1.39
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 1.20 | 1.21 | 1.20 | 1.20 | 368.3M |
| 2024-12-30 | 1.20 | 1.21 | 1.19 | 1.20 | 397.1M |
| 2024-12-27 | 1.24 | 1.24 | 1.24 | 1.24 | 22.6M |
| 2024-12-26 | 1.34 | 1.39 | 1.34 | 1.38 | 768.3M |
| 2024-12-25 | 1.22 | 1.32 | 1.22 | 1.30 | 776.1M |
| 2024-12-24 | 1.18 | 1.29 | 1.18 | 1.22 | 172.7M |
| 2024-12-23 | 1.16 | 1.18 | 1.16 | 1.17 | 24.5M |
| 2024-12-20 | 1.17 | 1.17 | 1.16 | 1.16 | 14.1M |
| 2024-12-19 | 1.17 | 1.18 | 1.16 | 1.17 | 28.9M |
| 2024-12-18 | 1.16 | 1.18 | 1.16 | 1.17 | 44.2M |
| 2024-12-17 | 1.16 | 1.17 | 1.15 | 1.15 | 20.3M |
| 2024-12-16 | 1.17 | 1.17 | 1.15 | 1.16 | 12.0M |
| 2024-12-13 | 1.19 | 1.19 | 1.15 | 1.16 | 13.5M |
| 2024-12-12 | 1.18 | 1.20 | 1.18 | 1.19 | 15.8M |
| 2024-12-11 | 1.18 | 1.20 | 1.18 | 1.18 | 12.6M |
| 2024-12-10 | 1.22 | 1.25 | 1.18 | 1.19 | 12.2M |
| 2024-12-09 | 1.17 | 1.18 | 1.17 | 1.17 | 6.0M |
| 2024-12-06 | 1.16 | 1.17 | 1.15 | 1.17 | 10.0M |
| 2024-12-05 | 1.16 | 1.16 | 1.15 | 1.15 | 4.3M |
| 2024-12-04 | 1.16 | 1.17 | 1.15 | 1.16 | 5.8M |
| 2024-12-03 | 1.14 | 1.16 | 1.14 | 1.16 | 10.2M |
| 2024-12-02 | 1.12 | 1.14 | 1.12 | 1.13 | 5.7M |
| 2024-11-29 | 1.12 | 1.13 | 1.12 | 1.12 | 6.7M |
| 2024-11-28 | 1.12 | 1.12 | 1.12 | 1.12 | 4.0M |
| 2024-11-27 | 1.11 | 1.13 | 1.10 | 1.12 | 6.5M |
| 2024-11-26 | 1.12 | 1.13 | 1.11 | 1.11 | 2.9M |
| 2024-11-25 | 1.12 | 1.13 | 1.11 | 1.12 | 5.3M |
| 2024-11-22 | 1.16 | 1.16 | 1.11 | 1.11 | 8.9M |
| 2024-11-21 | 1.15 | 1.16 | 1.15 | 1.16 | 3.2M |
| 2024-11-20 | 1.15 | 1.16 | 1.14 | 1.16 | 7.8M |
| 2024-11-19 | 1.16 | 1.16 | 1.15 | 1.15 | 6.7M |
| 2024-11-18 | 1.14 | 1.17 | 1.14 | 1.15 | 17.8M |
| 2024-11-15 | 1.13 | 1.14 | 1.13 | 1.14 | 5.0M |
| 2024-11-14 | 1.15 | 1.16 | 1.13 | 1.13 | 11.7M |
| 2024-11-13 | 1.15 | 1.16 | 1.15 | 1.15 | 14.3M |
| 2024-11-12 | 1.18 | 1.20 | 1.14 | 1.15 | 20.0M |
| 2024-11-11 | 1.19 | 1.19 | 1.17 | 1.18 | 12.6M |
| 2024-11-08 | 1.24 | 1.25 | 1.20 | 1.20 | 18.5M |
| 2024-11-07 | 1.18 | 1.23 | 1.18 | 1.23 | 17.5M |
