6.50
Última Actualización: 2025-09-22
| 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 |
|---|---|---|---|---|---|
| 2025-09-22 | 6.19 | 6.51 | 6.19 | 6.50 | 0.0M |
| 2025-09-15 | 6.78 | 6.78 | 6.45 | 6.51 | 0.0M |
| 2025-09-08 | 6.78 | 6.78 | 6.78 | 6.78 | 0.0M |
| 2025-09-01 | 7.10 | 7.10 | 6.75 | 6.78 | 0.0M |
| 2025-08-25 | 7.10 | 7.10 | 7.10 | 7.10 | 0.1M |
| 2025-08-18 | 7.10 | 7.10 | 7.10 | 7.10 | 0.0M |
| 2025-08-12 | 7.10 | 7.10 | 7.10 | 7.10 | 0.1M |
| 2025-08-11 | 6.77 | 6.77 | 6.13 | 6.77 | 0.1M |
| 2025-08-04 | 6.18 | 6.48 | 6.18 | 6.45 | 0.1M |
| 2025-07-28 | 6.18 | 6.18 | 6.18 | 6.18 | 0.0M |
| 2025-07-14 | 6.70 | 6.70 | 6.50 | 6.50 | 0.0M |
| 2025-07-10 | 6.64 | 6.64 | 6.64 | 6.64 | 0.0M |
| 2025-07-09 | 6.58 | 6.58 | 6.58 | 6.58 | 0.0M |
| 2025-07-08 | 5.97 | 6.27 | 5.97 | 6.27 | 0.0M |
| 2025-07-07 | 5.42 | 5.98 | 5.42 | 5.98 | 0.1M |
| 2025-07-01 | 5.70 | 6.28 | 5.70 | 5.70 | 0.0M |
| 2025-06-30 | 5.99 | 6.28 | 5.99 | 5.99 | 0.0M |
| 2025-06-26 | 5.80 | 5.99 | 5.44 | 5.99 | 0.1M |
| 2025-06-25 | 5.60 | 5.73 | 5.60 | 5.71 | 0.0M |
| 2025-06-24 | 5.40 | 5.50 | 5.02 | 5.49 | 0.0M |
| 2025-06-23 | 5.25 | 5.25 | 4.81 | 5.24 | 0.0M |
| 2025-06-20 | 5.43 | 5.43 | 4.94 | 5.00 | 0.0M |
| 2025-06-19 | 5.66 | 5.66 | 5.18 | 5.18 | 0.0M |
| 2025-06-18 | 5.45 | 5.58 | 5.45 | 5.45 | 0.0M |
| 2025-06-17 | 4.86 | 5.34 | 4.86 | 5.34 | 0.0M |
| 2025-06-16 | 5.09 | 5.09 | 5.03 | 5.09 | 0.0M |
| 2025-06-12 | 4.90 | 5.30 | 4.84 | 4.85 | 0.0M |
| 2025-06-11 | 5.44 | 5.50 | 5.08 | 5.08 | 0.0M |
| 2025-06-10 | 5.30 | 5.34 | 4.85 | 5.34 | 0.0M |
| 2025-06-09 | 5.47 | 5.47 | 5.09 | 5.09 | 0.0M |
| 2025-06-06 | 5.40 | 5.41 | 5.02 | 5.35 | 0.0M |
| 2025-06-05 | 5.20 | 5.28 | 4.94 | 5.28 | 0.0M |
| 2025-06-04 | 4.80 | 5.20 | 4.80 | 5.20 | 0.0M |
| 2025-06-03 | 5.10 | 5.56 | 5.04 | 5.04 | 0.1M |
| 2025-06-02 | 5.13 | 5.34 | 4.88 | 5.30 | 0.0M |
| 2025-05-30 | 4.90 | 5.14 | 4.90 | 5.13 | 0.0M |
| 2025-05-29 | 4.90 | 4.90 | 4.90 | 4.90 | 0.0M |
| 2025-05-28 | 4.96 | 4.96 | 4.73 | 4.75 | 0.0M |
| 2025-05-26 | 4.85 | 5.07 | 4.85 | 4.96 | 0.0M |
| 2025-05-23 | 5.20 | 5.20 | 4.75 | 4.85 | 0.0M |
| 2025-05-22 | 4.98 | 4.98 | 4.90 | 4.96 | 0.0M |
| 2025-05-21 | 4.99 | 5.05 | 4.65 | 4.75 | 0.0M |
| 2025-05-20 | 4.75 | 4.94 | 4.75 | 4.89 | 0.0M |
| 2025-05-19 | 4.59 | 4.80 | 4.40 | 4.75 | 0.0M |
| 2025-05-16 | 4.75 | 4.97 | 4.52 | 4.59 | 0.0M |
| 2025-05-15 | 4.52 | 4.97 | 4.52 | 4.75 | 0.0M |
