4.80
Última Actualización: 2025-09-25
| 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 | 4.86 | 4.86 | 4.86 | 4.86 | 0.0M |
| 2024-12-30 | 4.80 | 4.84 | 4.80 | 4.84 | 0.0M |
| 2024-12-27 | 4.58 | 4.58 | 4.58 | 4.58 | 0.0M |
| 2024-12-24 | 4.80 | 4.80 | 4.80 | 4.80 | 0.0M |
| 2024-12-23 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0M |
| 2024-12-20 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0M |
| 2024-12-19 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0M |
| 2024-12-18 | 4.80 | 4.80 | 4.75 | 4.75 | 0.0M |
| 2024-12-17 | 4.82 | 4.82 | 4.82 | 4.82 | 0.0M |
| 2024-12-16 | 4.80 | 4.80 | 4.80 | 4.80 | 0.0M |
| 2024-12-12 | 4.85 | 4.85 | 4.85 | 4.85 | 0.0M |
| 2024-12-11 | 4.90 | 4.90 | 4.90 | 4.90 | 0.0M |
| 2024-12-10 | 4.85 | 4.85 | 4.85 | 4.85 | 0.0M |
| 2024-12-09 | 4.72 | 4.72 | 4.72 | 4.72 | 0.0M |
| 2024-12-06 | 4.72 | 4.90 | 4.72 | 4.90 | 0.0M |
| 2024-12-05 | 4.90 | 4.90 | 4.90 | 4.90 | 0.0M |
| 2024-12-04 | 4.90 | 4.90 | 4.64 | 4.64 | 0.0M |
| 2024-11-26 | 4.90 | 4.90 | 4.90 | 4.90 | 0.0M |
| 2024-11-22 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-11-21 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-11-20 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-11-19 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-11-18 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-11-15 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-11-14 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-11-13 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-11-11 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-11-08 | 4.92 | 4.92 | 4.92 | 4.92 | 0.0M |
| 2024-11-07 | 4.92 | 4.92 | 4.92 | 4.92 | 0.0M |
| 2024-10-30 | 5.00 | 5.00 | 4.92 | 4.92 | 0.0M |
| 2024-10-23 | 4.52 | 4.52 | 4.52 | 4.52 | 0.0M |
| 2024-10-22 | 4.90 | 4.90 | 4.90 | 4.90 | 0.0M |
| 2024-10-21 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-10-18 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-10-17 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-10-16 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-10-15 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-10-14 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-10-11 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-10-10 | 5.05 | 5.12 | 5.05 | 5.12 | 0.0M |
| 2024-10-03 | 5.05 | 5.05 | 5.05 | 5.05 | 0.0M |
| 2024-10-01 | 5.05 | 5.05 | 5.05 | 5.05 | 0.0M |
| 2024-09-23 | 4.90 | 4.90 | 4.90 | 4.90 | 0.0M |
| 2024-09-19 | 5.10 | 5.10 | 4.90 | 4.90 | 0.0M |
| 2024-09-18 | 5.05 | 5.05 | 5.05 | 5.05 | 0.0M |
| 2024-09-17 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-09-12 | 5.05 | 5.05 | 5.05 | 5.05 | 0.0M |
| 2024-09-11 | 4.90 | 4.90 | 4.90 | 4.90 | 0.0M |
| 2024-09-09 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-09-04 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-09-03 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-09-02 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-08-30 | 4.95 | 4.95 | 4.95 | 4.95 | 0.0M |
| 2024-08-29 | 4.90 | 4.90 | 4.90 | 4.90 | 0.0M |
| 2024-08-28 | 4.90 | 4.90 | 4.90 | 4.90 | 0.0M |
| 2024-08-27 | 4.95 | 4.95 | 4.95 | 4.95 | 0.0M |
| 2024-08-21 | 4.90 | 4.90 | 4.90 | 4.90 | 0.0M |
| 2024-08-20 | 4.95 | 4.95 | 4.95 | 4.95 | 0.0M |
| 2024-08-16 | 4.90 | 4.90 | 4.90 | 4.90 | 0.0M |
| 2024-08-14 | 4.90 | 4.90 | 4.90 | 4.90 | 0.0M |
| 2024-08-13 | 4.90 | 4.90 | 4.90 | 4.90 | 0.0M |
| 2024-08-08 | 4.90 | 4.90 | 4.90 | 4.90 | 0.0M |
| 2024-08-07 | 4.90 | 4.90 | 4.90 | 4.90 | 0.0M |
| 2024-08-05 | 4.90 | 4.90 | 4.90 | 4.90 | 0.0M |
| 2024-07-31 | 4.90 | 4.90 | 4.90 | 4.90 | 0.0M |
| 2024-07-30 | 4.90 | 4.90 | 4.90 | 4.90 | 0.0M |
| 2024-07-29 | 4.90 | 4.90 | 4.90 | 4.90 | 0.0M |
| 2024-07-26 | 4.90 | 4.90 | 4.90 | 4.90 | 0.0M |
| 2024-07-25 | 4.90 | 4.90 | 4.90 | 4.90 | 0.0M |
| 2024-07-24 | 4.90 | 4.90 | 4.90 | 4.90 | 0.0M |
| 2024-07-23 | 4.90 | 4.90 | 4.90 | 4.90 | 0.0M |
| 2024-07-22 | 4.72 | 4.72 | 4.72 | 4.72 | 0.0M |
| 2024-07-19 | 4.90 | 4.90 | 4.90 | 4.90 | 0.0M |
| 2024-07-18 | 4.68 | 4.68 | 4.68 | 4.68 | 0.0M |
| 2024-07-17 | 4.81 | 4.81 | 4.81 | 4.81 | 0.0M |
| 2024-07-16 | 4.81 | 4.90 | 4.81 | 4.90 | 0.0M |
| 2024-07-15 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0M |
| 2024-07-12 | 4.90 | 4.90 | 4.90 | 4.90 | 0.0M |
| 2024-07-08 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-07-05 | 4.94 | 4.94 | 4.94 | 4.94 | 0.0M |
