BIOCUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
05 May 2024 | 0.000784 | 0.00000500 | 0.64% | 0.000779 | 0.000793 | 0.000769 | 0.00 |
04 May 2024 | 0.000779 | 0.00000300 | 0.39% | 0.000775 | 0.000792 | 0.000774 | 0.00 |
03 May 2024 | 0.000776 | 0.000029 | 3.88% | 0.000747 | 0.000781 | 0.00074 | 0.00 |
02 May 2024 | 0.000747 | 0.00000300 | 0.40% | 0.000744 | 0.000753 | 0.000724 | 0.00 |
01 May 2024 | 0.000745 | -0.000011 | -1.46% | 0.000753 | 0.000755 | 0.000704 | 0.00 |
30 Abr 2024 | 0.000755 | -0.000048 | -5.97% | 0.000802 | 0.000812 | 0.000729 | 0.00 |
29 Abr 2024 | 0.000804 | -0.000013 | -1.59% | 0.000764 | 0.000808 | 0.000755 | 0.00 |
28 Abr 2024 | 0.000816 | 0.00000300 | 0.37% | 0.000813 | 0.000837 | 0.000812 | 0.00 |
27 Abr 2024 | 0.000813 | 0.000031 | 3.96% | 0.000783 | 0.00082 | 0.00077 | 0.00 |
26 Abr 2024 | 0.000782 | -0.00000700 | -0.89% | 0.000789 | 0.000791 | 0.000776 | 0.00 |
25 Abr 2024 | 0.000789 | 0.00000600 | 0.77% | 0.000785 | 0.000797 | 0.000768 | 0.00 |
24 Abr 2024 | 0.000784 | -0.000021 | -2.61% | 0.000806 | 0.000823 | 0.000776 | 0.00 |
23 Abr 2024 | 0.000805 | 0.00000500 | 0.62% | 0.0008 | 0.000816 | 0.000789 | 0.00 |
22 Abr 2024 | 0.0008 | 0.000013 | 1.65% | 0.000764 | 0.000808 | 0.000755 | 0.00 |
21 Abr 2024 | 0.000787 | -0.00000096 | -0.12% | 0.000787 | 0.000799 | 0.00078 | 0.00 |
20 Abr 2024 | 0.000788 | 0.000021 | 2.74% | 0.000764 | 0.000793 | 0.000755 | 0.00 |
19 Abr 2024 | 0.000767 | 0.00000036 | 0.05% | 0.000765 | 0.000781 | 0.000718 | 0.00 |
18 Abr 2024 | 0.000767 | 0.000021 | 2.82% | 0.000747 | 0.000774 | 0.000739 | 0.00 |
17 Abr 2024 | 0.000746 | -0.000026 | -3.37% | 0.000771 | 0.00078 | 0.000732 | 0.00 |
16 Abr 2024 | 0.000771 | -0.00000400 | -0.52% | 0.000774 | 0.000781 | 0.00075 | 0.00 |
15 Abr 2024 | 0.000775 | -0.000015 | -1.90% | 0.000787 | 0.000818 | 0.000759 | 0.00 |
14 Abr 2024 | 0.00079 | 0.000033 | 4.36% | 0.000752 | 0.000793 | 0.000729 | 0.00 |
13 Abr 2024 | 0.000757 | -0.000054 | -6.66% | 0.000807 | 0.000825 | 0.000722 | 0.00 |
12 Abr 2024 | 0.000811 | -0.000066 | -7.53% | 0.000876 | 0.000888 | 0.000783 | 0.00 |
11 Abr 2024 | 0.000877 | -0.00000800 | -0.90% | 0.000884 | 0.000904 | 0.000869 | 0.00 |
10 Abr 2024 | 0.000885 | 0.00000800 | 0.91% | 0.000876 | 0.000889 | 0.000854 | 0.00 |
09 Abr 2024 | 0.000877 | -0.000046 | -4.98% | 0.000925 | 0.000931 | 0.000866 | 0.00 |
08 Abr 2024 | 0.000924 | 0.00006 | 6.95% | 0.000822 | 0.000931 | 0.000802 | 0.00 |
07 Abr 2024 | 0.000864 | 0.000023 | 2.74% | 0.000839 | 0.000864 | 0.000837 | 0.00 |
06 Abr 2024 | 0.000841 | 0.00000900 | 1.08% | 0.000828 | 0.000849 | 0.000828 | 0.00 |