| 2025-05-14 | 4.74 | 5.22 | 4.74 | 4.74 | 0.0M |
| 2025-05-13 | 5.00 | 5.00 | 4.98 | 4.98 | 0.0M |
| 2025-05-12 | 5.10 | 5.30 | 4.81 | 4.98 | 0.0M |
| 2025-05-09 | 5.00 | 5.32 | 4.90 | 5.06 | 0.0M |
| 2025-05-08 | 5.35 | 5.55 | 5.05 | 5.07 | 0.0M |
| 2025-05-07 | 5.35 | 5.40 | 5.20 | 5.30 | 0.0M |
| 2025-05-06 | 5.03 | 5.28 | 5.03 | 5.15 | 0.0M |
| 2025-05-05 | 5.54 | 5.54 | 5.02 | 5.03 | 0.0M |
| 2025-05-02 | 5.03 | 5.28 | 5.03 | 5.28 | 0.0M |
| 2025-04-30 | 5.28 | 5.54 | 5.02 | 5.03 | 0.0M |
| 2025-04-29 | 5.25 | 5.41 | 5.00 | 5.28 | 0.0M |
| 2025-04-28 | 4.95 | 5.25 | 4.95 | 5.25 | 0.1M |
| 2025-04-25 | 5.00 | 5.50 | 5.00 | 5.00 | 0.1M |
| 2025-04-24 | 5.38 | 5.38 | 4.88 | 5.24 | 0.1M |
| 2025-04-23 | 5.48 | 5.48 | 5.11 | 5.13 | 0.0M |
| 2025-04-22 | 5.26 | 5.26 | 4.95 | 5.22 | 0.0M |
| 2025-04-21 | 5.00 | 5.19 | 5.00 | 5.01 | 0.1M |
| 2025-04-17 | 5.20 | 5.20 | 4.95 | 4.95 | 0.0M |
| 2025-04-16 | 4.95 | 5.20 | 4.95 | 5.20 | 0.0M |
| 2025-04-15 | 5.20 | 5.20 | 5.20 | 5.20 | 0.0M |
| 2025-04-11 | 5.04 | 5.04 | 5.04 | 5.04 | 0.0M |
| 2025-04-09 | 5.20 | 5.46 | 4.96 | 5.30 | 0.0M |
| 2025-04-08 | 5.20 | 5.20 | 5.20 | 5.20 | 0.0M |
| 2025-04-07 | 5.47 | 5.47 | 5.31 | 5.47 | 0.0M |
| 2025-04-04 | 5.47 | 5.47 | 5.47 | 5.47 | 0.0M |
| 2025-04-03 | 5.21 | 5.21 | 5.21 | 5.21 | 0.0M |
| 2025-04-02 | 4.97 | 4.97 | 4.97 | 4.97 | 0.0M |
| 2025-04-01 | 4.74 | 4.74 | 4.74 | 4.74 | 0.0M |
| 2025-03-24 | 4.98 | 5.50 | 4.98 | 4.98 | 0.0M |
| 2025-03-03 | 5.24 | 5.24 | 5.24 | 5.24 | 0.0M |
| 2025-02-24 | 5.60 | 5.60 | 5.51 | 5.51 | 0.0M |
| 2025-02-17 | 5.80 | 6.10 | 5.80 | 5.80 | 0.0M |
| 2025-02-10 | 5.89 | 6.20 | 5.89 | 6.10 | 0.0M |
| 2025-02-03 | 5.90 | 6.20 | 5.90 | 6.20 | 0.0M |
| 2025-02-01 | 5.91 | 5.91 | 5.89 | 5.91 | 0.0M |
| 2025-01-31 | 5.63 | 5.63 | 5.63 | 5.63 | 0.1M |
| 2025-01-30 | 5.37 | 5.37 | 5.37 | 5.37 | 0.0M |
| 2025-01-29 | 5.12 | 5.12 | 5.12 | 5.12 | 0.0M |
| 2025-01-28 | 4.42 | 4.88 | 4.42 | 4.88 | 0.0M |
| 2025-01-27 | 5.00 | 5.00 | 4.65 | 4.65 | 0.0M |
| 2025-01-23 | 4.66 | 4.89 | 4.66 | 4.89 | 0.0M |
| 2025-01-22 | 4.66 | 4.66 | 4.66 | 4.66 | 0.0M |
| 2025-01-20 | 4.62 | 4.62 | 4.62 | 4.62 | 0.0M |
| 2025-01-17 | 4.86 | 4.86 | 4.86 | 4.86 | 0.0M |
| 2025-01-16 | 5.11 | 5.11 | 5.11 | 5.11 | 0.0M |
| 2025-01-14 | 5.37 | 5.37 | 5.11 | 5.37 | 0.0M |
| 2025-01-13 | 5.37 | 5.37 | 5.37 | 5.37 | 0.0M |
| 2025-01-06 | 5.65 | 5.65 | 5.65 | 5.65 | 0.0M |