0.62
Última Actualización: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2024-12-17 | 1.94 | 2.00 | 1.24 | 1.41 | 0.8M |
| 2024-12-16 | 3.73 | 4.04 | 3.52 | 3.65 | 0.0M |
| 2024-12-13 | 4.00 | 4.10 | 3.67 | 3.69 | 0.0M |
| 2024-12-12 | 4.35 | 4.35 | 3.97 | 4.01 | 0.0M |
| 2024-12-11 | 4.00 | 4.10 | 3.85 | 4.05 | 0.0M |
| 2024-12-10 | 3.80 | 4.09 | 3.71 | 3.99 | 0.1M |
| 2024-12-09 | 4.07 | 4.14 | 3.70 | 3.79 | 0.0M |
| 2024-12-06 | 3.50 | 3.99 | 3.50 | 3.91 | 0.0M |
| 2024-12-05 | 3.99 | 4.08 | 3.34 | 3.48 | 0.1M |
| 2024-12-04 | 4.48 | 4.59 | 4.13 | 4.17 | 0.1M |
| 2024-12-03 | 3.96 | 4.73 | 3.95 | 4.59 | 0.2M |
| 2024-12-02 | 3.82 | 4.39 | 3.61 | 4.13 | 0.3M |
| 2024-11-29 | 3.61 | 3.83 | 3.61 | 3.78 | 0.0M |
| 2024-11-27 | 3.59 | 3.94 | 3.53 | 3.69 | 0.0M |
| 2024-11-26 | 3.56 | 3.70 | 3.14 | 3.69 | 0.1M |
| 2024-11-25 | 3.75 | 3.85 | 3.27 | 3.56 | 0.1M |
| 2024-11-22 | 3.52 | 3.75 | 3.50 | 3.62 | 0.0M |
| 2024-11-21 | 3.70 | 3.95 | 3.37 | 3.60 | 0.0M |
| 2024-11-20 | 3.28 | 3.72 | 3.28 | 3.71 | 0.0M |
| 2024-11-19 | 3.28 | 3.37 | 3.10 | 3.26 | 0.0M |
| 2024-11-18 | 3.24 | 3.36 | 3.05 | 3.11 | 0.1M |
| 2024-11-15 | 3.75 | 3.90 | 3.04 | 3.16 | 0.0M |
| 2024-11-14 | 3.54 | 3.90 | 3.45 | 3.65 | 0.1M |
| 2024-11-13 | 3.37 | 3.45 | 3.29 | 3.45 | 0.0M |
| 2024-11-12 | 3.26 | 3.41 | 3.19 | 3.33 | 0.1M |
| 2024-11-11 | 3.15 | 3.24 | 3.10 | 3.22 | 0.1M |
| 2024-11-08 | 3.36 | 3.36 | 3.05 | 3.10 | 0.1M |
| 2024-11-07 | 3.30 | 3.43 | 2.87 | 3.30 | 0.3M |
| 2024-11-06 | 3.40 | 3.40 | 3.09 | 3.28 | 0.0M |
| 2024-11-05 | 3.19 | 3.38 | 2.93 | 3.29 | 0.5M |
| 2024-11-04 | 2.92 | 3.45 | 2.92 | 3.24 | 0.1M |
| 2024-11-01 | 2.84 | 2.96 | 2.74 | 2.95 | 0.1M |
| 2024-10-31 | 4.01 | 4.81 | 2.76 | 2.79 | 0.5M |
| 2024-10-30 | 3.79 | 4.18 | 3.61 | 4.03 | 0.1M |
| 2024-10-29 | 3.71 | 4.14 | 3.53 | 3.79 | 0.2M |
| 2024-10-28 | 3.50 | 3.99 | 3.38 | 3.74 | 0.2M |
| 2024-10-25 | 3.35 | 3.74 | 3.09 | 3.38 | 0.2M |
| 2024-10-24 | 2.78 | 3.99 | 2.75 | 3.39 | 1.0M |
| 2024-10-23 | 2.86 | 2.86 | 2.64 | 2.73 | 0.0M |