05 Abr 2024 | 0.000831 | -0.00000059 | -0.07% | 0.000833 | 0.000837 | 0.000805 | 0.00 |
04 Abr 2024 | 0.000832 | 0.00000200 | 0.24% | 0.000826 | 0.000861 | 0.000814 | 0.00 |
03 Abr 2024 | 0.00083 | 0.00001 | 1.22% | 0.000822 | 0.000842 | 0.000802 | 0.00 |
02 Abr 2024 | 0.000819 | -0.000059 | -6.71% | 0.000877 | 0.000877 | 0.000805 | 0.00 |
01 Abr 2024 | 0.000879 | -0.000032 | -3.51% | 0.000911 | 0.000911 | 0.000855 | 0.00 |
31 Mar 2024 | 0.000911 | 0.000034 | 3.88% | 0.000877 | 0.000913 | 0.000877 | 0.00 |
30 Mar 2024 | 0.000877 | -0.00000200 | -0.23% | 0.000878 | 0.000891 | 0.000872 | 0.00 |
29 Mar 2024 | 0.000879 | -0.000012 | -1.35% | 0.000891 | 0.000895 | 0.000868 | 0.00 |
28 Mar 2024 | 0.000891 | 0.000018 | 2.06% | 0.000875 | 0.000903 | 0.000867 | 0.00 |
27 Mar 2024 | 0.000873 | -0.000023 | -2.57% | 0.000897 | 0.000916 | 0.000866 | 0.00 |
26 Mar 2024 | 0.000897 | 0.00000100 | 0.11% | 0.000896 | 0.000919 | 0.000887 | 0.00 |
25 Mar 2024 | 0.000895 | 0.000031 | 3.59% | 0.000874 | 0.000912 | 0.000816 | 0.00 |
24 Mar 2024 | 0.000864 | 0.000025 | 2.98% | 0.000837 | 0.000868 | 0.000826 | 0.00 |
23 Mar 2024 | 0.000839 | 0.00000900 | 1.09% | 0.000832 | 0.000855 | 0.000818 | 0.00 |
22 Mar 2024 | 0.000829 | -0.000044 | -5.04% | 0.000874 | 0.000885 | 0.000814 | 0.00 |
21 Mar 2024 | 0.000873 | -0.00000600 | -0.68% | 0.000877 | 0.000896 | 0.000853 | 0.00 |
20 Mar 2024 | 0.000879 | 0.000086 | 10.84% | 0.00079 | 0.000883 | 0.000766 | 0.00 |
19 Mar 2024 | 0.000793 | -0.000088 | -9.99% | 0.00088 | 0.000884 | 0.000789 | 0.00 |
18 Mar 2024 | 0.000881 | -0.000027 | -2.97% | 0.000956 | 0.000963 | 0.000867 | 0.00 |
17 Mar 2024 | 0.000908 | 0.000028 | 3.18% | 0.000887 | 0.000919 | 0.000856 | 0.00 |
16 Mar 2024 | 0.00088 | -0.000055 | -5.88% | 0.000937 | 0.000944 | 0.000871 | 0.00 |
15 Mar 2024 | 0.000935 | -0.000036 | -3.71% | 0.000956 | 0.000963 | 0.000897 | 0.00 |
14 Mar 2024 | 0.000971 | -0.000031 | -3.09% | 0.001001 | 0.001003 | 0.000931 | 0.00 |
13 Mar 2024 | 0.001002 | 0.00000800 | 0.81% | 0.000994 | 0.00102 | 0.000985 | 0.00 |
12 Mar 2024 | 0.000993 | -0.000024 | -2.36% | 0.001018 | 0.001023 | 0.000963 | 0.00 |
11 Mar 2024 | 0.001017 | 0.000046 | 4.74% | 0.000956 | 0.001022 | 0.000946 | 0.00 |
10 Mar 2024 | 0.000971 | -0.00000800 | -0.82% | 0.000978 | 0.000992 | 0.000951 | 0.00 |
09 Mar 2024 | 0.000979 | 0.00000600 | 0.62% | 0.000973 | 0.000988 | 0.00097 | 0.00 |
08 Mar 2024 | 0.000973 | 0.00000700 | 0.72% | 0.000969 | 0.001 | 0.000958 | 0.00 |
07 Mar 2024 | 0.000966 | 0.000013 | 1.36% | 0.000956 | 0.000985 | 0.000936 | 0.00 |