| 2024-11-06 | 1.19 | 1.20 | 1.18 | 1.19 | 16.8M |
| 2024-11-05 | 1.16 | 1.19 | 1.16 | 1.19 | 18.1M |
| 2024-11-04 | 1.16 | 1.17 | 1.15 | 1.16 | 10.8M |
| 2024-11-01 | 1.16 | 1.17 | 1.15 | 1.16 | 17.5M |
| 2024-10-31 | 1.14 | 1.17 | 1.14 | 1.15 | 19.1M |
| 2024-10-30 | 1.16 | 1.16 | 1.14 | 1.14 | 13.2M |
| 2024-10-29 | 1.17 | 1.18 | 1.15 | 1.16 | 11.3M |
| 2024-10-28 | 1.17 | 1.17 | 1.16 | 1.17 | 14.7M |
| 2024-10-25 | 1.17 | 1.18 | 1.17 | 1.17 | 14.3M |
| 2024-10-24 | 1.17 | 1.18 | 1.17 | 1.17 | 10.0M |
| 2024-10-23 | 1.18 | 1.19 | 1.17 | 1.18 | 22.5M |
| 2024-10-22 | 1.17 | 1.18 | 1.17 | 1.17 | 13.0M |
| 2024-10-21 | 1.19 | 1.20 | 1.17 | 1.17 | 30.1M |
| 2024-10-18 | 1.14 | 1.19 | 1.14 | 1.17 | 53.4M |
| 2024-10-17 | 1.17 | 1.18 | 1.14 | 1.14 | 39.8M |
| 2024-10-16 | 1.13 | 1.18 | 1.12 | 1.16 | 46.4M |
| 2024-10-15 | 1.18 | 1.19 | 1.14 | 1.14 | 43.0M |
| 2024-10-14 | 1.16 | 1.21 | 1.16 | 1.18 | 91.6M |
| 2024-10-11 | 1.19 | 1.19 | 1.13 | 1.14 | 90.6M |
| 2024-10-10 | 1.15 | 1.21 | 1.14 | 1.16 | 93.7M |
| 2024-10-09 | 1.22 | 1.22 | 1.10 | 1.11 | 31.7M |
| 2024-10-08 | 1.24 | 1.24 | 1.16 | 1.22 | 56.3M |
| 2024-09-30 | 1.08 | 1.16 | 1.07 | 1.12 | 46.4M |
| 2024-09-27 | 1.07 | 1.07 | 1.05 | 1.06 | 33.3M |
| 2024-09-26 | 1.02 | 1.05 | 1.02 | 1.04 | 40.5M |
| 2024-09-25 | 1.02 | 1.04 | 1.02 | 1.02 | 73.5M |
| 2024-09-24 | 0.98 | 1.01 | 0.98 | 1.01 | 41.2M |
| 2024-09-23 | 0.96 | 0.97 | 0.95 | 0.97 | 9.6M |
| 2024-09-20 | 0.96 | 0.96 | 0.95 | 0.95 | 4.6M |
| 2024-09-19 | 0.94 | 0.97 | 0.94 | 0.95 | 8.6M |
| 2024-09-18 | 0.93 | 0.94 | 0.93 | 0.94 | 9.1M |
| 2024-09-13 | 0.93 | 0.94 | 0.92 | 0.93 | 14.4M |
| 2024-09-12 | 0.92 | 0.93 | 0.92 | 0.93 | 14.0M |
| 2024-09-11 | 0.93 | 0.93 | 0.91 | 0.92 | 24.6M |
| 2024-09-10 | 0.93 | 0.94 | 0.93 | 0.93 | 12.9M |
| 2024-09-09 | 0.95 | 0.95 | 0.93 | 0.93 | 23.4M |
| 2024-09-06 | 0.96 | 0.96 | 0.95 | 0.95 | 5.1M |
| 2024-09-05 | 0.97 | 0.97 | 0.95 | 0.96 | 19.4M |
| 2024-09-04 | 0.97 | 0.97 | 0.96 | 0.96 | 35.9M |
| 2024-09-03 | 0.98 | 0.99 | 0.97 | 0.98 | 118.7M |