| 2024-10-22 | 2.69 | 2.88 | 2.68 | 2.77 | 0.0M |
| 2024-10-21 | 2.56 | 2.76 | 2.56 | 2.69 | 0.0M |
| 2024-10-18 | 2.55 | 2.66 | 2.42 | 2.53 | 0.0M |
| 2024-10-17 | 2.57 | 2.68 | 2.42 | 2.52 | 0.0M |
| 2024-10-16 | 2.58 | 3.39 | 2.39 | 2.60 | 0.4M |
| 2024-10-15 | 2.11 | 2.47 | 2.03 | 2.42 | 0.1M |
| 2024-10-14 | 2.04 | 2.30 | 2.04 | 2.17 | 0.0M |
| 2024-10-11 | 2.00 | 2.11 | 1.77 | 2.03 | 0.1M |
| 2024-10-10 | 1.80 | 2.14 | 1.80 | 2.00 | 0.1M |
| 2024-10-09 | 1.75 | 1.92 | 1.53 | 1.80 | 0.1M |
| 2024-10-08 | 2.49 | 2.78 | 1.39 | 1.73 | 0.6M |
| 2024-10-07 | 2.56 | 2.68 | 2.40 | 2.40 | 0.0M |
| 2024-10-04 | 2.85 | 2.85 | 2.50 | 2.55 | 0.1M |
| 2024-10-03 | 3.11 | 3.12 | 2.78 | 2.82 | 0.1M |
| 2024-10-02 | 3.26 | 3.40 | 2.95 | 2.99 | 0.0M |
| 2024-10-01 | 3.47 | 3.99 | 3.15 | 3.25 | 0.1M |
| 2024-09-30 | 3.62 | 4.18 | 3.39 | 3.40 | 0.1M |
| 2024-09-27 | 3.59 | 3.59 | 3.18 | 3.36 | 0.0M |
| 2024-09-26 | 3.32 | 3.57 | 3.20 | 3.27 | 0.0M |
| 2024-09-25 | 4.34 | 4.34 | 3.36 | 3.38 | 0.1M |
| 2024-09-24 | 4.42 | 4.68 | 4.22 | 4.23 | 0.0M |
| 2024-09-23 | 5.01 | 5.01 | 4.31 | 4.49 | 0.0M |
| 2024-09-20 | 4.51 | 4.76 | 4.50 | 4.75 | 0.0M |
| 2024-09-19 | 5.17 | 5.29 | 4.50 | 4.55 | 0.1M |
| 2024-09-18 | 5.40 | 5.63 | 5.00 | 5.16 | 0.0M |
| 2024-09-17 | 5.75 | 6.00 | 5.65 | 6.00 | 0.0M |
| 2024-09-16 | 5.50 | 5.75 | 5.50 | 5.73 | 0.0M |
| 2024-09-13 | 5.67 | 5.72 | 5.50 | 5.61 | 0.0M |
| 2024-09-12 | 5.75 | 5.75 | 5.61 | 5.61 | 0.0M |
| 2024-09-11 | 5.67 | 5.86 | 5.67 | 5.67 | 0.0M |
| 2024-09-10 | 5.32 | 5.66 | 5.32 | 5.57 | 0.0M |
| 2024-09-09 | 5.80 | 5.80 | 5.30 | 5.32 | 0.0M |
| 2024-09-06 | 5.39 | 5.64 | 5.39 | 5.63 | 0.0M |
| 2024-09-05 | 5.34 | 5.42 | 5.07 | 5.42 | 0.0M |
| 2024-09-04 | 5.46 | 5.46 | 5.09 | 5.18 | 0.0M |
| 2024-09-03 | 5.85 | 5.85 | 5.47 | 5.49 | 0.0M |
| 2024-08-30 | 5.67 | 5.79 | 5.57 | 5.73 | 0.0M |
| 2024-08-29 | 5.21 | 5.64 | 5.20 | 5.53 | 0.0M |
| 2024-08-28 | 5.18 | 5.31 | 5.11 | 5.27 | 0.0M |
| 2024-08-27 | 5.26 | 5.52 | 5.01 | 5.25 | 0.1M |
| 2024-08-26 | 5.45 | 5.45 | 5.20 | 5.22 | 0.0M |
