Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
BICOUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 11 May 2024 | 0.4251 | -0.0144 | -3.28% | 0.4395 | 0.4465 | 0.425 | 144,705.00 |
| 10 May 2024 | 0.4395 | -0.0209 | -4.54% | 0.4624 | 0.4671 | 0.4258 | 335,322.00 |
| 09 May 2024 | 0.4604 | 0.0199 | 4.52% | 0.4415 | 0.4654 | 0.4331 | 213,928.00 |
| 08 May 2024 | 0.4405 | -0.0084 | -1.87% | 0.4489 | 0.4575 | 0.4292 | 285,297.00 |
| 07 May 2024 | 0.4489 | -0.0097 | -2.12% | 0.460 | 0.4685 | 0.4451 | 236,311.00 |
| 06 May 2024 | 0.4586 | -0.015 | -3.17% | 0.4735 | 0.5151 | 0.4578 | 350,668.00 |
| 05 May 2024 | 0.4736 | 0.0063 | 1.35% | 0.4667 | 0.480 | 0.4558 | 131,344.00 |
| 04 May 2024 | 0.4673 | -0.0045 | -0.95% | 0.4713 | 0.480 | 0.4612 | 234,171.00 |
| 03 May 2024 | 0.4718 | 0.0198 | 4.38% | 0.4512 | 0.4748 | 0.4401 | 207,502.00 |
| 02 May 2024 | 0.452 | 0.011 | 2.49% | 0.4401 | 0.4571 | 0.4227 | 1,755,912.00 |
| 01 May 2024 | 0.441 | 0.0064 | 1.47% | 0.4322 | 0.4508 | 0.405 | 620,432.00 |
| 30 Abr 2024 | 0.4346 | -0.0284 | -6.13% | 0.4625 | 0.4675 | 0.4036 | 1,074,129.00 |
| 29 Abr 2024 | 0.463 | -0.0194 | -4.02% | 0.5536 | 0.5846 | 0.41124 | 668,433.00 |
| 28 Abr 2024 | 0.4824 | -0.0085 | -1.73% | 0.4871 | 0.4995 | 0.4821 | 143,352.00 |
| 27 Abr 2024 | 0.4909 | 0.0058 | 1.20% | 0.4852 | 0.4909 | 0.4614 | 139,394.00 |
| 26 Abr 2024 | 0.4851 | -0.0218 | -4.30% | 0.5062 | 0.5062 | 0.4744 | 219,063.00 |
| 25 Abr 2024 | 0.5069 | -0.0112 | -2.16% | 0.5184 | 0.5224 | 0.4887 | 494,207.00 |
| 24 Abr 2024 | 0.5181 | -0.0352 | -6.36% | 0.5536 | 0.5846 | 0.5137 | 348,278.00 |
| 23 Abr 2024 | 0.5533 | 0.0001 | 0.02% | 0.5516 | 0.5624 | 0.543 | 274,695.00 |
| 22 Abr 2024 | 0.5532 | 0.0086 | 1.58% | 0.5464 | 0.5723 | 0.41124 | 284,926.00 |
| 21 Abr 2024 | 0.5446 | -0.0029 | -0.53% | 0.5451 | 0.5659 | 0.5276 | 325,590.00 |
| 20 Abr 2024 | 0.5475 | 0.0369 | 7.23% | 0.5093 | 0.5579 | 0.5039 | 329,375.00 |
| 19 Abr 2024 | 0.5106 | -0.0041 | -0.80% | 0.5134 | 0.5273 | 0.4702 | 690,612.00 |
| 18 Abr 2024 | 0.5147 | 0.012 | 2.39% | 0.5012 | 0.5203 | 0.4866 | 346,466.00 |
| 17 Abr 2024 | 0.5027 | -0.0024 | -0.48% | 0.504 | 0.5221 | 0.4827 | 402,432.00 |
| 16 Abr 2024 | 0.5051 | 0.0014 | 0.28% | 0.5021 | 0.5138 | 0.4764 | 476,958.00 |
| 15 Abr 2024 | 0.5037 | -0.0541 | -9.70% | 0.5503 | 0.5897 | 0.4851 | 735,468.00 |
| 14 Abr 2024 | 0.5578 | 0.038 | 7.31% | 0.5197 | 0.586 | 0.4964 | 999,512.00 |
| 13 Abr 2024 | 0.5198 | -0.0796 | -13.28% | 0.5905 | 0.6022 | 0.4384 | 2,095,456.00 |
| 12 Abr 2024 | 0.5994 | -0.1051 | -14.92% | 0.7089 | 0.7551 | 0.5347 | 2,232,811.00 |
