2BC0 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
04 Oct 2024 | 0.0715 | -0.0035 | -4.67% | 0.0675 | 0.072 | 0.0675 | 31,210 |
03 Oct 2024 | 0.075 | -0.004 | -5.06% | 0.079 | 0.0795 | 0.0625 | 103,650 |
02 Oct 2024 | 0.079 | -0.006 | -7.06% | 0.0655 | 0.082 | 0.0655 | 41,100 |
01 Oct 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 2,500 |
30 Sep 2024 | 0.085 | 0.00 | 0.00% | 0.0895 | 0.0895 | 0.078 | 9,200 |
27 Sep 2024 | 0.085 | -0.0075 | -8.11% | 0.0925 | 0.0925 | 0.085 | 6,100 |
26 Sep 2024 | 0.0925 | 0.014 | 17.83% | 0.081 | 0.106 | 0.081 | 9,260 |
25 Sep 2024 | 0.0785 | -0.0105 | -11.80% | 0.0885 | 0.0885 | 0.0745 | 11,595 |
24 Sep 2024 | 0.089 | -0.017 | -16.04% | 0.0945 | 0.102 | 0.0805 | 54,273 |
23 Sep 2024 | 0.106 | -0.002 | -1.85% | 0.116 | 0.116 | 0.0985 | 2,494 |
20 Sep 2024 | 0.108 | -0.008 | -6.90% | 0.105 | 0.108 | 0.105 | 3,000 |
19 Sep 2024 | 0.116 | -0.004 | -3.33% | 0.111 | 0.116 | 0.105 | 4,200 |
18 Sep 2024 | 0.12 | 0.015 | 14.29% | 0.108 | 0.12 | 0.108 | 4,400 |
17 Sep 2024 | 0.105 | -0.001 | -0.94% | 0.106 | 0.127 | 0.105 | 47,685 |
16 Sep 2024 | 0.106 | -0.021 | -16.54% | 0.127 | 0.127 | 0.106 | 72,650 |
13 Sep 2024 | 0.127 | 0.023 | 22.12% | 0.105 | 0.157 | 0.102 | 21,100 |
12 Sep 2024 | 0.104 | 0.001 | 0.97% | 0.101 | 0.114 | 0.101 | 10,649 |
11 Sep 2024 | 0.103 | -0.003 | -2.83% | 0.121 | 0.121 | 0.103 | 405 |
10 Sep 2024 | 0.106 | -0.019 | -15.20% | 0.106 | 0.106 | 0.106 | 1,000 |
09 Sep 2024 | 0.125 | 0.015 | 13.64% | 0.128 | 0.128 | 0.102 | 26,301 |
06 Sep 2024 | 0.11 | -0.004 | -3.51% | 0.114 | 0.114 | 0.101 | 5,896 |
05 Sep 2024 | 0.114 | -0.003 | -2.56% | 0.114 | 0.114 | 0.114 | 7,179 |
04 Sep 2024 | 0.117 | -0.003 | -2.50% | 0.12 | 0.127 | 0.117 | 9,294 |
03 Sep 2024 | 0.12 | -0.001 | -0.83% | 0.128 | 0.128 | 0.12 | 10,485 |
02 Sep 2024 | 0.121 | -0.022 | -15.38% | 0.121 | 0.121 | 0.121 | 6,700 |
30 Ago 2024 | 0.143 | 0.028 | 24.35% | 0.143 | 0.143 | 0.143 | 1,050 |
29 Ago 2024 | 0.115 | -0.013 | -10.16% | 0.115 | 0.133 | 0.115 | 30,708 |
28 Ago 2024 | 0.128 | 0.008 | 6.67% | 0.128 | 0.128 | 0.115 | 26,699 |
27 Ago 2024 | 0.12 | -0.017 | -12.41% | 0.121 | 0.142 | 0.12 | 18,545 |
26 Ago 2024 | 0.137 | -0.011 | -7.43% | 0.128 | 0.145 | 0.116 | 45,515 |
23 Ago 2024 | 0.148 | -0.002 | -1.33% | 0.146 | 0.148 | 0.137 | 61,713 |
22 Ago 2024 | 0.15 | -0.005 | -3.23% | 0.155 | 0.172 | 0.15 | 199,640 |
