4.96
Última Actualización: 2025-10-03
| 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 | 7.68 | 7.68 | 7.68 | 7.68 | 0.0M |
| 2024-12-30 | 7.32 | 7.32 | 7.30 | 7.32 | 0.0M |
| 2024-12-27 | 6.32 | 6.98 | 6.32 | 6.98 | 0.1M |
| 2024-12-26 | 6.65 | 6.65 | 6.65 | 6.65 | 0.0M |
| 2024-12-24 | 6.99 | 6.99 | 6.99 | 6.99 | 0.0M |
| 2024-12-23 | 7.35 | 7.35 | 7.35 | 7.35 | 0.0M |
| 2024-12-20 | 7.73 | 7.73 | 7.73 | 7.73 | 0.0M |
| 2024-12-19 | 8.13 | 8.13 | 8.13 | 8.13 | 0.0M |
| 2024-12-18 | 8.55 | 8.55 | 8.55 | 8.55 | 0.0M |
| 2024-12-17 | 8.99 | 8.99 | 8.99 | 8.99 | 0.0M |
| 2024-12-16 | 9.46 | 9.46 | 9.46 | 9.46 | 0.0M |
| 2024-12-13 | 9.95 | 9.95 | 9.95 | 9.95 | 0.0M |
| 2024-12-12 | 10.15 | 10.15 | 10.15 | 10.15 | 0.0M |
| 2024-12-11 | 10.35 | 10.35 | 10.35 | 10.35 | 0.0M |
| 2024-12-10 | 10.56 | 10.56 | 10.56 | 10.56 | 0.0M |
| 2024-12-09 | 10.77 | 10.77 | 10.77 | 10.77 | 0.0M |
| 2024-12-06 | 10.98 | 10.98 | 10.98 | 10.98 | 0.0M |
| 2024-12-05 | 11.20 | 11.25 | 11.20 | 11.20 | 0.0M |
| 2024-12-04 | 11.42 | 11.42 | 11.42 | 11.42 | 0.0M |
| 2024-12-03 | 11.65 | 11.65 | 11.65 | 11.65 | 0.0M |
| 2024-12-02 | 11.88 | 11.88 | 11.88 | 11.88 | 0.0M |
| 2024-11-29 | 12.12 | 12.12 | 12.12 | 12.12 | 0.0M |
| 2024-11-28 | 12.36 | 12.36 | 12.36 | 12.36 | 0.1M |
| 2024-11-27 | 12.12 | 12.12 | 12.12 | 12.12 | 0.0M |
| 2024-11-26 | 11.89 | 11.89 | 11.89 | 11.89 | 0.0M |
| 2024-11-25 | 11.66 | 11.66 | 11.66 | 11.66 | 0.0M |
| 2024-11-22 | 11.44 | 11.44 | 11.44 | 11.44 | 0.1M |
| 2024-11-21 | 11.22 | 11.22 | 11.22 | 11.22 | 0.0M |
| 2024-11-19 | 11.00 | 11.00 | 11.00 | 11.00 | 0.0M |
| 2024-11-18 | 10.79 | 10.79 | 10.79 | 10.79 | 0.0M |
| 2024-11-14 | 10.58 | 10.58 | 10.58 | 10.58 | 0.0M |
| 2024-11-13 | 10.38 | 10.38 | 10.38 | 10.38 | 0.0M |
| 2024-11-12 | 10.18 | 10.18 | 10.18 | 10.18 | 0.0M |
| 2024-11-11 | 9.99 | 9.99 | 9.99 | 9.99 | 0.0M |
| 2024-11-08 | 9.52 | 9.52 | 9.52 | 9.52 | 0.0M |
| 2024-11-07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.0M |
| 2024-11-06 | 8.64 | 8.64 | 8.64 | 8.64 | 0.0M |
| 2024-11-05 | 8.23 | 8.23 | 8.23 | 8.23 | 0.0M |
| 2024-11-04 | 7.89 | 7.89 | 7.15 | 7.84 | 0.1M |
| 2024-11-01 | 7.52 | 7.52 | 7.52 | 7.52 | 0.0M |
| 2024-10-31 | 7.17 | 7.17 | 7.17 | 7.17 | 0.0M |
| 2024-10-30 | 7.03 | 7.03 | 7.03 | 7.03 | 0.0M |
| 2024-10-29 | 6.90 | 6.90 | 6.90 | 6.90 | 0.1M |
| 2024-10-28 | 6.77 | 6.77 | 6.77 | 6.77 | 0.0M |
| 2024-10-25 | 6.64 | 6.64 | 6.64 | 6.64 | 0.0M |
| 2024-10-24 | 6.51 | 6.51 | 6.51 | 6.51 | 0.0M |
| 2024-10-23 | 6.39 | 6.39 | 6.39 | 6.39 | 0.0M |
| 2024-10-22 | 6.27 | 6.27 | 6.27 | 6.27 | 0.0M |
| 2024-10-21 | 6.15 | 6.15 | 6.15 | 6.15 | 0.0M |
| 2024-10-18 | 6.03 | 6.03 | 6.03 | 6.03 | 0.0M |
| 2024-10-17 | 5.70 | 5.92 | 5.70 | 5.92 | 0.0M |
| 2024-10-16 | 5.60 | 5.81 | 5.60 | 5.81 | 0.0M |
| 2024-10-15 | 5.70 | 5.71 | 5.70 | 5.70 | 0.0M |