| 2024-07-03 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-07-02 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-06-27 | 4.90 | 4.90 | 4.90 | 4.90 | 0.0M |
| 2024-06-20 | 4.84 | 4.84 | 4.84 | 4.84 | 0.0M |
| 2024-06-14 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0M |
| 2024-06-13 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0M |
| 2024-06-11 | 4.90 | 4.90 | 4.90 | 4.90 | 0.0M |
| 2024-06-10 | 4.90 | 4.90 | 4.90 | 4.90 | 0.0M |
| 2024-06-05 | 4.78 | 4.78 | 4.78 | 4.78 | 0.0M |
| 2024-06-03 | 4.70 | 4.70 | 4.70 | 4.70 | 0.0M |
| 2024-05-31 | 4.96 | 5.00 | 4.96 | 5.00 | 0.0M |
| 2024-05-30 | 4.64 | 4.64 | 4.64 | 4.64 | 0.0M |
| 2024-05-29 | 4.32 | 4.32 | 4.32 | 4.32 | 0.0M |
| 2024-05-27 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-05-22 | 4.98 | 4.98 | 4.98 | 4.98 | 0.0M |
| 2024-05-20 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-05-17 | 4.98 | 5.00 | 4.98 | 5.00 | 0.0M |
| 2024-05-15 | 5.00 | 5.00 | 4.98 | 4.98 | 0.0M |
| 2024-05-14 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-05-13 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-05-10 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-05-07 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-04-29 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-04-25 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-04-23 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-04-19 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-04-15 | 5.05 | 5.05 | 5.05 | 5.05 | 0.0M |
| 2024-04-11 | 5.05 | 5.05 | 5.05 | 5.05 | 0.0M |
| 2024-04-10 | 5.05 | 5.05 | 5.05 | 5.05 | 0.0M |
| 2024-04-08 | 5.20 | 5.20 | 5.20 | 5.20 | 0.0M |
| 2024-04-04 | 5.10 | 5.10 | 5.10 | 5.10 | 0.0M |
| 2024-04-03 | 5.10 | 5.10 | 5.10 | 5.10 | 0.0M |
| 2024-04-02 | 5.10 | 5.10 | 5.10 | 5.10 | 0.0M |
| 2024-03-28 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-03-27 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-03-26 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-03-21 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-03-20 | 5.10 | 5.10 | 5.00 | 5.00 | 0.0M |
| 2024-03-15 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-03-13 | 5.15 | 5.15 | 5.15 | 5.15 | 0.0M |
| 2024-03-12 | 5.00 | 5.15 | 5.00 | 5.15 | 0.0M |
| 2024-03-11 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-03-08 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-03-07 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-03-06 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-03-04 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-02-29 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-02-27 | 4.96 | 5.00 | 4.96 | 5.00 | 0.0M |
| 2024-02-26 | 4.96 | 4.96 | 4.96 | 4.96 | 0.0M |
| 2024-02-23 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-02-22 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-02-19 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-02-16 | 5.10 | 5.10 | 5.10 | 5.10 | 0.0M |
| 2024-02-15 | 5.05 | 5.05 | 5.05 | 5.05 | 0.0M |
| 2024-02-14 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-02-12 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-02-09 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-02-08 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-02-07 | 4.94 | 4.94 | 4.94 | 4.94 | 0.0M |
| 2024-02-06 | 4.94 | 4.94 | 4.94 | 4.94 | 0.0M |
| 2024-02-05 | 4.94 | 4.94 | 4.94 | 4.94 | 0.0M |
| 2024-02-02 | 4.94 | 4.94 | 4.94 | 4.94 | 0.0M |
| 2024-02-01 | 4.96 | 4.96 | 4.96 | 4.96 | 0.0M |
| 2024-01-31 | 4.92 | 4.94 | 4.92 | 4.94 | 0.0M |
| 2024-01-30 | 4.90 | 4.92 | 4.90 | 4.92 | 0.0M |
| 2024-01-25 | 4.80 | 4.80 | 4.80 | 4.80 | 0.0M |
| 2024-01-24 | 4.80 | 4.80 | 4.80 | 4.80 | 0.0M |
| 2024-01-23 | 4.80 | 4.96 | 4.80 | 4.96 | 0.0M |
| 2024-01-22 | 4.72 | 4.72 | 4.72 | 4.72 | 0.0M |
| 2024-01-19 | 4.78 | 4.78 | 4.78 | 4.78 | 0.0M |
| 2024-01-18 | 4.72 | 4.72 | 4.72 | 4.72 | 0.0M |
| 2024-01-17 | 4.74 | 4.74 | 4.74 | 4.74 | 0.0M |
| 2024-01-16 | 4.70 | 4.70 | 4.70 | 4.70 | 0.0M |
| 2024-01-15 | 4.70 | 4.70 | 4.70 | 4.70 | 0.0M |
| 2024-01-12 | 4.72 | 4.72 | 4.70 | 4.70 | 0.0M |
| 2024-01-09 | 4.76 | 4.76 | 4.76 | 4.76 | 0.0M |
| 2024-01-08 | 4.80 | 4.80 | 4.80 | 4.80 | 0.0M |
| 2024-01-05 | 4.76 | 4.76 | 4.76 | 4.76 | 0.0M |
| 2024-01-04 | 4.80 | 4.80 | 4.80 | 4.80 | 0.0M |
| 2024-01-02 | 4.80 | 4.80 | 4.80 | 4.80 | 0.0M |