| 2024-08-23 | 5.19 | 5.50 | 5.04 | 5.38 | 0.0M |
| 2024-08-22 | 5.28 | 5.28 | 5.07 | 5.13 | 0.0M |
| 2024-08-21 | 5.29 | 5.43 | 5.10 | 5.19 | 0.0M |
| 2024-08-20 | 5.13 | 5.40 | 4.95 | 5.24 | 0.0M |
| 2024-08-19 | 4.95 | 5.22 | 4.90 | 5.13 | 0.1M |
| 2024-08-16 | 4.98 | 5.00 | 4.57 | 4.81 | 0.1M |
| 2024-08-15 | 5.38 | 5.51 | 4.81 | 4.92 | 0.1M |
| 2024-08-14 | 4.67 | 5.30 | 4.67 | 5.20 | 0.0M |
| 2024-08-13 | 4.79 | 4.80 | 4.60 | 4.73 | 0.0M |
| 2024-08-12 | 4.60 | 4.80 | 4.31 | 4.79 | 0.0M |
| 2024-08-09 | 4.33 | 4.73 | 4.33 | 4.58 | 0.0M |
| 2024-08-08 | 4.31 | 5.20 | 4.21 | 4.48 | 0.1M |
| 2024-08-07 | 4.90 | 5.00 | 4.66 | 4.80 | 0.1M |
| 2024-08-06 | 4.90 | 5.14 | 4.66 | 4.94 | 0.0M |
| 2024-08-05 | 4.88 | 4.93 | 4.24 | 4.90 | 0.1M |
| 2024-08-02 | 5.29 | 5.44 | 4.75 | 5.23 | 0.2M |
| 2024-08-01 | 5.13 | 5.41 | 4.51 | 4.86 | 0.6M |
| 2024-07-31 | 7.40 | 7.50 | 4.95 | 5.10 | 1.1M |
| 2024-07-30 | 8.51 | 8.90 | 6.88 | 8.06 | 0.2M |
| 2024-07-29 | 7.15 | 8.56 | 6.81 | 8.56 | 0.4M |
| 2024-07-26 | 7.05 | 7.10 | 6.63 | 6.72 | 0.1M |
| 2024-07-25 | 6.92 | 7.16 | 6.86 | 6.90 | 0.0M |
| 2024-07-24 | 7.16 | 7.46 | 6.49 | 6.92 | 0.1M |
| 2024-07-23 | 7.90 | 8.25 | 7.00 | 7.28 | 0.1M |
| 2024-07-22 | 7.18 | 7.69 | 6.61 | 7.69 | 0.1M |
| 2024-07-19 | 7.90 | 8.12 | 6.89 | 7.10 | 0.2M |
| 2024-07-18 | 6.75 | 8.20 | 6.60 | 7.73 | 0.2M |
| 2024-07-17 | 6.43 | 7.12 | 5.91 | 6.75 | 0.3M |
| 2024-07-16 | 5.67 | 6.38 | 5.51 | 6.00 | 0.0M |
| 2024-07-15 | 6.79 | 6.79 | 6.18 | 6.25 | 0.0M |
| 2024-07-12 | 6.82 | 6.85 | 6.58 | 6.58 | 0.0M |
| 2024-07-11 | 7.07 | 7.07 | 6.66 | 6.85 | 0.0M |
| 2024-07-10 | 6.90 | 6.90 | 6.71 | 6.72 | 0.0M |
| 2024-07-09 | 6.85 | 7.22 | 6.83 | 6.83 | 0.0M |
| 2024-07-08 | 7.16 | 7.20 | 6.65 | 6.75 | 0.0M |
| 2024-07-05 | 6.63 | 7.29 | 6.50 | 6.64 | 0.0M |
| 2024-07-03 | 6.85 | 6.85 | 6.44 | 6.44 | 0.0M |
| 2024-07-02 | 6.49 | 6.80 | 6.24 | 6.68 | 0.0M |
| 2024-07-01 | 6.30 | 6.77 | 6.30 | 6.52 | 0.0M |
| 2024-06-28 | 6.39 | 6.49 | 6.01 | 6.49 | 0.0M |
| 2024-06-27 | 6.24 | 6.33 | 6.01 | 6.18 | 0.0M |
