2.92
Última Actualización: 2025-10-01
| 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 |
|---|---|---|---|---|---|
| 2022-12-30 | 3.40 | 3.45 | 3.40 | 3.45 | 0.0M |
| 2022-12-29 | 3.47 | 3.47 | 3.37 | 3.45 | 0.0M |
| 2022-12-28 | 3.43 | 3.45 | 3.43 | 3.45 | 0.0M |
| 2022-12-23 | 3.31 | 3.38 | 3.31 | 3.38 | 0.0M |
| 2022-12-21 | 3.44 | 3.44 | 3.44 | 3.44 | 0.0M |
| 2022-12-15 | 3.40 | 3.44 | 3.40 | 3.44 | 0.0M |
| 2022-12-14 | 3.27 | 3.27 | 3.27 | 3.27 | 0.0M |
| 2022-12-13 | 3.36 | 3.36 | 3.35 | 3.35 | 0.0M |
| 2022-12-07 | 3.36 | 3.36 | 3.36 | 3.36 | 0.0M |
| 2022-12-06 | 3.22 | 3.36 | 3.22 | 3.36 | 0.0M |
| 2022-12-05 | 3.31 | 3.31 | 3.14 | 3.22 | 0.0M |
| 2022-12-01 | 3.13 | 3.13 | 3.13 | 3.13 | 0.0M |
| 2022-11-29 | 3.17 | 3.18 | 3.17 | 3.18 | 0.0M |
| 2022-11-25 | 3.14 | 3.14 | 3.14 | 3.14 | 0.0M |
| 2022-11-23 | 3.09 | 3.14 | 3.09 | 3.14 | 0.0M |
| 2022-11-21 | 3.13 | 3.13 | 3.13 | 3.13 | 0.0M |
| 2022-11-17 | 3.13 | 3.13 | 3.13 | 3.13 | 0.0M |
| 2022-11-16 | 3.13 | 3.13 | 3.13 | 3.13 | 0.0M |
| 2022-11-09 | 3.16 | 3.16 | 3.08 | 3.13 | 0.0M |
| 2022-11-08 | 3.13 | 3.13 | 3.13 | 3.13 | 0.0M |
| 2022-11-07 | 3.42 | 3.44 | 3.36 | 3.36 | 0.0M |
| 2022-10-25 | 3.59 | 3.59 | 3.44 | 3.44 | 0.0M |
| 2022-10-13 | 3.04 | 3.04 | 3.04 | 3.04 | 0.0M |
| 2022-10-12 | 3.18 | 3.27 | 3.18 | 3.27 | 0.0M |
| 2022-10-07 | 3.06 | 3.06 | 3.06 | 3.06 | 0.0M |
| 2022-10-05 | 3.04 | 3.04 | 3.04 | 3.04 | 0.0M |
| 2022-10-04 | 3.18 | 3.18 | 3.13 | 3.13 | 0.0M |
| 2022-09-30 | 3.18 | 3.18 | 3.18 | 3.18 | 0.0M |
| 2022-09-29 | 3.18 | 3.18 | 3.18 | 3.18 | 0.0M |
| 2022-09-26 | 3.07 | 3.07 | 3.07 | 3.07 | 0.0M |
| 2022-09-23 | 3.08 | 3.08 | 3.08 | 3.08 | 0.0M |
| 2022-09-15 | 3.04 | 3.04 | 3.04 | 3.04 | 0.0M |
| 2022-09-06 | 3.00 | 3.00 | 3.00 | 3.00 | 0.0M |
| 2022-09-05 | 3.00 | 3.00 | 3.00 | 3.00 | 0.0M |
| 2022-09-01 | 3.00 | 3.00 | 3.00 | 3.00 | 0.0M |
| 2022-08-29 | 2.95 | 2.95 | 2.95 | 2.95 | 0.0M |
| 2022-08-26 | 3.03 | 3.03 | 3.03 | 3.03 | 0.0M |
| 2022-08-23 | 3.02 | 3.02 | 3.02 | 3.02 | 0.0M |
| 2022-08-16 | 3.02 | 3.02 | 3.02 | 3.02 | 0.0M |
| 2022-08-15 | 3.02 | 3.02 | 3.02 | 3.02 | 0.0M |
| 2022-08-12 | 3.02 | 3.02 | 3.02 | 3.02 | 0.0M |