| 11 Abr 2024 | 0.7045 | -0.028 | -3.82% | 0.7328 | 0.7774 | 0.682 | 1,190,677.00 |
| 10 Abr 2024 | 0.7325 | -0.0325 | -4.25% | 0.7629 | 0.7838 | 0.710 | 1,229,731.00 |
| 09 Abr 2024 | 0.765 | -0.0394 | -4.90% | 0.8004 | 0.8255 | 0.756 | 1,807,701.00 |
| 08 Abr 2024 | 0.8044 | -0.1341 | -14.29% | 0.9362 | 0.941 | 0.7994 | 1,929,901.00 |
| 07 Abr 2024 | 0.9385 | 0.1784 | 23.47% | 0.7562 | 0.9855 | 0.7336 | 5,815,271.00 |
| 06 Abr 2024 | 0.7601 | 0.1495 | 24.48% | 0.6038 | 0.780 | 0.6013 | 5,671,356.00 |
| 05 Abr 2024 | 0.6106 | -0.1151 | -15.86% | 0.7167 | 0.7307 | 0.585 | 3,270,817.00 |
| 04 Abr 2024 | 0.7257 | -0.0957 | -11.65% | 0.8216 | 0.8478 | 0.7176 | 2,187,395.00 |
| 03 Abr 2024 | 0.8214 | 0.0875 | 11.92% | 0.7263 | 0.866 | 0.7018 | 4,163,796.00 |
| 02 Abr 2024 | 0.7339 | 0.0052 | 0.71% | 0.7301 | 0.7699 | 0.6312 | 5,611,751.00 |
| 01 Abr 2024 | 0.7287 | 0.0616 | 9.23% | 0.664 | 0.750 | 0.6221 | 6,706,345.00 |
| 31 Mar 2024 | 0.6671 | 0.0201 | 3.11% | 0.6469 | 0.696 | 0.6461 | 3,441,784.00 |
| 30 Mar 2024 | 0.647 | -0.0232 | -3.46% | 0.6707 | 0.6839 | 0.6379 | 1,299,958.00 |
| 29 Mar 2024 | 0.6702 | 0.0325 | 5.10% | 0.6327 | 0.7173 | 0.5964 | 3,814,426.00 |
| 28 Mar 2024 | 0.6377 | 0.0931 | 17.10% | 0.5481 | 0.6702 | 0.5312 | 2,507,916.00 |
| 27 Mar 2024 | 0.5446 | -0.0269 | -4.71% | 0.5715 | 0.5793 | 0.5359 | 410,547.00 |
| 26 Mar 2024 | 0.5715 | 0.0127 | 2.27% | 0.5588 | 0.580 | 0.550 | 427,790.00 |
| 25 Mar 2024 | 0.5588 | 0.0174 | 3.21% | 0.5408 | 0.5708 | 0.5365 | 591,981.00 |
| 24 Mar 2024 | 0.5414 | 0.0251 | 4.86% | 0.5144 | 0.5591 | 0.5013 | 441,415.00 |
| 23 Mar 2024 | 0.5163 | 0.0023 | 0.45% | 0.5134 | 0.5312 | 0.5063 | 126,587.00 |
| 22 Mar 2024 | 0.514 | -0.0141 | -2.67% | 0.5281 | 0.5421 | 0.4882 | 399,102.00 |
| 21 Mar 2024 | 0.5281 | -0.0015 | -0.28% | 0.530 | 0.5437 | 0.510 | 261,332.00 |
| 20 Mar 2024 | 0.5296 | 0.0496 | 10.33% | 0.4814 | 0.5402 | 0.4516 | 491,816.00 |
| 19 Mar 2024 | 0.480 | -0.0674 | -12.31% | 0.5487 | 0.5487 | 0.4646 | 611,548.00 |
| 18 Mar 2024 | 0.5474 | -0.0427 | -7.24% | 0.5879 | 0.6004 | 0.5391 | 308,057.00 |
| 17 Mar 2024 | 0.5901 | 0.0266 | 4.72% | 0.567 | 0.6026 | 0.5352 | 287,730.00 |
| 16 Mar 2024 | 0.5635 | -0.0687 | -10.87% | 0.6326 | 0.6449 | 0.553 | 380,002.00 |
| 15 Mar 2024 | 0.6322 | -0.0821 | -11.49% | 0.6929 | 0.7119 | 0.5909 | 1,156,793.00 |
| 14 Mar 2024 | 0.7143 | 0.0067 | 0.95% | 0.7118 | 0.7466 | 0.641 | 711,245.00 |
| 13 Mar 2024 | 0.7076 | 0.0469 | 7.10% | 0.662 | 0.7565 | 0.6518 | 1,549,820.00 |
| 12 Mar 2024 | 0.6607 | 0.0093 | 1.43% | 0.6582 | 0.6762 | 0.6174 | 896,521.00 |