| 2024-06-26 | 6.00 | 6.34 | 6.00 | 6.00 | 0.0M |
| 2024-06-25 | 5.77 | 5.98 | 5.29 | 5.79 | 0.0M |
| 2024-06-24 | 6.21 | 6.81 | 5.75 | 6.07 | 0.0M |
| 2024-06-21 | 6.42 | 6.71 | 5.99 | 6.10 | 0.0M |
| 2024-06-20 | 6.37 | 6.40 | 6.17 | 6.32 | 0.0M |
| 2024-06-18 | 6.40 | 6.53 | 6.01 | 6.13 | 0.0M |
| 2024-06-17 | 6.89 | 7.03 | 6.29 | 6.51 | 0.0M |
| 2024-06-14 | 7.17 | 7.77 | 6.56 | 6.86 | 0.0M |
| 2024-06-13 | 6.80 | 7.20 | 6.80 | 7.20 | 0.0M |
| 2024-06-12 | 7.25 | 7.25 | 6.82 | 6.91 | 0.0M |
| 2024-06-11 | 6.97 | 7.47 | 6.90 | 7.22 | 0.0M |
| 2024-06-10 | 7.11 | 7.45 | 6.75 | 7.00 | 0.0M |
| 2024-06-07 | 7.01 | 7.80 | 7.00 | 7.43 | 0.0M |
| 2024-06-06 | 6.98 | 7.25 | 6.62 | 6.90 | 0.0M |
| 2024-06-05 | 7.17 | 7.71 | 6.41 | 6.41 | 0.0M |
| 2024-06-04 | 7.11 | 7.45 | 6.85 | 7.17 | 0.0M |
| 2024-06-03 | 6.77 | 8.00 | 6.77 | 7.11 | 0.1M |
| 2024-05-31 | 7.18 | 8.22 | 5.60 | 6.78 | 0.5M |
| 2024-05-30 | 5.12 | 5.22 | 5.12 | 5.20 | 0.0M |
| 2024-05-29 | 4.84 | 5.35 | 4.84 | 5.00 | 0.0M |
| 2024-05-28 | 5.30 | 5.30 | 4.80 | 5.01 | 0.0M |
| 2024-05-24 | 5.24 | 5.40 | 5.24 | 5.40 | 0.0M |
| 2024-05-23 | 5.00 | 5.50 | 5.00 | 5.15 | 0.0M |
| 2024-05-22 | 5.50 | 5.59 | 5.41 | 5.59 | 0.0M |
| 2024-05-21 | 5.54 | 5.85 | 5.40 | 5.40 | 0.0M |
| 2024-05-20 | 5.53 | 5.75 | 5.45 | 5.50 | 0.0M |
| 2024-05-17 | 5.26 | 5.70 | 5.26 | 5.54 | 0.0M |
| 2024-05-16 | 5.50 | 5.54 | 5.30 | 5.54 | 0.0M |
| 2024-05-15 | 5.50 | 5.81 | 5.50 | 5.63 | 0.0M |
| 2024-05-14 | 5.83 | 5.83 | 5.25 | 5.51 | 0.0M |
| 2024-05-13 | 5.90 | 5.90 | 5.00 | 5.56 | 0.0M |
| 2024-05-10 | 6.16 | 6.16 | 5.14 | 5.75 | 0.0M |
| 2024-05-09 | 5.58 | 6.10 | 5.41 | 5.41 | 0.0M |
| 2024-05-08 | 5.70 | 5.70 | 5.70 | 5.70 | 0.0M |
| 2024-05-07 | 6.14 | 6.16 | 6.14 | 6.16 | 0.0M |
| 2024-05-06 | 6.01 | 6.19 | 5.75 | 5.85 | 0.0M |
| 2024-05-03 | 6.43 | 6.59 | 6.01 | 6.05 | 0.0M |
| 2024-05-02 | 6.24 | 6.44 | 6.18 | 6.18 | 0.0M |
| 2024-05-01 | 6.45 | 6.50 | 6.00 | 6.00 | 0.0M |
| 2024-04-30 | 6.72 | 6.87 | 5.94 | 5.94 | 0.0M |
