3.59
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 7.22 | 7.22 | 6.11 | 6.80 | 0.0M |
| 2024-12-30 | 6.68 | 6.79 | 6.51 | 6.62 | 0.0M |
| 2024-12-27 | 7.65 | 7.67 | 6.45 | 6.62 | 0.0M |
| 2024-12-26 | 6.99 | 7.68 | 6.87 | 7.42 | 0.0M |
| 2024-12-24 | 6.49 | 6.96 | 6.28 | 6.96 | 0.0M |
| 2024-12-23 | 6.30 | 6.30 | 5.98 | 6.29 | 0.0M |
| 2024-12-20 | 5.95 | 6.26 | 5.90 | 6.26 | 0.0M |
| 2024-12-19 | 5.95 | 6.19 | 5.79 | 6.02 | 0.0M |
| 2024-12-18 | 6.23 | 6.24 | 5.62 | 6.09 | 0.0M |
| 2024-12-17 | 6.26 | 6.30 | 6.03 | 6.21 | 0.0M |
| 2024-12-16 | 6.20 | 6.25 | 5.76 | 6.19 | 0.0M |
| 2024-12-13 | 6.00 | 6.11 | 5.60 | 5.90 | 0.0M |
| 2024-12-12 | 6.01 | 6.15 | 5.61 | 6.07 | 0.0M |
| 2024-12-11 | 6.10 | 6.58 | 5.99 | 6.11 | 0.0M |
| 2024-12-10 | 6.53 | 6.75 | 6.14 | 6.33 | 0.0M |
| 2024-12-09 | 6.23 | 6.84 | 6.23 | 6.37 | 0.0M |
| 2024-12-06 | 5.96 | 6.49 | 5.75 | 6.19 | 0.0M |
| 2024-12-05 | 5.99 | 5.99 | 5.10 | 5.60 | 0.0M |
| 2024-12-04 | 6.20 | 7.47 | 5.90 | 5.95 | 0.1M |
| 2024-12-03 | 5.26 | 6.15 | 5.06 | 5.96 | 0.1M |
| 2024-12-02 | 4.74 | 5.28 | 4.27 | 5.18 | 0.0M |
| 2024-11-29 | 4.42 | 4.94 | 4.08 | 4.68 | 0.1M |
| 2024-11-27 | 3.74 | 4.49 | 3.65 | 4.05 | 0.1M |
| 2024-11-26 | 3.70 | 3.75 | 3.65 | 3.75 | 0.0M |
| 2024-11-25 | 3.55 | 3.70 | 3.53 | 3.70 | 0.0M |
| 2024-11-22 | 3.50 | 3.55 | 3.50 | 3.55 | 0.0M |
| 2024-11-21 | 3.55 | 3.55 | 3.45 | 3.55 | 0.0M |
| 2024-11-20 | 3.40 | 3.55 | 3.40 | 3.55 | 0.0M |
| 2024-11-19 | 3.41 | 3.50 | 3.41 | 3.50 | 0.0M |
| 2024-11-18 | 3.43 | 3.44 | 3.42 | 3.44 | 0.0M |
| 2024-11-15 | 3.36 | 3.44 | 3.36 | 3.44 | 0.0M |
| 2024-11-14 | 3.50 | 3.50 | 3.50 | 3.50 | 0.0M |
| 2024-11-13 | 3.50 | 3.50 | 3.50 | 3.50 | 0.0M |
| 2024-11-12 | 3.59 | 3.59 | 3.50 | 3.50 | 0.0M |
| 2024-11-11 | 3.35 | 3.63 | 3.34 | 3.58 | 0.0M |
| 2024-11-08 | 3.29 | 3.68 | 3.29 | 3.50 | 0.0M |
| 2024-11-07 | 3.15 | 3.27 | 3.11 | 3.26 | 0.0M |
| 2024-11-06 | 3.32 | 3.32 | 3.19 | 3.30 | 0.0M |
| 2024-11-05 | 3.05 | 3.29 | 3.02 | 3.22 | 0.0M |
| 2024-11-04 | 3.24 | 3.36 | 3.22 | 3.36 | 0.0M |
| 2024-11-01 | 3.37 | 3.37 | 2.78 | 3.20 | 0.0M |
| 2024-10-31 | 3.10 | 3.20 | 3.08 | 3.20 | 0.0M |
| 2024-10-30 | 3.34 | 3.34 | 3.34 | 3.34 | 0.0M |
| 2024-10-29 | 3.19 | 3.34 | 3.15 | 3.34 | 0.0M |
