0.87
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 | 6.41 | 6.45 | 6.00 | 6.05 | 0.0M |
| 2024-12-30 | 6.30 | 6.56 | 6.06 | 6.20 | 0.0M |
| 2024-12-27 | 6.70 | 6.87 | 6.06 | 6.20 | 0.0M |
| 2024-12-26 | 7.69 | 7.69 | 6.45 | 6.65 | 0.0M |
| 2024-12-24 | 7.40 | 7.49 | 7.40 | 7.49 | 0.0M |
| 2024-12-23 | 7.71 | 8.00 | 7.57 | 7.57 | 0.0M |
| 2024-12-20 | 7.55 | 8.15 | 7.55 | 7.58 | 0.0M |
| 2024-12-19 | 7.99 | 8.19 | 7.46 | 8.13 | 0.0M |
| 2024-12-18 | 7.27 | 8.19 | 7.27 | 7.80 | 0.0M |
| 2024-12-17 | 7.69 | 8.00 | 7.63 | 8.00 | 0.0M |
| 2024-12-16 | 7.43 | 8.00 | 7.23 | 7.78 | 0.0M |
| 2024-12-13 | 7.63 | 8.13 | 7.39 | 7.47 | 0.0M |
| 2024-12-12 | 8.05 | 8.05 | 7.82 | 7.82 | 0.0M |
| 2024-12-11 | 7.43 | 8.23 | 7.27 | 8.07 | 0.0M |
| 2024-12-10 | 6.77 | 7.98 | 6.77 | 7.89 | 0.0M |
| 2024-12-09 | 6.67 | 7.41 | 6.61 | 7.41 | 0.0M |
| 2024-12-06 | 7.01 | 7.34 | 6.59 | 6.67 | 0.0M |
| 2024-12-05 | 7.22 | 7.86 | 7.18 | 7.29 | 0.0M |
| 2024-12-04 | 7.41 | 7.99 | 7.35 | 7.43 | 0.0M |
| 2024-12-03 | 7.41 | 8.72 | 7.30 | 7.40 | 0.0M |
| 2024-12-02 | 7.63 | 8.07 | 7.45 | 7.72 | 0.0M |
| 2024-11-29 | 7.50 | 7.60 | 7.34 | 7.35 | 0.0M |
| 2024-11-27 | 7.46 | 7.82 | 7.46 | 7.81 | 0.0M |
| 2024-11-26 | 7.57 | 7.62 | 7.10 | 7.23 | 0.0M |
| 2024-11-25 | 7.50 | 7.93 | 7.50 | 7.64 | 0.0M |
| 2024-11-22 | 8.09 | 8.41 | 7.53 | 7.54 | 0.0M |
| 2024-11-21 | 8.37 | 8.37 | 7.80 | 8.10 | 0.0M |
| 2024-11-20 | 7.93 | 8.38 | 7.78 | 8.38 | 0.0M |
| 2024-11-19 | 8.21 | 8.31 | 7.90 | 8.06 | 0.0M |
| 2024-11-18 | 8.40 | 8.40 | 7.70 | 8.36 | 0.0M |
| 2024-11-15 | 7.62 | 8.07 | 7.62 | 8.00 | 0.0M |
| 2024-11-14 | 7.97 | 7.97 | 7.97 | 7.97 | 0.0M |
| 2024-11-13 | 8.30 | 8.30 | 7.99 | 8.14 | 0.0M |
| 2024-11-12 | 7.81 | 8.39 | 7.81 | 8.39 | 0.0M |
| 2024-11-11 | 7.94 | 8.45 | 7.90 | 8.11 | 0.0M |
| 2024-11-08 | 8.17 | 8.26 | 7.87 | 7.94 | 0.0M |
| 2024-11-07 | 8.20 | 8.44 | 8.06 | 8.13 | 0.0M |
| 2024-11-06 | 7.71 | 8.35 | 7.71 | 8.06 | 0.0M |
| 2024-11-05 | 8.00 | 8.81 | 7.78 | 7.83 | 0.0M |
| 2024-11-04 | 7.37 | 8.75 | 7.37 | 8.12 | 0.0M |
| 2024-11-01 | 7.29 | 8.27 | 7.20 | 7.21 | 0.0M |
| 2024-10-31 | 8.49 | 8.72 | 7.26 | 7.35 | 0.1M |
| 2024-10-30 | 8.61 | 8.97 | 7.89 | 7.98 | 0.0M |
| 2024-10-29 | 8.35 | 9.55 | 8.15 | 9.02 | 0.0M |
| 2024-10-28 | 7.22 | 8.41 | 7.22 | 8.20 | 0.0M |
| 2024-10-25 | 7.25 | 7.40 | 7.10 | 7.40 | 0.0M |
| 2024-10-24 | 7.19 | 7.35 | 7.12 | 7.35 | 0.0M |
| 2024-10-23 | 7.08 | 7.19 | 7.03 | 7.13 | 0.0M |
| 2024-10-22 | 6.60 | 7.19 | 6.50 | 7.19 | 0.0M |
| 2024-10-21 | 6.63 | 6.95 | 6.58 | 6.70 | 0.0M |
| 2024-10-18 | 7.00 | 7.00 | 6.55 | 6.74 | 0.0M |
| 2024-10-17 | 6.99 | 6.99 | 6.87 | 6.90 | 0.0M |
| 2024-10-16 | 7.03 | 7.03 | 6.93 | 7.00 | 0.0M |
| 2024-10-15 | 6.95 | 6.97 | 6.92 | 6.92 | 0.0M |
| 2024-10-14 | 7.08 | 7.24 | 7.03 | 7.09 | 0.0M |
| 2024-10-11 | 7.42 | 7.42 | 7.02 | 7.24 | 0.0M |
| 2024-10-10 | 7.00 | 7.03 | 6.95 | 6.97 | 0.0M |
| 2024-10-09 | 7.25 | 7.25 | 6.95 | 7.12 | 0.0M |
| 2024-10-08 | 7.11 | 7.24 | 6.91 | 7.24 | 0.0M |
| 2024-10-07 | 7.06 | 7.14 | 6.99 | 6.99 | 0.0M |
| 2024-10-04 | 7.29 | 7.34 | 7.00 | 7.03 | 0.0M |
| 2024-10-03 | 7.00 | 7.36 | 7.00 | 7.04 | 0.0M |
| 2024-10-02 | 7.29 | 7.36 | 7.02 | 7.31 | 0.0M |
| 2024-10-01 | 7.27 | 7.54 | 6.96 | 7.29 | 0.0M |
| 2024-09-30 | 7.26 | 7.60 | 6.96 | 7.58 | 0.0M |
| 2024-09-27 | 6.90 | 7.46 | 6.90 | 7.46 | 0.0M |
| 2024-09-26 | 7.12 | 7.50 | 7.06 | 7.32 | 0.0M |
| 2024-09-25 | 7.64 | 7.64 | 7.13 | 7.48 | 0.0M |
| 2024-09-24 | 7.15 | 7.54 | 7.15 | 7.54 | 0.0M |
| 2024-09-23 | 7.59 | 7.99 | 7.02 | 7.38 | 0.0M |