BICOETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
22 May 2024 | 0.000147 | 0.00000700 | 5.00% | 0.000141 | 0.000153 | 0.000138 | 22,138.00 |
21 May 2024 | 0.00014 | -0.00001 | -6.67% | 0.00015 | 0.00015 | 0.000139 | 20,005.00 |
20 May 2024 | 0.00015 | -0.000018 | -10.74% | 0.000167 | 0.000176 | 0.00015 | 26,118.00 |
19 May 2024 | 0.000168 | -0.00000300 | -1.76% | 0.00017 | 0.000176 | 0.000166 | 23,494.00 |
18 May 2024 | 0.00017 | -0.00000900 | -5.04% | 0.000178 | 0.000191 | 0.000167 | 32,486.00 |
17 May 2024 | 0.000179 | 0.000015 | 9.15% | 0.000163 | 0.000179 | 0.000163 | 38,798.00 |
16 May 2024 | 0.000164 | 0.000012 | 7.90% | 0.000152 | 0.000164 | 0.000152 | 27,757.00 |
15 May 2024 | 0.000152 | 0.00000900 | 6.31% | 0.000143 | 0.000154 | 0.000143 | 34,224.00 |
14 May 2024 | 0.000143 | 0.00000091 | 0.64% | 0.000141 | 0.000146 | 0.000141 | 27,591.00 |
13 May 2024 | 0.000142 | 0.00000100 | 0.71% | 0.000141 | 0.000147 | 0.000137 | 24,938.00 |
12 May 2024 | 0.000141 | -0.00000500 | -3.43% | 0.000145 | 0.000146 | 0.00014 | 23,386.00 |
11 May 2024 | 0.000146 | -0.00000500 | -3.32% | 0.00015 | 0.000151 | 0.000145 | 24,455.00 |
10 May 2024 | 0.00015 | -0.00000200 | -1.32% | 0.000152 | 0.000153 | 0.000149 | 23,760.00 |
09 May 2024 | 0.000152 | 0.00000300 | 2.01% | 0.000149 | 0.000153 | 0.000146 | 23,115.00 |
08 May 2024 | 0.000149 | 0.00000062 | 0.42% | 0.000148 | 0.000152 | 0.000144 | 26,418.00 |
07 May 2024 | 0.000148 | -0.00000100 | -0.67% | 0.00015 | 0.000151 | 0.000147 | 25,600.00 |
06 May 2024 | 0.00015 | -0.00000100 | -0.66% | 0.000151 | 0.000153 | 0.000149 | 20,237.00 |
05 May 2024 | 0.000151 | 0.00000100 | 0.67% | 0.00015 | 0.000152 | 0.000146 | 22,046.00 |
04 May 2024 | 0.00015 | -0.00000200 | -1.32% | 0.000152 | 0.000152 | 0.000148 | 20,809.00 |
03 May 2024 | 0.000152 | 0.00000070 | 0.46% | 0.000151 | 0.000152 | 0.000149 | 22,242.00 |
02 May 2024 | 0.000151 | 0.00000400 | 2.71% | 0.000148 | 0.000152 | 0.000146 | 22,729.00 |
01 May 2024 | 0.000148 | 0.00000400 | 2.78% | 0.000144 | 0.000148 | 0.000142 | 23,265.00 |
30 Abr 2024 | 0.000144 | -0.00000027 | -0.19% | 0.000144 | 0.000145 | 0.000139 | 21,297.00 |
29 Abr 2024 | 0.000144 | -0.00000300 | -2.04% | 0.000147 | 0.000148 | 0.000142 | 21,152.00 |
28 Abr 2024 | 0.000147 | -0.00000400 | -2.65% | 0.00015 | 0.000151 | 0.000147 | 25,145.00 |
27 Abr 2024 | 0.000151 | -0.00000400 | -2.58% | 0.000155 | 0.000156 | 0.000149 | 24,215.00 |
26 Abr 2024 | 0.000155 | -0.00000600 | -3.74% | 0.00016 | 0.000161 | 0.000153 | 20,356.00 |
25 Abr 2024 | 0.00016 | -0.00000500 | -3.02% | 0.000166 | 0.000166 | 0.000158 | 20,076.00 |
24 Abr 2024 | 0.000166 | -0.00000600 | -3.49% | 0.000172 | 0.000177 | 0.000164 | 21,449.00 |