06 Mar 2024 | 0.000953 | 0.000066 | 7.44% | 0.00089 | 0.000975 | 0.000876 | 0.00 |
05 Mar 2024 | 0.000887 | -0.000021 | -2.31% | 0.000908 | 0.000955 | 0.000811 | 0.00 |
04 Mar 2024 | 0.000908 | 0.000037 | 4.25% | 0.000849 | 0.000911 | 0.000847 | 0.00 |
03 Mar 2024 | 0.000871 | 0.000015 | 1.75% | 0.000855 | 0.000873 | 0.000843 | 0.00 |
02 Mar 2024 | 0.000856 | -0.00000300 | -0.35% | 0.000858 | 0.000865 | 0.00085 | 0.00 |
01 Mar 2024 | 0.000858 | 0.000019 | 2.26% | 0.000836 | 0.000862 | 0.000836 | 0.00 |
29 Feb 2024 | 0.000839 | -0.00000300 | -0.36% | 0.000849 | 0.00088 | 0.000827 | 0.00 |
28 Feb 2024 | 0.000842 | 0.000032 | 3.95% | 0.000811 | 0.000872 | 0.000808 | 0.00 |
27 Feb 2024 | 0.00081 | 0.000016 | 2.01% | 0.000795 | 0.000822 | 0.000792 | 0.00 |
26 Feb 2024 | 0.000794 | 0.000016 | 2.06% | 0.000753 | 0.000799 | 0.00072 | 0.00 |
25 Feb 2024 | 0.000778 | 0.000031 | 4.15% | 0.000748 | 0.000779 | 0.000746 | 0.00 |
24 Feb 2024 | 0.000748 | 0.000017 | 2.33% | 0.000731 | 0.000751 | 0.000727 | 0.00 |
23 Feb 2024 | 0.000731 | -0.000011 | -1.48% | 0.000742 | 0.000748 | 0.000727 | 0.00 |
22 Feb 2024 | 0.000743 | -0.00000200 | -0.27% | 0.00074 | 0.000757 | 0.000727 | 0.00 |
21 Feb 2024 | 0.000744 | -0.00000900 | -1.19% | 0.000753 | 0.000754 | 0.00072 | 0.00 |
20 Feb 2024 | 0.000754 | 0.000017 | 2.31% | 0.000737 | 0.000758 | 0.00072 | 0.00 |
19 Feb 2024 | 0.000737 | 0.000018 | 2.51% | 0.000605 | 0.000746 | 0.000605 | 0.00 |
18 Feb 2024 | 0.000718 | 0.000021 | 3.01% | 0.000697 | 0.000724 | 0.000692 | 0.00 |
17 Feb 2024 | 0.000697 | -0.00000600 | -0.85% | 0.000701 | 0.000701 | 0.000681 | 0.00 |
16 Feb 2024 | 0.000703 | -0.00000400 | -0.57% | 0.000707 | 0.000715 | 0.000691 | 0.00 |
15 Feb 2024 | 0.000707 | 0.00001 | 1.44% | 0.000694 | 0.000717 | 0.000691 | 0.00 |
14 Feb 2024 | 0.000696 | 0.000036 | 5.45% | 0.000659 | 0.000697 | 0.000655 | 0.00 |
13 Feb 2024 | 0.00066 | -0.00000400 | -0.60% | 0.000668 | 0.000672 | 0.000648 | 0.00 |
12 Feb 2024 | 0.000664 | 0.000038 | 6.07% | 0.000605 | 0.000666 | 0.000605 | 0.00 |
11 Feb 2024 | 0.000626 | 0.00000100 | 0.16% | 0.000624 | 0.000635 | 0.000624 | 0.00 |
10 Feb 2024 | 0.000625 | 0.00000300 | 0.48% | 0.000623 | 0.000629 | 0.000619 | 0.00 |
09 Feb 2024 | 0.000622 | 0.000016 | 2.64% | 0.000605 | 0.000631 | 0.000605 | 0.00 |
08 Feb 2024 | 0.000606 | -0.00000074 | -0.12% | 0.000606 | 0.000615 | 0.000604 | 0.00 |
07 Feb 2024 | 0.000606 | 0.000013 | 2.19% | 0.000594 | 0.000611 | 0.000588 | 0.00 |
06 Feb 2024 | 0.000594 | 0.000019 | 3.31% | 0.000574 | 0.000597 | 0.000574 | 0.00 |