| 11 Mar 2024 | 0.6514 | 0.0365 | 5.94% | 0.6205 | 0.6706 | 0.5774 | 2,170,745.00 |
| 10 Mar 2024 | 0.6149 | 0.0375 | 6.49% | 0.5781 | 0.6576 | 0.5667 | 1,893,572.00 |
| 09 Mar 2024 | 0.5774 | 0.0348 | 6.41% | 0.5395 | 0.6337 | 0.5351 | 1,113,985.00 |
| 08 Mar 2024 | 0.5426 | -0.026 | -4.57% | 0.5669 | 0.5744 | 0.5175 | 740,834.00 |
| 07 Mar 2024 | 0.5686 | 0.0471 | 9.03% | 0.5242 | 0.5808 | 0.5173 | 1,030,481.00 |
| 06 Mar 2024 | 0.5215 | 0.0214 | 4.28% | 0.5018 | 0.5619 | 0.498 | 1,284,041.00 |
| 05 Mar 2024 | 0.5001 | -0.0012 | -0.24% | 0.5001 | 0.5319 | 0.4063 | 1,391,735.00 |
| 04 Mar 2024 | 0.5013 | -0.0188 | -3.61% | 0.5208 | 0.5286 | 0.4792 | 1,045,368.00 |
| 03 Mar 2024 | 0.5201 | -0.0225 | -4.15% | 0.5381 | 0.5488 | 0.4627 | 820,368.00 |
| 02 Mar 2024 | 0.5426 | 0.0408 | 8.13% | 0.5066 | 0.600 | 0.4809 | 3,463,871.00 |
| 01 Mar 2024 | 0.5018 | 0.0908 | 22.09% | 0.4105 | 0.5278 | 0.4087 | 3,329,286.00 |
| 29 Feb 2024 | 0.411 | 0.0205 | 5.25% | 0.3905 | 0.4887 | 0.3867 | 1,353,462.00 |
| 28 Feb 2024 | 0.3905 | -0.0035 | -0.89% | 0.3946 | 0.4078 | 0.350 | 623,809.00 |
| 27 Feb 2024 | 0.394 | 0.0115 | 3.01% | 0.382 | 0.3961 | 0.3742 | 541,070.00 |
| 26 Feb 2024 | 0.3825 | 0.0085 | 2.27% | 0.3755 | 0.3851 | 0.359 | 649,545.00 |
| 25 Feb 2024 | 0.374 | -0.0133 | -3.43% | 0.3866 | 0.3963 | 0.3672 | 696,844.00 |
| 24 Feb 2024 | 0.3873 | -0.0025 | -0.64% | 0.3901 | 0.3979 | 0.3788 | 305,489.00 |
| 23 Feb 2024 | 0.3898 | -0.0027 | -0.69% | 0.3938 | 0.4063 | 0.3753 | 331,699.00 |
| 22 Feb 2024 | 0.3925 | -0.0041 | -1.03% | 0.3965 | 0.4085 | 0.3799 | 495,507.00 |
| 21 Feb 2024 | 0.3966 | -0.0396 | -9.08% | 0.4352 | 0.436 | 0.3878 | 381,951.00 |
| 20 Feb 2024 | 0.4362 | -0.0132 | -2.94% | 0.4501 | 0.4597 | 0.4073 | 561,359.00 |
| 19 Feb 2024 | 0.4494 | 0.0066 | 1.49% | 0.4432 | 0.4719 | 0.4395 | 271,660.00 |
| 18 Feb 2024 | 0.4428 | 0.0136 | 3.17% | 0.4264 | 0.452 | 0.424 | 469,244.00 |
| 17 Feb 2024 | 0.4292 | 0.0067 | 1.59% | 0.4225 | 0.4349 | 0.4033 | 199,819.00 |
| 16 Feb 2024 | 0.4225 | 0.0112 | 2.72% | 0.4113 | 0.424 | 0.4033 | 255,131.00 |
| 15 Feb 2024 | 0.4113 | -0.0049 | -1.18% | 0.4152 | 0.4254 | 0.4041 | 162,496.00 |
| 14 Feb 2024 | 0.4162 | 0.0234 | 5.96% | 0.392 | 0.4188 | 0.387 | 455,054.00 |
| 13 Feb 2024 | 0.3928 | 0.0036 | 0.92% | 0.3905 | 0.4035 | 0.3807 | 198,018.00 |
| 12 Feb 2024 | 0.3892 | 0.0055 | 1.43% | 0.3864 | 0.400 | 0.3835 | 317,233.00 |
| 11 Feb 2024 | 0.3837 | 0.0027 | 0.71% | 0.3812 | 0.3948 | 0.380 | 114,197.00 |
| 10 Feb 2024 | 0.381 | 0.0005 | 0.13% | 0.3812 | 0.3858 | 0.3747 | 114,154.00 |