| 2024-10-28 | 3.18 | 3.35 | 3.18 | 3.35 | 0.0M |
| 2024-10-25 | 3.39 | 3.39 | 3.18 | 3.19 | 0.0M |
| 2024-10-24 | 3.18 | 3.26 | 3.18 | 3.26 | 0.0M |
| 2024-10-23 | 3.12 | 3.28 | 3.12 | 3.26 | 0.0M |
| 2024-10-22 | 3.14 | 3.29 | 3.06 | 3.19 | 0.0M |
| 2024-10-21 | 3.27 | 3.38 | 3.10 | 3.21 | 0.0M |
| 2024-10-18 | 3.29 | 3.47 | 3.13 | 3.32 | 0.0M |
| 2024-10-17 | 3.29 | 3.29 | 3.25 | 3.26 | 0.0M |
| 2024-10-16 | 3.46 | 3.46 | 3.30 | 3.38 | 0.0M |
| 2024-10-15 | 3.29 | 3.36 | 3.20 | 3.36 | 0.0M |
| 2024-10-14 | 3.39 | 3.39 | 3.32 | 3.32 | 0.0M |
| 2024-10-11 | 3.20 | 3.50 | 3.06 | 3.33 | 0.0M |
| 2024-10-10 | 3.42 | 3.63 | 3.20 | 3.26 | 0.0M |
| 2024-10-09 | 3.38 | 3.65 | 3.33 | 3.59 | 0.0M |
| 2024-10-08 | 3.50 | 3.59 | 3.39 | 3.40 | 0.0M |
| 2024-10-07 | 3.64 | 3.65 | 3.25 | 3.60 | 0.0M |
| 2024-10-04 | 3.49 | 3.66 | 3.40 | 3.57 | 0.0M |
| 2024-10-03 | 3.35 | 3.36 | 3.32 | 3.36 | 0.0M |
| 2024-10-02 | 3.14 | 3.40 | 3.11 | 3.36 | 0.0M |
| 2024-10-01 | 3.14 | 3.14 | 3.04 | 3.14 | 0.0M |
| 2024-09-30 | 3.14 | 3.14 | 2.96 | 3.10 | 0.0M |
| 2024-09-27 | 3.14 | 3.14 | 3.09 | 3.09 | 0.0M |
| 2024-09-26 | 3.15 | 3.20 | 3.11 | 3.14 | 0.0M |
| 2024-09-25 | 3.19 | 3.19 | 3.00 | 3.18 | 0.0M |
| 2024-09-24 | 3.19 | 3.20 | 3.00 | 3.19 | 0.0M |
| 2024-09-23 | 3.20 | 3.20 | 3.07 | 3.16 | 0.0M |
| 2024-09-20 | 3.26 | 3.46 | 3.01 | 3.11 | 0.0M |
| 2024-09-19 | 3.23 | 3.25 | 3.16 | 3.24 | 0.0M |
| 2024-09-18 | 3.05 | 3.24 | 2.99 | 3.17 | 0.0M |
| 2024-09-17 | 3.24 | 3.24 | 2.90 | 3.04 | 0.0M |
| 2024-09-16 | 3.25 | 3.25 | 3.18 | 3.24 | 0.0M |
| 2024-09-13 | 3.12 | 3.25 | 3.06 | 3.25 | 0.0M |
| 2024-09-12 | 3.19 | 3.24 | 2.90 | 3.06 | 0.0M |
| 2024-09-11 | 3.25 | 3.25 | 3.03 | 3.24 | 0.0M |
| 2024-09-10 | 3.21 | 3.23 | 3.09 | 3.22 | 0.0M |
| 2024-09-09 | 3.25 | 3.26 | 3.18 | 3.23 | 0.0M |
| 2024-09-06 | 3.25 | 3.26 | 3.22 | 3.24 | 0.0M |
| 2024-09-05 | 3.15 | 3.24 | 3.15 | 3.18 | 0.0M |
| 2024-09-04 | 3.26 | 3.26 | 3.20 | 3.23 | 0.0M |
| 2024-09-03 | 3.17 | 3.25 | 3.03 | 3.19 | 0.0M |
| 2024-08-30 | 3.19 | 3.28 | 2.97 | 3.22 | 0.0M |
| 2024-08-29 | 3.11 | 3.19 | 3.05 | 3.18 | 0.0M |
| 2024-08-28 | 3.27 | 3.27 | 3.14 | 3.17 | 0.0M |
| 2024-08-27 | 3.23 | 3.24 | 2.94 | 3.22 | 0.0M |
| 2024-08-26 | 3.20 | 3.25 | 3.20 | 3.25 | 0.0M |