| 2024-04-29 | 5.76 | 6.07 | 5.76 | 5.85 | 0.0M |
| 2024-04-26 | 6.29 | 6.74 | 5.62 | 5.83 | 0.0M |
| 2024-04-25 | 5.75 | 5.95 | 5.40 | 5.93 | 0.0M |
| 2024-04-24 | 4.80 | 5.10 | 4.74 | 5.01 | 0.0M |
| 2024-04-23 | 4.92 | 5.10 | 4.81 | 4.96 | 0.0M |
| 2024-04-22 | 4.81 | 4.94 | 4.50 | 4.94 | 0.0M |
| 2024-04-19 | 4.63 | 5.01 | 4.63 | 4.86 | 0.0M |
| 2024-04-18 | 4.99 | 5.18 | 4.43 | 4.80 | 0.0M |
| 2024-04-17 | 5.02 | 5.02 | 4.84 | 4.84 | 0.0M |
| 2024-04-16 | 5.03 | 5.10 | 4.76 | 4.76 | 0.0M |
| 2024-04-15 | 5.65 | 5.91 | 4.84 | 5.03 | 0.0M |
| 2024-04-12 | 6.90 | 6.90 | 5.87 | 6.10 | 0.0M |
| 2024-04-11 | 7.14 | 7.14 | 6.52 | 6.80 | 0.0M |
| 2024-04-10 | 6.86 | 7.04 | 6.65 | 6.81 | 0.0M |
| 2024-04-09 | 7.24 | 7.59 | 6.80 | 7.18 | 0.0M |
| 2024-04-08 | 7.10 | 7.50 | 6.89 | 7.03 | 0.0M |
| 2024-04-05 | 6.92 | 7.57 | 6.81 | 6.81 | 0.0M |
| 2024-04-04 | 6.87 | 7.09 | 6.80 | 6.81 | 0.0M |
| 2024-04-03 | 7.00 | 7.01 | 6.75 | 6.75 | 0.0M |
| 2024-04-02 | 7.16 | 7.52 | 6.68 | 6.69 | 0.0M |
| 2024-04-01 | 7.39 | 7.52 | 6.79 | 6.94 | 0.0M |
| 2024-03-28 | 8.11 | 8.11 | 7.29 | 7.41 | 0.0M |
| 2024-03-27 | 7.60 | 7.60 | 7.45 | 7.45 | 0.0M |
| 2024-03-26 | 7.83 | 7.91 | 7.55 | 7.55 | 0.0M |
| 2024-03-25 | 7.80 | 7.80 | 7.75 | 7.76 | 0.0M |
| 2024-03-22 | 8.23 | 8.23 | 7.46 | 7.87 | 0.0M |
| 2024-03-21 | 8.12 | 8.40 | 8.12 | 8.21 | 0.0M |
| 2024-03-20 | 8.06 | 8.35 | 8.02 | 8.30 | 0.0M |
| 2024-03-19 | 8.27 | 8.63 | 8.04 | 8.28 | 0.0M |
| 2024-03-18 | 8.06 | 8.73 | 8.06 | 8.20 | 0.0M |
| 2024-03-15 | 8.40 | 8.52 | 8.05 | 8.05 | 0.0M |
| 2024-03-14 | 8.30 | 8.53 | 8.11 | 8.39 | 0.0M |
| 2024-03-13 | 8.26 | 8.63 | 8.26 | 8.56 | 0.0M |
| 2024-03-12 | 8.55 | 9.34 | 8.12 | 8.14 | 0.0M |
| 2024-03-11 | 8.62 | 8.62 | 8.34 | 8.55 | 0.0M |
| 2024-03-08 | 8.50 | 8.90 | 8.11 | 8.65 | 0.0M |
| 2024-03-07 | 7.94 | 8.50 | 7.90 | 8.29 | 0.0M |
| 2024-03-06 | 7.92 | 7.99 | 7.67 | 7.96 | 0.0M |
| 2024-03-05 | 7.66 | 8.30 | 7.66 | 8.20 | 0.0M |
| 2024-03-04 | 8.26 | 8.60 | 7.60 | 7.60 | 0.0M |
| 2024-03-01 | 9.05 | 9.23 | 8.70 | 8.75 | 0.0M |
