Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.BICOUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 0.5327 | -0.0185 | -3.36% | 0.548 | 0.5534 | 0.5218 | 9,339,020.00 |
| 20 May 2024 | 0.5512 | 0.0365 | 7.09% | 0.5151 | 0.5628 | 0.5058 | 11,982,340.00 |
| 19 May 2024 | 0.5147 | -0.0173 | -3.25% | 0.531 | 0.5472 | 0.508 | 10,405,904.00 |
| 18 May 2024 | 0.532 | -0.0207 | -3.75% | 0.5562 | 0.598 | 0.5186 | 22,326,430.00 |
| 17 May 2024 | 0.5527 | 0.0719 | 14.95% | 0.4825 | 0.5566 | 0.4821 | 27,519,221.00 |
| 16 May 2024 | 0.4808 | 0.0202 | 4.39% | 0.4619 | 0.488 | 0.4568 | 8,499,823.00 |
| 15 May 2024 | 0.4606 | 0.0492 | 11.96% | 0.4158 | 0.4631 | 0.4102 | 9,828,246.00 |
| 14 May 2024 | 0.4114 | -0.0065 | -1.56% | 0.4165 | 0.4267 | 0.4092 | 5,132,376.00 |
| 13 May 2024 | 0.4179 | 0.0059 | 1.43% | 0.4133 | 0.4415 | 0.3931 | 4,650,368.00 |
| 12 May 2024 | 0.412 | -0.0124 | -2.92% | 0.4249 | 0.4269 | 0.4084 | 2,844,681.00 |
| 11 May 2024 | 0.4244 | -0.013 | -2.97% | 0.4373 | 0.4436 | 0.4234 | 2,465,838.00 |
| 10 May 2024 | 0.4374 | -0.0243 | -5.26% | 0.4623 | 0.4644 | 0.4296 | 3,558,998.00 |
| 09 May 2024 | 0.4617 | 0.0188 | 4.24% | 0.4415 | 0.4658 | 0.4326 | 3,876,869.00 |
| 08 May 2024 | 0.4429 | -0.0034 | -0.76% | 0.4481 | 0.4573 | 0.4288 | 6,338,099.00 |
| 07 May 2024 | 0.4463 | -0.0118 | -2.58% | 0.4586 | 0.4686 | 0.4455 | 3,851,098.00 |
| 06 May 2024 | 0.4581 | -0.0157 | -3.31% | 0.4754 | 0.4906 | 0.4568 | 5,824,953.00 |
| 05 May 2024 | 0.4738 | 0.0073 | 1.56% | 0.4661 | 0.4805 | 0.4547 | 3,764,278.00 |
| 04 May 2024 | 0.4665 | -0.0043 | -0.91% | 0.4709 | 0.477 | 0.4604 | 3,025,357.00 |
| 03 May 2024 | 0.4708 | 0.020 | 4.44% | 0.4517 | 0.4749 | 0.4389 | 4,607,006.00 |
| 02 May 2024 | 0.4508 | 0.0114 | 2.59% | 0.4378 | 0.457 | 0.4223 | 4,275,275.00 |
| 01 May 2024 | 0.4394 | 0.007 | 1.62% | 0.4344 | 0.4443 | 0.4045 | 7,232,502.00 |
| 30 Abr 2024 | 0.4324 | -0.0294 | -6.37% | 0.4599 | 0.4676 | 0.4122 | 6,860,189.00 |
| 29 Abr 2024 | 0.4618 | -0.0196 | -4.07% | 0.4825 | 0.4851 | 0.4496 | 7,543,730.00 |
| 28 Abr 2024 | 0.4814 | -0.0068 | -1.39% | 0.4882 | 0.4993 | 0.4786 | 3,513,851.00 |
| 27 Abr 2024 | 0.4882 | 0.0034 | 0.70% | 0.4871 | 0.4917 | 0.4615 | 4,985,060.00 |
| 26 Abr 2024 | 0.4848 | -0.0217 | -4.28% | 0.5067 | 0.5076 | 0.4742 | 4,576,332.00 |
| 25 Abr 2024 | 0.5065 | -0.0137 | -2.63% | 0.5223 | 0.5235 | 0.4885 | 7,154,104.00 |
| 24 Abr 2024 | 0.5202 | -0.0336 | -6.07% | 0.5541 | 0.5756 | 0.5121 | 9,506,459.00 |
| 23 Abr 2024 | 0.5538 | 0.0026 | 0.47% | 0.5493 | 0.5621 | 0.5418 | 7,342,617.00 |