| 2024-08-23 | 3.25 | 3.25 | 3.25 | 3.25 | 0.0M |
| 2024-08-22 | 3.27 | 3.29 | 2.87 | 3.01 | 0.0M |
| 2024-08-21 | 3.12 | 3.24 | 3.01 | 3.22 | 0.0M |
| 2024-08-20 | 3.22 | 3.22 | 3.09 | 3.18 | 0.0M |
| 2024-08-19 | 2.99 | 2.99 | 2.95 | 2.99 | 0.0M |
| 2024-08-16 | 3.00 | 3.05 | 2.86 | 3.00 | 0.0M |
| 2024-08-15 | 3.00 | 3.07 | 3.00 | 3.06 | 0.0M |
| 2024-08-14 | 3.09 | 3.09 | 2.91 | 3.00 | 0.0M |
| 2024-08-13 | 2.92 | 3.08 | 2.79 | 3.08 | 0.0M |
| 2024-08-12 | 3.26 | 3.26 | 2.70 | 2.88 | 0.0M |
| 2024-08-09 | 3.16 | 3.25 | 3.11 | 3.21 | 0.0M |
| 2024-08-08 | 3.17 | 3.20 | 3.09 | 3.18 | 0.0M |
| 2024-08-07 | 3.17 | 3.27 | 3.10 | 3.25 | 0.0M |
| 2024-08-06 | 3.09 | 3.29 | 3.08 | 3.26 | 0.0M |
| 2024-08-05 | 3.20 | 3.20 | 3.02 | 3.14 | 0.0M |
| 2024-08-02 | 3.21 | 3.25 | 3.15 | 3.25 | 0.0M |
| 2024-08-01 | 3.28 | 3.29 | 3.10 | 3.21 | 0.0M |
| 2024-07-31 | 3.20 | 3.27 | 3.20 | 3.27 | 0.0M |
| 2024-07-30 | 3.29 | 3.29 | 3.16 | 3.25 | 0.0M |
| 2024-07-29 | 3.22 | 3.29 | 3.20 | 3.28 | 0.0M |
| 2024-07-26 | 3.24 | 3.29 | 3.24 | 3.29 | 0.0M |
| 2024-07-25 | 3.34 | 3.34 | 3.15 | 3.26 | 0.0M |
| 2024-07-24 | 3.36 | 3.36 | 3.25 | 3.35 | 0.0M |
| 2024-07-23 | 3.22 | 3.43 | 3.22 | 3.34 | 0.0M |
| 2024-07-22 | 3.42 | 3.45 | 3.22 | 3.22 | 0.0M |
| 2024-07-19 | 3.47 | 3.50 | 3.36 | 3.38 | 0.0M |
| 2024-07-18 | 3.49 | 3.63 | 3.40 | 3.48 | 0.0M |
| 2024-07-17 | 3.35 | 3.47 | 3.35 | 3.44 | 0.0M |
| 2024-07-16 | 3.29 | 3.50 | 3.24 | 3.36 | 0.0M |
| 2024-07-15 | 3.30 | 3.30 | 3.20 | 3.26 | 0.0M |
| 2024-07-12 | 3.24 | 3.30 | 3.22 | 3.26 | 0.0M |
| 2024-07-11 | 3.25 | 3.28 | 3.20 | 3.21 | 0.0M |
| 2024-07-10 | 3.36 | 3.39 | 3.10 | 3.28 | 0.0M |
| 2024-07-09 | 3.37 | 3.42 | 3.28 | 3.30 | 0.0M |
| 2024-07-08 | 3.46 | 3.49 | 3.39 | 3.42 | 0.0M |
| 2024-07-05 | 3.34 | 3.42 | 3.27 | 3.37 | 0.0M |
| 2024-07-03 | 3.25 | 3.32 | 3.25 | 3.29 | 0.0M |
| 2024-07-02 | 3.20 | 3.30 | 3.12 | 3.22 | 0.1M |
| 2024-07-01 | 3.38 | 3.48 | 3.01 | 3.27 | 0.1M |
| 2024-06-28 | 3.60 | 3.60 | 3.24 | 3.25 | 0.1M |
| 2024-06-27 | 3.67 | 3.83 | 3.51 | 3.51 | 0.1M |
| 2024-06-26 | 3.57 | 3.90 | 3.42 | 3.68 | 0.1M |
| 2024-06-25 | 3.60 | 3.68 | 3.50 | 3.58 | 0.0M |
| 2024-06-24 | 3.53 | 3.74 | 3.12 | 3.70 | 0.3M |
| 2024-06-21 | 4.00 | 4.25 | 3.03 | 3.90 | 1.0M |