| 2024-10-14 | 5.81 | 5.81 | 5.81 | 5.81 | 0.0M |
| 2024-10-11 | 5.92 | 5.92 | 5.92 | 5.92 | 0.0M |
| 2024-10-10 | 6.04 | 6.04 | 6.04 | 6.04 | 0.0M |
| 2024-10-09 | 6.16 | 6.16 | 6.16 | 6.16 | 0.0M |
| 2024-10-08 | 6.28 | 6.28 | 6.28 | 6.28 | 0.0M |
| 2024-10-07 | 6.40 | 6.40 | 6.40 | 6.40 | 0.1M |
| 2024-10-04 | 6.53 | 6.53 | 6.53 | 6.53 | 0.0M |
| 2024-10-03 | 6.60 | 6.66 | 6.60 | 6.66 | 0.0M |
| 2024-10-01 | 6.73 | 6.73 | 6.73 | 6.73 | 0.0M |
| 2024-09-30 | 6.86 | 6.86 | 6.86 | 6.86 | 0.0M |
| 2024-09-27 | 6.99 | 6.99 | 6.99 | 6.99 | 0.0M |
| 2024-09-26 | 7.13 | 7.87 | 7.13 | 7.13 | 0.0M |
| 2024-09-25 | 7.68 | 7.68 | 7.00 | 7.50 | 0.0M |
| 2024-09-24 | 7.32 | 7.32 | 7.32 | 7.32 | 0.0M |
| 2024-09-23 | 6.98 | 6.98 | 6.98 | 6.98 | 0.0M |
| 2024-09-20 | 6.65 | 6.65 | 6.65 | 6.65 | 0.0M |
| 2024-09-19 | 6.14 | 6.78 | 6.14 | 6.34 | 0.0M |
| 2024-09-18 | 6.95 | 6.95 | 6.29 | 6.46 | 0.1M |
| 2024-09-17 | 6.62 | 6.62 | 6.62 | 6.62 | 0.0M |
| 2024-09-16 | 6.31 | 6.31 | 6.31 | 6.31 | 0.0M |
| 2024-09-13 | 6.01 | 6.01 | 6.01 | 6.01 | 0.1M |
| 2024-09-12 | 5.73 | 5.73 | 5.61 | 5.73 | 0.1M |
| 2024-09-11 | 5.46 | 5.46 | 5.12 | 5.46 | 0.1M |
| 2024-09-10 | 5.20 | 5.20 | 5.20 | 5.20 | 0.0M |
| 2024-09-09 | 4.96 | 4.96 | 4.96 | 4.96 | 0.0M |
| 2024-09-06 | 4.73 | 4.73 | 4.73 | 4.73 | 0.0M |
| 2024-09-05 | 4.51 | 4.51 | 4.51 | 4.51 | 0.0M |
| 2024-09-04 | 3.90 | 4.30 | 3.90 | 4.30 | 0.1M |
| 2024-09-03 | 4.10 | 4.10 | 4.10 | 4.10 | 0.0M |
| 2024-09-02 | 4.31 | 4.31 | 4.31 | 4.31 | 0.0M |
| 2024-08-30 | 4.53 | 4.53 | 4.53 | 4.53 | 0.0M |
| 2024-08-29 | 4.76 | 4.76 | 4.76 | 4.76 | 0.0M |
| 2024-08-28 | 5.01 | 5.01 | 5.01 | 5.01 | 0.0M |
| 2024-08-27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.0M |
| 2024-08-26 | 5.54 | 5.54 | 5.54 | 5.54 | 0.0M |
| 2024-08-23 | 5.29 | 5.83 | 5.29 | 5.83 | 0.0M |
| 2024-08-22 | 5.56 | 5.56 | 5.56 | 5.56 | 0.0M |
| 2024-08-12 | 5.85 | 5.85 | 5.85 | 5.85 | 0.0M |
| 2024-08-05 | 6.15 | 6.15 | 6.15 | 6.15 | 0.0M |
| 2024-07-29 | 6.50 | 6.50 | 6.47 | 6.47 | 0.0M |
| 2024-07-22 | 6.81 | 6.81 | 6.81 | 6.81 | 0.0M |
| 2024-07-15 | 7.90 | 7.90 | 7.16 | 7.16 | 0.0M |
| 2024-07-08 | 7.53 | 7.53 | 7.53 | 7.53 | 0.0M |
| 2024-06-18 | 8.33 | 8.33 | 7.92 | 7.92 | 0.0M |
| 2024-05-27 | 8.33 | 8.76 | 8.33 | 8.33 | 0.0M |
| 2024-05-21 | 8.70 | 8.76 | 8.50 | 8.76 | 0.0M |
| 2024-05-13 | 8.85 | 8.85 | 8.01 | 8.35 | 0.0M |
| 2024-05-06 | 8.43 | 8.43 | 8.43 | 8.43 | 0.0M |
| 2024-04-29 | 8.43 | 8.43 | 8.43 | 8.43 | 0.0M |
| 2024-04-22 | 8.43 | 8.43 | 8.43 | 8.43 | 0.0M |
| 2024-04-15 | 8.43 | 8.43 | 8.43 | 8.43 | 0.0M |
| 2024-04-08 | 8.43 | 8.43 | 8.43 | 8.43 | 0.0M |
| 2024-04-01 | 8.43 | 8.43 | 8.43 | 8.43 | 0.0M |
| 2024-03-26 | 8.43 | 8.43 | 8.43 | 8.43 | 0.0M |
| 2024-03-18 | 8.03 | 8.03 | 8.03 | 8.03 | 0.0M |
| 2024-01-15 | 7.65 | 7.65 | 7.65 | 7.65 | 0.0M |
| 2024-01-08 | 7.65 | 7.65 | 6.93 | 7.65 | 0.1M |