| 22 Abr 2024 | 0.5512 | 0.0057 | 1.04% | 0.5466 | 0.5721 | 0.5418 | 9,517,977.00 |
| 21 Abr 2024 | 0.5455 | -0.002 | -0.37% | 0.5468 | 0.5666 | 0.5277 | 9,329,171.00 |
| 20 Abr 2024 | 0.5475 | 0.0388 | 7.63% | 0.5091 | 0.5511 | 0.5013 | 7,385,986.00 |
| 19 Abr 2024 | 0.5087 | -0.0055 | -1.07% | 0.513 | 0.5278 | 0.470 | 11,717,562.00 |
| 18 Abr 2024 | 0.5142 | 0.0116 | 2.31% | 0.5058 | 0.5206 | 0.4865 | 5,907,279.00 |
| 17 Abr 2024 | 0.5026 | -0.0016 | -0.32% | 0.5042 | 0.5235 | 0.4805 | 9,315,596.00 |
| 16 Abr 2024 | 0.5042 | 0.0018 | 0.36% | 0.5003 | 0.5153 | 0.4742 | 8,308,940.00 |
| 15 Abr 2024 | 0.5024 | -0.0516 | -9.31% | 0.5497 | 0.5795 | 0.4833 | 14,068,632.00 |
| 14 Abr 2024 | 0.554 | 0.0376 | 7.28% | 0.5145 | 0.5706 | 0.4953 | 13,903,477.00 |
| 13 Abr 2024 | 0.5164 | -0.0796 | -13.36% | 0.5919 | 0.6009 | 0.425 | 24,704,149.00 |
| 12 Abr 2024 | 0.596 | -0.1093 | -15.50% | 0.7082 | 0.754 | 0.504 | 23,723,189.00 |
| 11 Abr 2024 | 0.7053 | -0.0294 | -4.00% | 0.7335 | 0.7789 | 0.6933 | 17,907,812.00 |
| 10 Abr 2024 | 0.7347 | -0.0302 | -3.95% | 0.7646 | 0.7821 | 0.7241 | 16,078,483.00 |
| 09 Abr 2024 | 0.7649 | -0.0362 | -4.52% | 0.7978 | 0.8316 | 0.755 | 31,225,689.00 |
| 08 Abr 2024 | 0.8011 | -0.1311 | -14.06% | 0.9334 | 0.9415 | 0.7986 | 38,747,690.00 |
| 07 Abr 2024 | 0.9322 | 0.1753 | 23.16% | 0.7548 | 0.9862 | 0.7434 | 70,983,773.00 |
| 06 Abr 2024 | 0.7569 | 0.148 | 24.31% | 0.6021 | 0.7791 | 0.6006 | 44,546,910.00 |
| 05 Abr 2024 | 0.6089 | -0.115 | -15.89% | 0.7184 | 0.7273 | 0.5924 | 23,776,365.00 |
| 04 Abr 2024 | 0.7239 | -0.0905 | -11.11% | 0.8266 | 0.850 | 0.7113 | 25,313,538.00 |
| 03 Abr 2024 | 0.8144 | 0.081 | 11.04% | 0.7263 | 0.860 | 0.6986 | 45,395,225.00 |
| 02 Abr 2024 | 0.7334 | 0.0087 | 1.20% | 0.7278 | 0.770 | 0.630 | 40,022,260.00 |
| 01 Abr 2024 | 0.7247 | 0.0584 | 8.76% | 0.6651 | 0.7437 | 0.622 | 32,005,848.00 |
| 31 Mar 2024 | 0.6663 | 0.0197 | 3.05% | 0.645 | 0.700 | 0.6443 | 14,459,684.00 |
| 30 Mar 2024 | 0.6466 | -0.0245 | -3.65% | 0.6692 | 0.6846 | 0.6372 | 11,560,887.00 |
| 29 Mar 2024 | 0.6711 | 0.036 | 5.67% | 0.6315 | 0.7158 | 0.5981 | 45,714,987.00 |
| 28 Mar 2024 | 0.6351 | 0.0886 | 16.21% | 0.5489 | 0.6674 | 0.5306 | 31,971,405.00 |
| 27 Mar 2024 | 0.5465 | -0.0246 | -4.31% | 0.5696 | 0.5818 | 0.527 | 8,188,802.00 |
| 26 Mar 2024 | 0.5711 | 0.0091 | 1.62% | 0.5611 | 0.579 | 0.5496 | 8,684,483.00 |
| 25 Mar 2024 | 0.562 | 0.0207 | 3.82% | 0.5392 | 0.5726 | 0.5366 | 9,992,503.00 |
| 24 Mar 2024 | 0.5413 | 0.0271 | 5.27% | 0.517 | 0.5593 | 0.5042 | 10,888,090.00 |
| 23 Mar 2024 | 0.5142 | -0.0017 | -0.33% | 0.5124 | 0.532 | 0.5077 | 4,343,482.00 |
