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 |
|---|---|---|---|---|---|
| 2022-12-30 | 2.96 | 2.98 | 2.94 | 2.94 | 0.8M |
| 2022-12-29 | 2.96 | 2.98 | 2.92 | 2.96 | 0.5M |
| 2022-12-28 | 2.96 | 2.98 | 2.94 | 2.96 | 1.0M |
| 2022-12-27 | 2.92 | 3.00 | 2.90 | 2.94 | 2.3M |
| 2022-12-26 | 2.90 | 3.06 | 2.86 | 2.92 | 3.7M |
| 2022-12-23 | 2.72 | 2.94 | 2.62 | 2.92 | 4.2M |
| 2022-12-22 | 2.70 | 2.80 | 2.70 | 2.72 | 0.9M |
| 2022-12-21 | 2.64 | 2.80 | 2.64 | 2.72 | 2.6M |
| 2022-12-20 | 2.88 | 2.92 | 2.64 | 2.64 | 3.4M |
| 2022-12-19 | 3.14 | 3.14 | 2.86 | 2.86 | 5.0M |
| 2022-12-16 | 3.16 | 3.20 | 3.12 | 3.14 | 0.7M |
| 2022-12-15 | 3.18 | 3.24 | 3.14 | 3.16 | 1.8M |
| 2022-12-14 | 3.26 | 3.28 | 3.18 | 3.20 | 1.3M |
| 2022-12-13 | 3.26 | 3.30 | 3.24 | 3.26 | 1.5M |
| 2022-12-09 | 3.30 | 3.32 | 3.22 | 3.24 | 1.7M |
| 2022-12-08 | 3.32 | 3.40 | 3.28 | 3.28 | 1.7M |
| 2022-12-07 | 3.34 | 3.40 | 3.32 | 3.32 | 1.8M |
| 2022-12-06 | 3.52 | 3.54 | 3.36 | 3.36 | 3.5M |
| 2022-12-02 | 3.48 | 3.62 | 3.48 | 3.52 | 3.2M |
| 2022-12-01 | 3.60 | 3.60 | 3.48 | 3.50 | 3.6M |
| 2022-11-30 | 3.68 | 3.68 | 3.56 | 3.56 | 2.1M |
| 2022-11-29 | 3.66 | 3.70 | 3.62 | 3.64 | 2.3M |
| 2022-11-28 | 3.96 | 3.98 | 3.60 | 3.60 | 13.8M |
| 2022-11-25 | 3.78 | 3.90 | 3.72 | 3.88 | 10.9M |
| 2022-11-24 | 3.58 | 3.74 | 3.54 | 3.74 | 7.1M |
| 2022-11-23 | 3.58 | 3.60 | 3.54 | 3.58 | 1.8M |
| 2022-11-22 | 3.58 | 3.58 | 3.52 | 3.58 | 1.8M |
| 2022-11-21 | 3.58 | 3.64 | 3.52 | 3.56 | 2.1M |
| 2022-11-18 | 3.52 | 3.56 | 3.50 | 3.52 | 0.8M |
| 2022-11-17 | 3.56 | 3.56 | 3.50 | 3.52 | 0.9M |
| 2022-11-16 | 3.58 | 3.60 | 3.54 | 3.56 | 0.7M |
| 2022-11-15 | 3.54 | 3.58 | 3.52 | 3.52 | 1.5M |
| 2022-11-14 | 3.70 | 3.70 | 3.56 | 3.60 | 2.7M |
| 2022-11-11 | 3.70 | 3.74 | 3.64 | 3.70 | 2.2M |
| 2022-11-10 | 3.72 | 3.76 | 3.66 | 3.66 | 2.7M |
| 2022-11-09 | 3.86 | 3.86 | 3.72 | 3.76 | 2.7M |
| 2022-11-08 | 3.90 | 3.92 | 3.84 | 3.84 | 2.3M |
| 2022-11-07 | 3.94 | 3.98 | 3.84 | 3.90 | 7.1M |
| 2022-11-04 | 4.40 | 4.46 | 4.16 | 4.16 | 54.9M |
| 2022-11-03 | 3.70 | 4.44 | 3.70 | 4.24 | 162.5M |
| 2022-11-02 | 3.80 | 3.80 | 3.66 | 3.70 | 3.7M |
| 2022-11-01 | 3.74 | 3.82 | 3.72 | 3.80 | 4.1M |
| 2022-10-31 | 3.70 | 3.82 | 3.66 | 3.74 | 6.0M |
| 2022-10-28 | 3.72 | 3.74 | 3.64 | 3.66 | 1.8M |
| 2022-10-27 | 3.62 | 3.72 | 3.62 | 3.70 | 2.3M |
| 2022-10-26 | 3.74 | 3.74 | 3.58 | 3.62 | 2.5M |
| 2022-10-25 | 3.88 | 3.88 | 3.70 | 3.72 | 3.8M |
| 2022-10-21 | 3.88 | 3.90 | 3.82 | 3.84 | 4.4M |
| 2022-10-20 | 3.78 | 3.94 | 3.78 | 3.90 | 10.6M |
| 2022-10-19 | 3.88 | 3.88 | 3.72 | 3.78 | 4.1M |
| 2022-10-18 | 3.72 | 3.90 | 3.64 | 3.88 | 11.4M |
| 2022-10-17 | 3.88 | 3.90 | 3.56 | 3.68 | 9.0M |
| 2022-10-12 | 4.50 | 4.62 | 3.88 | 3.88 | 85.8M |
| 2022-10-11 | 5.00 | 5.05 | 4.48 | 4.48 | 43.5M |
| 2022-10-10 | 4.98 | 5.15 | 4.88 | 5.00 | 51.0M |
| 2022-10-07 | 5.10 | 5.15 | 4.76 | 5.00 | 131.8M |
| 2022-10-06 | 5.40 | 5.45 | 4.70 | 5.20 | 232.7M |
| 2022-10-05 | 5.85 | 6.45 | 5.05 | 5.15 | 361.0M |
| 2022-10-04 | 10.70 | 11.10 | 7.15 | 7.15 | 330.7M |
| 2022-10-03 | 7.10 | 10.20 | 7.10 | 10.20 | 559.5M |