23 Abr 2024 | 0.000172 | -0.00000042 | -0.24% | 0.000172 | 0.000175 | 0.00017 | 19,052.00 |
22 Abr 2024 | 0.000172 | -0.00000100 | -0.58% | 0.000173 | 0.000179 | 0.000172 | 13,652.00 |
21 Abr 2024 | 0.000173 | -0.00000028 | -0.16% | 0.000173 | 0.000178 | 0.000169 | 18,797.00 |
20 Abr 2024 | 0.000174 | 0.00000700 | 4.21% | 0.000166 | 0.000174 | 0.000166 | 19,324.00 |
19 Abr 2024 | 0.000166 | -0.00000200 | -1.19% | 0.000168 | 0.00017 | 0.000164 | 20,501.00 |
18 Abr 2024 | 0.000168 | -0.00000034 | -0.20% | 0.000169 | 0.00017 | 0.000164 | 20,053.00 |
17 Abr 2024 | 0.000169 | 0.00000400 | 2.43% | 0.000164 | 0.000172 | 0.000161 | 19,637.00 |
16 Abr 2024 | 0.000165 | 0.00000300 | 1.85% | 0.000162 | 0.000166 | 0.000158 | 19,032.00 |
15 Abr 2024 | 0.000162 | -0.000014 | -7.96% | 0.000176 | 0.000178 | 0.000159 | 26,285.00 |
14 Abr 2024 | 0.000176 | 0.00000500 | 2.93% | 0.000171 | 0.000181 | 0.000169 | 22,523.00 |
13 Abr 2024 | 0.000171 | -0.000014 | -7.59% | 0.000183 | 0.000184 | 0.000155 | 24,537.00 |
12 Abr 2024 | 0.000184 | -0.000017 | -8.45% | 0.000201 | 0.000213 | 0.000173 | 28,427.00 |
11 Abr 2024 | 0.000201 | -0.00000600 | -2.90% | 0.000207 | 0.000219 | 0.000198 | 20,662.00 |
10 Abr 2024 | 0.000207 | -0.000011 | -5.05% | 0.000218 | 0.000222 | 0.000207 | 17,259.00 |
09 Abr 2024 | 0.000218 | 0.00000063 | 0.29% | 0.000216 | 0.000227 | 0.000211 | 24,634.00 |
08 Abr 2024 | 0.000217 | -0.000055 | -20.22% | 0.000271 | 0.000273 | 0.000215 | 15,102.00 |
07 Abr 2024 | 0.000272 | 0.000047 | 20.92% | 0.000225 | 0.00029 | 0.000221 | 25,243.00 |
06 Abr 2024 | 0.000225 | 0.000042 | 23.01% | 0.000183 | 0.00023 | 0.000182 | 22,646.00 |
05 Abr 2024 | 0.000183 | -0.000035 | -16.12% | 0.000217 | 0.000219 | 0.000178 | 14,967.00 |
04 Abr 2024 | 0.000217 | -0.00003 | -12.16% | 0.000245 | 0.000251 | 0.000216 | 19,230.00 |
03 Abr 2024 | 0.000247 | 0.000022 | 9.78% | 0.000224 | 0.000256 | 0.000215 | 29,323.00 |
02 Abr 2024 | 0.000225 | 0.000017 | 8.17% | 0.000207 | 0.000233 | 0.00019 | 22,622.00 |
01 Abr 2024 | 0.000208 | 0.000024 | 13.07% | 0.000183 | 0.000212 | 0.000179 | 24,774.00 |
31 Mar 2024 | 0.000184 | -0.00000100 | -0.54% | 0.000184 | 0.000192 | 0.000181 | 21,509.00 |
30 Mar 2024 | 0.000185 | -0.00000700 | -3.65% | 0.00019 | 0.000194 | 0.00018 | 16,672.00 |
29 Mar 2024 | 0.000192 | 0.00000900 | 4.92% | 0.00018 | 0.000204 | 0.000169 | 31,264.00 |
28 Mar 2024 | 0.000183 | 0.000027 | 17.35% | 0.000157 | 0.000186 | 0.000153 | 45,678.00 |
27 Mar 2024 | 0.000156 | -0.00000300 | -1.89% | 0.000159 | 0.00016 | 0.000153 | 33,320.00 |
26 Mar 2024 | 0.000159 | 0.00000100 | 0.64% | 0.000156 | 0.000159 | 0.000154 | 29,527.00 |
25 Mar 2024 | 0.000157 | 0.00000024 | 0.15% | 0.000156 | 0.000161 | 0.000155 | 30,803.00 |
24 Mar 2024 | 0.000157 | 0.00000200 | 1.30% | 0.000154 | 0.000164 | 0.000151 | 30,242.00 |