| 2022-08-11 | 3.07 | 3.07 | 3.00 | 3.00 | 0.0M |
| 2022-08-09 | 3.14 | 3.14 | 3.14 | 3.14 | 0.0M |
| 2022-08-08 | 3.17 | 3.17 | 3.17 | 3.17 | 0.0M |
| 2022-08-03 | 3.02 | 3.02 | 3.02 | 3.02 | 0.0M |
| 2022-08-02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.0M |
| 2022-08-01 | 3.10 | 3.10 | 3.02 | 3.02 | 0.0M |
| 2022-07-29 | 3.01 | 3.01 | 3.01 | 3.01 | 0.0M |
| 2022-07-20 | 3.00 | 3.00 | 3.00 | 3.00 | 0.0M |
| 2022-07-19 | 3.09 | 3.09 | 3.09 | 3.09 | 0.0M |
| 2022-07-14 | 3.09 | 3.09 | 3.09 | 3.09 | 0.0M |
| 2022-07-08 | 3.09 | 3.09 | 3.09 | 3.09 | 0.0M |
| 2022-07-07 | 3.07 | 3.18 | 3.00 | 3.18 | 0.0M |
| 2022-07-06 | 3.32 | 3.32 | 3.20 | 3.20 | 0.0M |
| 2022-07-05 | 3.33 | 3.34 | 3.29 | 3.32 | 0.0M |
| 2022-07-04 | 3.20 | 3.24 | 3.20 | 3.20 | 0.0M |
| 2022-07-01 | 3.20 | 3.20 | 3.20 | 3.20 | 0.0M |
| 2022-06-30 | 3.20 | 3.22 | 3.20 | 3.22 | 0.0M |
| 2022-06-29 | 3.20 | 3.27 | 3.20 | 3.20 | 0.0M |
| 2022-06-28 | 3.20 | 3.25 | 3.20 | 3.20 | 0.0M |
| 2022-06-27 | 3.20 | 3.29 | 3.20 | 3.20 | 0.0M |
| 2022-06-24 | 3.12 | 3.12 | 3.07 | 3.12 | 0.0M |
| 2022-06-23 | 2.93 | 3.12 | 2.93 | 3.12 | 0.0M |
| 2022-06-22 | 2.88 | 2.88 | 2.88 | 2.88 | 0.0M |
| 2022-06-15 | 3.12 | 3.12 | 3.12 | 3.12 | 0.0M |
| 2022-06-13 | 3.12 | 3.12 | 3.12 | 3.12 | 0.0M |
| 2022-05-31 | 3.15 | 3.15 | 3.15 | 3.15 | 0.0M |
| 2022-05-27 | 3.16 | 3.16 | 3.16 | 3.16 | 0.0M |
| 2022-05-26 | 3.28 | 3.28 | 3.16 | 3.16 | 0.0M |
| 2022-05-24 | 3.20 | 3.20 | 3.20 | 3.20 | 0.0M |
| 2022-05-23 | 3.16 | 3.20 | 3.16 | 3.20 | 0.0M |
| 2022-05-20 | 3.14 | 3.20 | 3.14 | 3.20 | 0.0M |
| 2022-05-19 | 3.12 | 3.27 | 3.12 | 3.27 | 0.0M |
| 2022-05-13 | 3.12 | 3.28 | 3.12 | 3.28 | 0.0M |
| 2022-05-12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.0M |
| 2022-05-10 | 3.12 | 3.12 | 3.07 | 3.12 | 0.0M |
| 2022-05-09 | 3.12 | 3.12 | 3.12 | 3.12 | 0.0M |
| 2022-05-06 | 3.14 | 3.18 | 3.12 | 3.12 | 0.1M |
| 2022-05-05 | 3.20 | 3.20 | 3.11 | 3.12 | 0.0M |
| 2022-04-27 | 3.20 | 3.20 | 3.20 | 3.20 | 0.0M |
| 2022-04-25 | 3.22 | 3.29 | 3.20 | 3.20 | 0.0M |
| 2022-04-22 | 3.16 | 3.16 | 3.14 | 3.16 | 0.0M |
| 2022-04-21 | 3.14 | 3.14 | 3.14 | 3.14 | 0.0M |
