13 | 2.07 | 2.08 | 59.4M |
| 2024-03-21 | 2.12 | 2.15 | 2.12 | 2.13 | 51.3M |
| 2024-03-20 | 2.12 | 2.14 | 2.11 | 2.12 | 48.4M |
| 2024-03-19 | 2.15 | 2.16 | 2.12 | 2.13 | 51.6M |
| 2024-03-18 | 2.15 | 2.16 | 2.14 | 2.16 | 42.6M |
| 2024-03-15 | 2.13 | 2.16 | 2.13 | 2.15 | 47.8M |
| 2024-03-14 | 2.15 | 2.17 | 2.13 | 2.14 | 48.6M |
| 2024-03-13 | 2.19 | 2.20 | 2.14 | 2.15 | 58.2M |
| 2024-03-12 | 2.15 | 2.22 | 2.13 | 2.20 | 78.0M |
| 2024-03-11 | 2.12 | 2.16 | 2.11 | 2.15 | 44.9M |
| 2024-03-08 | 2.12 | 2.13 | 2.10 | 2.11 | 38.7M |
| 2024-03-07 | 2.14 | 2.16 | 2.12 | 2.12 | 43.8M |
| 2024-03-06 | 2.14 | 2.17 | 2.13 | 2.14 | 44.0M |
| 2024-03-05 | 2.18 | 2.19 | 2.12 | 2.15 | 63.9M |
| 2024-03-04 | 2.23 | 2.23 | 2.17 | 2.19 | 59.4M |
| 2024-03-01 | 2.25 | 2.26 | 2.22 | 2.23 | 44.1M |
| 2024-02-29 | 2.20 | 2.25 | 2.20 | 2.25 | 56.0M |
| 2024-02-28 | 2.24 | 2.27 | 2.22 | 2.22 | 93.3M |
| 2024-02-27 | 2.21 | 2.25 | 2.21 | 2.25 | 51.3M |
| 2024-02-26 | 2.23 | 2.25 | 2.20 | 2.22 | 55.7M |
| 2024-02-23 | 2.22 | 2.24 | 2.21 | 2.23 | 56.7M |
| 2024-02-22 | 2.23 | 2.25 | 2.21 | 2.23 | 50.7M |
| 2024-02-21 | 2.21 | 2.28 | 2.20 | 2.24 | 73.9M |
| 2024-02-20 | 2.23 | 2.24 | 2.20 | 2.22 | 45.5M |
| 2024-02-19 | 2.27 | 2.27 | 2.22 | 2.24 | 75.4M |
| 2024-02-08 | 2.21 | 2.31 | 2.21 | 2.24 | 113.0M |
| 2024-02-07 | 2.05 | 2.22 | 2.05 | 2.22 | 138.7M |
| 2024-02-06 | 1.92 | 2.08 | 1.90 | 2.05 | 78.3M |
| 2024-02-05 | 2.01 | 2.01 | 1.88 | 1.96 | 95.9M |
| 2024-02-02 | 2.07 | 2.11 | 1.98 | 2.02 | 74.4M |
| 2024-02-01 | 2.10 | 2.12 | 2.05 | 2.06 | 58.7M |
| 2024-01-31 | 2.17 | 2.18 | 2.10 | 2.11 | 54.8M |
| 2024-01-30 | 2.19 | 2.23 | 2.17 | 2.17 | 50.1M |
| 2024-01-29 | 2.26 | 2.28 | 2.20 | 2.20 | 65.4M |
| 2024-01-26 | 2.20 | 2.26 | 2.19 | 2.23 | 72.9M |
| 2024-01-25 | 2.16 | 2.22 | 2.15 | 2.21 | 63.2M |
| 2024-01-24 | 2.10 | 2.17 | 2.09 | 2.16 | 55.2M |
| 2024-01-23 | 2.05 | 2.11 | 2.03 | 2.10 | 39.2M |
| 2024-01-22 | 2.13 | 2.14 | 2.03 | 2.05 | 39.3M |
| 2024-01-19 | 2.12 | 2.16 | 2.12 | 2.14 | 23.8M |
| 2024-01-18 | 2.10 | 2.14 | 2.08 | 2.13 | 39.1M |
| 2024-01-17 | 2.15 | 2.16 | 2.11 | 2.12 | 30.2M |
| 2024-01-16 | 2.16 | 2.18 | 2.14 | 2.16 | 32.1M |
| 2024-01-15 | 2.15 | 2.19 | 2.14 | 2.16 | 28.4M |
| 2024-01-12 | 2.18 | 2.20 | 2.16 | 2.16 | 28.1M |
| 2024-01-11 | 2.16 | 2.19 | 2.14 | 2.19 | 37.7M |
| 2024-01-10 | 2.19 | 2.22 | 2.16 | 2.17 | 49.8M |
| 2024-01-09 | 2.12 | 2.29 | 2.11 | 2.21 | 99.0M |
| 2024-01-08 | 2.14 | 2.16 | 2.09 | 2.09 | 31.4M |
| 2024-01-05 | 2.14 | 2.17 | 2.13 | 2.13 | 27.7M |
| 2024-01-04 | 2.17 | 2.18 | 2.13 | 2.14 | 27.4M |
| 2024-01-03 | 2.16 | 2.19 | 2.16 | 2.17 | 24.1M |
| 2024-01-02 | 2.16 | 2.18 | 2.15 | 2.16 | 25.5M |