21 Ago 2024 | 0.155 | -0.003 | -1.90% | 0.151 | 0.162 | 0.15 | 105,240 |
20 Ago 2024 | 0.158 | -0.013 | -7.60% | 0.173 | 0.173 | 0.151 | 24,350 |
19 Ago 2024 | 0.171 | -0.019 | -10.00% | 0.218 | 0.22 | 0.151 | 124,078 |
16 Ago 2024 | 0.19 | 0.038 | 25.00% | 0.175 | 0.19 | 0.17 | 185,733 |
15 Ago 2024 | 0.152 | -0.066 | -30.28% | 0.218 | 0.218 | 0.152 | 38,431 |
14 Ago 2024 | 0.218 | 0.002 | 0.93% | 0.21 | 0.218 | 0.19 | 43,796 |
13 Ago 2024 | 0.216 | 0.01 | 4.85% | 0.238 | 0.242 | 0.21 | 80,592 |
12 Ago 2024 | 0.206 | -0.004 | -1.90% | 0.25 | 0.254 | 0.206 | 139,077 |
09 Ago 2024 | 0.21 | 0.00 | 0.00% | 0.238 | 0.238 | 0.202 | 53,720 |
08 Ago 2024 | 0.21 | 0.006 | 2.94% | 0.274 | 0.274 | 0.199 | 92,526 |
07 Ago 2024 | 0.204 | 0.00 | 0.00% | 0.204 | 0.204 | 0.204 | 0.00 |
06 Ago 2024 | 0.204 | -0.002 | -0.97% | 0.204 | 0.204 | 0.204 | 50 |
05 Ago 2024 | 0.206 | -0.014 | -6.36% | 0.206 | 0.206 | 0.206 | 7,000 |
02 Ago 2024 | 0.22 | 0.026 | 13.40% | 0.189 | 0.22 | 0.189 | 18,210 |
01 Ago 2024 | 0.194 | 0.00 | 0.00% | 0.194 | 0.194 | 0.194 | 20,000 |
31 Jul 2024 | 0.194 | -0.084 | -30.22% | 0.194 | 0.194 | 0.194 | 1,250 |
30 Jul 2024 | 0.278 | 0.00 | 0.00% | 0.278 | 0.278 | 0.278 | 80 |
29 Jul 2024 | 0.278 | 0.042 | 17.80% | 0.242 | 0.282 | 0.242 | 17,607 |
26 Jul 2024 | 0.236 | -0.076 | -24.36% | 0.298 | 0.298 | 0.236 | 9,400 |
25 Jul 2024 | 0.312 | 0.04 | 14.71% | 0.296 | 0.326 | 0.282 | 81,489 |
24 Jul 2024 | 0.272 | -0.024 | -8.11% | 0.292 | 0.298 | 0.272 | 11,960 |
23 Jul 2024 | 0.296 | -0.018 | -5.73% | 0.312 | 0.312 | 0.296 | 5,000 |
22 Jul 2024 | 0.314 | -0.044 | -12.29% | 0.346 | 0.346 | 0.306 | 6,820 |
19 Jul 2024 | 0.358 | -0.01 | -2.72% | 0.302 | 0.37 | 0.302 | 16,325 |
18 Jul 2024 | 0.368 | 0.062 | 20.26% | 0.272 | 0.368 | 0.236 | 21,969 |
17 Jul 2024 | 0.306 | 0.02 | 6.99% | 0.276 | 0.306 | 0.276 | 2,500 |
16 Jul 2024 | 0.286 | -0.028 | -8.92% | 0.328 | 0.328 | 0.27 | 41,404 |
15 Jul 2024 | 0.314 | -0.064 | -16.93% | 0.332 | 0.332 | 0.302 | 10,800 |
12 Jul 2024 | 0.378 | 0.038 | 11.18% | 0.378 | 0.378 | 0.378 | 1,498 |
11 Jul 2024 | 0.34 | -0.044 | -11.46% | 0.35 | 0.35 | 0.34 | 3,500 |
10 Jul 2024 | 0.384 | -0.066 | -14.67% | 0.408 | 0.408 | 0.354 | 117,088 |
09 Jul 2024 | 0.45 | 0.012 | 2.74% | 0.456 | 0.456 | 0.448 | 13,763 |
08 Jul 2024 | 0.438 | 0.036 | 8.96% | 0.438 | 0.438 | 0.438 | 5,000 |