| 2022-04-20 | 3.13 | 3.13 | 3.13 | 3.13 | 0.0M |
| 2022-04-18 | 3.14 | 3.14 | 3.13 | 3.13 | 0.0M |
| 2022-04-15 | 3.12 | 3.12 | 3.12 | 3.12 | 0.0M |
| 2022-04-14 | 3.20 | 3.20 | 3.19 | 3.20 | 0.0M |
| 2022-04-13 | 3.20 | 3.20 | 3.20 | 3.20 | 0.0M |
| 2022-04-07 | 3.20 | 3.20 | 3.20 | 3.20 | 0.0M |
| 2022-04-06 | 3.23 | 3.23 | 3.20 | 3.20 | 0.0M |
| 2022-03-30 | 3.22 | 3.22 | 3.22 | 3.22 | 0.0M |
| 2022-03-29 | 3.24 | 3.24 | 3.21 | 3.21 | 0.0M |
| 2022-03-28 | 3.32 | 3.32 | 3.32 | 3.32 | 0.0M |
| 2022-03-24 | 3.49 | 3.49 | 3.49 | 3.49 | 0.0M |
| 2022-03-23 | 3.30 | 3.39 | 3.30 | 3.39 | 0.0M |
| 2022-03-22 | 3.29 | 3.29 | 3.29 | 3.29 | 0.0M |
| 2022-03-21 | 3.13 | 3.13 | 3.12 | 3.12 | 0.0M |
| 2022-03-16 | 3.11 | 3.11 | 3.11 | 3.11 | 0.0M |
| 2022-03-14 | 3.52 | 3.52 | 3.34 | 3.34 | 0.0M |
| 2022-03-10 | 3.34 | 3.34 | 3.34 | 3.34 | 0.0M |
| 2022-03-07 | 3.44 | 3.44 | 3.34 | 3.34 | 0.0M |
| 2022-03-04 | 3.40 | 3.44 | 3.35 | 3.44 | 0.0M |
| 2022-03-03 | 3.38 | 3.44 | 3.38 | 3.39 | 0.0M |
| 2022-03-02 | 3.38 | 3.43 | 3.35 | 3.42 | 0.0M |
| 2022-03-01 | 3.42 | 3.42 | 3.35 | 3.35 | 0.0M |
| 2022-02-28 | 3.46 | 3.49 | 3.36 | 3.36 | 0.0M |
| 2022-02-25 | 3.34 | 3.44 | 3.34 | 3.36 | 0.1M |
| 2022-02-24 | 3.18 | 3.38 | 3.18 | 3.34 | 0.0M |
| 2022-02-23 | 3.38 | 3.38 | 3.38 | 3.38 | 0.0M |
| 2022-02-22 | 3.40 | 3.40 | 3.38 | 3.38 | 0.0M |
| 2022-02-21 | 3.44 | 3.44 | 3.32 | 3.40 | 0.0M |
| 2022-02-18 | 3.32 | 3.32 | 3.30 | 3.32 | 0.0M |
| 2022-02-17 | 3.31 | 3.32 | 3.31 | 3.32 | 0.0M |
| 2022-02-16 | 3.27 | 3.27 | 3.24 | 3.24 | 0.0M |
| 2022-02-15 | 3.26 | 3.34 | 3.26 | 3.27 | 0.0M |
| 2022-02-10 | 3.04 | 3.06 | 3.04 | 3.05 | 0.0M |
| 2022-02-08 | 3.03 | 3.03 | 3.03 | 3.03 | 0.0M |
| 2022-01-28 | 3.10 | 3.10 | 3.10 | 3.10 | 0.0M |
| 2022-01-25 | 3.13 | 3.13 | 3.13 | 3.13 | 0.0M |
| 2022-01-13 | 3.10 | 3.10 | 3.07 | 3.07 | 0.0M |
| 2022-01-11 | 3.08 | 3.08 | 3.08 | 3.08 | 0.0M |
| 2022-01-10 | 3.03 | 3.15 | 3.01 | 3.05 | 0.0M |
| 2022-01-07 | 3.05 | 3.05 | 3.05 | 3.05 | 0.0M |
| 2022-01-06 | 3.13 | 3.23 | 3.13 | 3.23 | 0.0M |
| 2022-01-05 | 3.17 | 3.17 | 3.13 | 3.13 | 0.0M |
| 2022-01-04 | 3.03 | 3.17 | 2.99 | 3.17 | 0.0M |