| 2024-02-29 | 9.12 | 9.20 | 8.80 | 8.80 | 0.0M |
| 2024-02-28 | 8.95 | 8.95 | 8.25 | 8.76 | 0.0M |
| 2024-02-27 | 8.25 | 8.92 | 8.25 | 8.51 | 0.0M |
| 2024-02-26 | 8.15 | 8.90 | 7.51 | 8.40 | 0.0M |
| 2024-02-23 | 7.95 | 7.95 | 7.51 | 7.57 | 0.0M |
| 2024-02-22 | 8.61 | 8.83 | 7.78 | 7.95 | 0.0M |
| 2024-02-21 | 9.22 | 10.10 | 8.50 | 8.85 | 0.0M |
| 2024-02-20 | 8.56 | 9.44 | 8.39 | 8.39 | 0.1M |
| 2024-02-16 | 0.87 | 0.89 | 0.71 | 0.74 | 0.4M |
| 2024-02-15 | 0.76 | 0.93 | 0.70 | 0.88 | 0.7M |
| 2024-02-14 | 0.84 | 0.85 | 0.67 | 0.85 | 0.3M |
| 2024-02-13 | 0.77 | 0.87 | 0.76 | 0.80 | 0.4M |
| 2024-02-12 | 0.73 | 0.79 | 0.68 | 0.75 | 0.2M |
| 2024-02-09 | 0.67 | 0.70 | 0.62 | 0.69 | 0.3M |
| 2024-02-08 | 0.66 | 0.66 | 0.60 | 0.64 | 0.1M |
| 2024-02-07 | 0.69 | 0.70 | 0.56 | 0.61 | 0.7M |
| 2024-02-06 | 0.62 | 0.63 | 0.57 | 0.59 | 0.0M |
| 2024-02-05 | 0.66 | 0.66 | 0.57 | 0.59 | 0.0M |
| 2024-02-02 | 0.60 | 0.60 | 0.56 | 0.60 | 0.0M |
| 2024-02-01 | 0.63 | 0.63 | 0.60 | 0.60 | 0.0M |
| 2024-01-31 | 0.63 | 0.66 | 0.63 | 0.63 | 0.0M |
| 2024-01-30 | 0.67 | 0.69 | 0.63 | 0.63 | 0.0M |
| 2024-01-29 | 0.63 | 0.69 | 0.62 | 0.65 | 0.0M |
| 2024-01-26 | 0.60 | 0.65 | 0.60 | 0.65 | 0.1M |
| 2024-01-25 | 0.57 | 0.61 | 0.57 | 0.59 | 0.0M |
| 2024-01-24 | 0.58 | 0.58 | 0.56 | 0.57 | 0.0M |
| 2024-01-23 | 0.59 | 0.59 | 0.54 | 0.55 | 0.0M |
| 2024-01-22 | 0.53 | 0.60 | 0.53 | 0.56 | 0.0M |
| 2024-01-19 | 0.53 | 0.55 | 0.52 | 0.55 | 0.0M |
| 2024-01-18 | 0.53 | 0.57 | 0.52 | 0.55 | 0.0M |
| 2024-01-17 | 0.58 | 0.58 | 0.52 | 0.55 | 0.1M |
| 2024-01-16 | 0.61 | 0.61 | 0.56 | 0.58 | 0.1M |
| 2024-01-12 | 0.55 | 0.59 | 0.55 | 0.58 | 0.0M |
| 2024-01-11 | 0.65 | 0.65 | 0.56 | 0.57 | 0.1M |
| 2024-01-10 | 0.66 | 0.66 | 0.61 | 0.64 | 0.1M |
| 2024-01-09 | 0.65 | 0.68 | 0.64 | 0.66 | 0.0M |
| 2024-01-08 | 0.72 | 0.73 | 0.64 | 0.69 | 0.1M |
| 2024-01-05 | 0.74 | 0.75 | 0.69 | 0.72 | 0.0M |
| 2024-01-04 | 0.68 | 0.73 | 0.66 | 0.72 | 0.0M |
| 2024-01-03 | 0.73 | 0.73 | 0.66 | 0.68 | 0.1M |
| 2024-01-02 | 0.70 | 0.76 | 0.67 | 0.75 | 0.2M |