| 22 Mar 2024 | 0.5159 | -0.0127 | -2.40% | 0.5278 | 0.543 | 0.4881 | 7,650,663.00 |
| 21 Mar 2024 | 0.5286 | -0.0013 | -0.25% | 0.5275 | 0.5446 | 0.509 | 6,431,750.00 |
| 20 Mar 2024 | 0.5299 | 0.0511 | 10.67% | 0.482 | 0.5345 | 0.4517 | 7,698,299.00 |
| 19 Mar 2024 | 0.4788 | -0.0679 | -12.42% | 0.5468 | 0.5478 | 0.4642 | 16,071,737.00 |
| 18 Mar 2024 | 0.5467 | -0.0454 | -7.67% | 0.5904 | 0.5999 | 0.5382 | 6,110,962.00 |
| 17 Mar 2024 | 0.5921 | 0.0258 | 4.56% | 0.571 | 0.6033 | 0.5361 | 6,126,107.00 |
| 16 Mar 2024 | 0.5663 | -0.0634 | -10.07% | 0.6316 | 0.6477 | 0.5543 | 7,347,952.00 |
| 15 Mar 2024 | 0.6297 | -0.0821 | -11.53% | 0.6923 | 0.7132 | 0.5981 | 7,229,009.00 |
| 14 Mar 2024 | 0.7118 | 0.00 | 0.00% | 0.7118 | 0.7118 | 0.7118 | 0.00 |
| 13 Mar 2024 | 0.7118 | 0.0504 | 7.62% | 0.6591 | 0.7539 | 0.6506 | 22,336,337.00 |
| 12 Mar 2024 | 0.6614 | 0.0037 | 0.56% | 0.6578 | 0.6772 | 0.6158 | 13,820,550.00 |
| 11 Mar 2024 | 0.6577 | 0.0422 | 6.86% | 0.618 | 0.670 | 0.5932 | 13,577,317.00 |
| 10 Mar 2024 | 0.6155 | 0.0376 | 6.51% | 0.5767 | 0.6645 | 0.562 | 18,955,069.00 |
| 09 Mar 2024 | 0.5779 | 0.039 | 7.24% | 0.5377 | 0.6071 | 0.5373 | 12,090,994.00 |
| 08 Mar 2024 | 0.5389 | -0.0282 | -4.97% | 0.5662 | 0.5749 | 0.5119 | 8,387,155.00 |
| 07 Mar 2024 | 0.5671 | 0.0435 | 8.31% | 0.5242 | 0.5745 | 0.5167 | 12,989,988.00 |
| 06 Mar 2024 | 0.5236 | 0.0265 | 5.33% | 0.5011 | 0.550 | 0.498 | 21,446,465.00 |
| 05 Mar 2024 | 0.4971 | -0.0029 | -0.58% | 0.4989 | 0.5325 | 0.4216 | 16,702,765.00 |
| 04 Mar 2024 | 0.500 | -0.0206 | -3.96% | 0.5204 | 0.5295 | 0.4795 | 15,207,513.00 |
| 03 Mar 2024 | 0.5206 | -0.0186 | -3.45% | 0.5381 | 0.5464 | 0.4926 | 11,983,565.00 |
| 02 Mar 2024 | 0.5392 | 0.0371 | 7.39% | 0.5043 | 0.5948 | 0.4868 | 44,668,229.00 |
| 01 Mar 2024 | 0.5021 | 0.0955 | 23.49% | 0.4099 | 0.5276 | 0.4085 | 51,877,572.00 |
| 29 Feb 2024 | 0.4066 | 0.0163 | 4.18% | 0.3899 | 0.4967 | 0.3864 | 26,166,853.00 |
| 28 Feb 2024 | 0.3903 | -0.0029 | -0.74% | 0.3938 | 0.4093 | 0.3475 | 12,875,115.00 |
| 27 Feb 2024 | 0.3932 | 0.012 | 3.15% | 0.3806 | 0.3958 | 0.3766 | 10,606,982.00 |
| 26 Feb 2024 | 0.3812 | 0.0062 | 1.65% | 0.3744 | 0.385 | 0.3573 | 12,808,492.00 |
| 25 Feb 2024 | 0.375 | -0.0112 | -2.90% | 0.3864 | 0.3966 | 0.3674 | 10,889,429.00 |
| 24 Feb 2024 | 0.3862 | -0.0038 | -0.97% | 0.3919 | 0.3983 | 0.3762 | 9,436,744.00 |
| 23 Feb 2024 | 0.390 | -0.0022 | -0.56% | 0.3929 | 0.407 | 0.3811 | 7,547,450.00 |
| 22 Feb 2024 | 0.3922 | -0.0041 | -1.03% | 0.3965 | 0.4107 | 0.3806 | 7,703,928.00 |