23 Mar 2024 | 0.000154 | 0.00000046 | 0.30% | 0.000155 | 0.000156 | 0.000153 | 29,465.00 |
22 Mar 2024 | 0.000154 | 0.00000300 | 1.99% | 0.000151 | 0.000154 | 0.000148 | 23,615.00 |
21 Mar 2024 | 0.000151 | 0.00000099 | 0.66% | 0.000151 | 0.000153 | 0.000148 | 18,192.00 |
20 Mar 2024 | 0.00015 | -0.00000100 | -0.66% | 0.000151 | 0.000155 | 0.000145 | 29,234.00 |
19 Mar 2024 | 0.000151 | -0.00000400 | -2.57% | 0.000154 | 0.000155 | 0.000141 | 30,240.00 |
18 Mar 2024 | 0.000156 | -0.00000700 | -4.30% | 0.000163 | 0.000165 | 0.000155 | 21,849.00 |
17 Mar 2024 | 0.000163 | 0.00000200 | 1.25% | 0.000161 | 0.000165 | 0.000157 | 21,722.00 |
16 Mar 2024 | 0.000161 | -0.00000800 | -4.76% | 0.000169 | 0.000173 | 0.000155 | 21,678.00 |
15 Mar 2024 | 0.000168 | -0.000012 | -6.65% | 0.000179 | 0.000185 | 0.000166 | 26,648.00 |
14 Mar 2024 | 0.00018 | 0.00000400 | 2.27% | 0.000178 | 0.000183 | 0.00017 | 20,661.00 |
13 Mar 2024 | 0.000176 | 0.00001 | 6.00% | 0.000166 | 0.000188 | 0.000164 | 30,147.00 |
12 Mar 2024 | 0.000167 | 0.00000700 | 4.37% | 0.000162 | 0.000169 | 0.000155 | 26,909.00 |
11 Mar 2024 | 0.00016 | 0.00000200 | 1.26% | 0.000159 | 0.000165 | 0.000152 | 22,064.00 |
10 Mar 2024 | 0.000158 | 0.00001 | 6.73% | 0.000148 | 0.000168 | 0.000144 | 24,433.00 |
09 Mar 2024 | 0.000148 | 0.00001 | 7.23% | 0.000139 | 0.000153 | 0.000139 | 22,224.00 |
08 Mar 2024 | 0.000138 | -0.00000800 | -5.46% | 0.000146 | 0.000148 | 0.000132 | 20,710.00 |
07 Mar 2024 | 0.000147 | 0.00000900 | 6.56% | 0.000137 | 0.000148 | 0.000137 | 27,035.00 |
06 Mar 2024 | 0.000137 | -0.00000400 | -2.84% | 0.00014 | 0.000156 | 0.000133 | 35,768.00 |
05 Mar 2024 | 0.000141 | 0.00000300 | 2.18% | 0.000138 | 0.000143 | 0.00013 | 35,647.00 |
04 Mar 2024 | 0.000138 | -0.000012 | -8.03% | 0.000149 | 0.000152 | 0.000135 | 29,264.00 |
03 Mar 2024 | 0.000149 | -0.00001 | -6.28% | 0.000158 | 0.000159 | 0.000138 | 29,307.00 |
02 Mar 2024 | 0.000159 | 0.000013 | 8.86% | 0.000146 | 0.000174 | 0.000143 | 64,294.00 |
01 Mar 2024 | 0.000147 | 0.000024 | 19.56% | 0.000122 | 0.000153 | 0.000122 | 56,493.00 |
29 Feb 2024 | 0.000123 | 0.00000700 | 6.05% | 0.000115 | 0.00014 | 0.000114 | 48,380.00 |
28 Feb 2024 | 0.000116 | -0.00000600 | -4.94% | 0.000121 | 0.000124 | 0.000106 | 23,996.00 |
27 Feb 2024 | 0.000121 | 0.00000100 | 0.83% | 0.00012 | 0.000122 | 0.000119 | 27,236.00 |
26 Feb 2024 | 0.00012 | -0.00000048 | -0.40% | 0.00012 | 0.000121 | 0.000116 | 30,318.00 |
25 Feb 2024 | 0.00012 | -0.00000900 | -6.97% | 0.000129 | 0.00013 | 0.00012 | 21,677.00 |
24 Feb 2024 | 0.000129 | -0.00000400 | -2.99% | 0.000134 | 0.000135 | 0.000129 | 24,513.00 |
23 Feb 2024 | 0.000134 | 0.00000200 | 1.51% | 0.000132 | 0.000138 | 0.000129 | 19,132.00 |