Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas BICOBTC
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 0,00000452 | 0,00000017 | 3,91% | 0,00000436 | 0,00000457 | 0,00000433 | 76.172,00 |
| 25 Jul 2024 | 0,00000435 | -0,00000024 | -5,23% | 0,00000459 | 0,00000459 | 0,00000426 | 147.571,00 |
| 24 Jul 2024 | 0,00000459 | -0,00000012 | -2,55% | 0,00000472 | 0,00000479 | 0,00000455 | 30.225,00 |
| 23 Jul 2024 | 0,00000471 | -0,00000010 | -2,08% | 0,00000480 | 0,00000503 | 0,00000469 | 450.534,00 |
| 22 Jul 2024 | 0,00000481 | -0,00000042 | -8,03% | 0,00000524 | 0,00000524 | 0,00000476 | 190.305,00 |
| 21 Jul 2024 | 0,00000523 | 0,00000005 | 0,97% | 0,00000518 | 0,00000529 | 0,00000502 | 146.275,00 |
| 20 Jul 2024 | 0,00000518 | -0,00000014 | -2,63% | 0,00000532 | 0,00000537 | 0,00000516 | 38.132,00 |
| 19 Jul 2024 | 0,00000532 | 0,00000002 | 0,38% | 0,00000529 | 0,00000539 | 0,00000518 | 68.978,00 |
| 18 Jul 2024 | 0,00000530 | -0,00000023 | -4,16% | 0,00000553 | 0,00000559 | 0,00000517 | 107.521,00 |
| 17 Jul 2024 | 0,00000553 | 0,00000023 | 4,34% | 0,00000527 | 0,00000564 | 0,00000523 | 187.100,00 |
| 16 Jul 2024 | 0,00000530 | 0,00000010 | 1,92% | 0,00000520 | 0,00000552 | 0,00000502 | 156.475,00 |
| 15 Jul 2024 | 0,00000520 | 0,00000004 | 0,78% | 0,00000516 | 0,00000520 | 0,00000502 | 75.485,00 |
| 14 Jul 2024 | 0,00000516 | 0,00000016 | 3,20% | 0,00000500 | 0,00000518 | 0,00000495 | 47.113,00 |
| 13 Jul 2024 | 0,00000500 | -0,00000016 | -3,10% | 0,00000517 | 0,00000964 | 0,00000496 | 106.372,00 |
| 12 Jul 2024 | 0,00000516 | 0,00000013 | 2,58% | 0,00000503 | 0,00000516 | 0,00000501 | 77.851,00 |
| 11 Jul 2024 | 0,00000503 | -0,00000026 | -4,91% | 0,00000529 | 0,00000532 | 0,00000502 | 53.289,00 |
| 10 Jul 2024 | 0,00000529 | 0,00000007 | 1,34% | 0,00000522 | 0,00000534 | 0,00000515 | 43.669,00 |
| 09 Jul 2024 | 0,00000522 | -0,00000005 | -0,95% | 0,00000527 | 0,00000531 | 0,00000516 | 95.993,00 |
| 08 Jul 2024 | 0,00000527 | 0,00000014 | 2,73% | 0,00000519 | 0,00000594 | 0,00000509 | 264.912,00 |
| 07 Jul 2024 | 0,00000513 | -0,00000010 | -1,91% | 0,00000523 | 0,00000527 | 0,00000507 | 153.239,00 |
| 06 Jul 2024 | 0,00000523 | 0,00000018 | 3,56% | 0,00000505 | 0,00000533 | 0,00000499 | 115.084,00 |
| 05 Jul 2024 | 0,00000505 | 0,00000010 | 2,02% | 0,00000503 | 0,00000511 | 0,00000454 | 297.205,00 |
| 04 Jul 2024 | 0,00000495 | -0,00000066 | -11,76% | 0,00000561 | 0,00000563 | 0,00000493 | 136.856,00 |
| 03 Jul 2024 | 0,00000561 | -0,00000032 | -5,40% | 0,00000593 | 0,00000596 | 0,00000560 | 63.897,00 |
| 02 Jul 2024 | 0,00000593 | -0,00000002 | -0,34% | 0,00000595 | 0,00000596 | 0,00000585 | 32.434,00 |
| 01 Jul 2024 | 0,00000595 | -0,00000020 | -3,25% | 0,00000622 | 0,00000626 | 0,00000588 | 152.734,00 |
| 30 Jun 2024 | 0,00000615 | 0,00000016 | 2,67% | 0,00000599 | 0,00000628 | 0,00000599 | 52.471,00 |
| 29 Jun 2024 | 0,00000599 | -0,00000022 | -3,54% | 0,00000622 | 0,00000626 | 0,00000599 | 62.153,00 |
| 28 Jun 2024 | 0,00000621 | -0,00000027 | -4,17% | 0,00000648 | 0,00000648 | 0,00000620 | 73.025,00 |
| 27 Jun 2024 | 0,00000648 | 0,00000027 | 4,35% | 0,00000621 | 0,00000651 | 0,00000614 | 92.092,00 |
| 26 Jun 2024 | 0,00000621 | -0,00000020 | -3,12% | 0,00000640 | 0,00000650 | 0,00000621 | 42.315,00 |
| 25 Jun 2024 | 0,00000641 | 0,00000015 | 2,40% | 0,00000626 | 0,00000643 | 0,00000624 | 31.431,00 |
| 24 Jun 2024 | 0,00000626 | 0,00000046 | 7,93% | 0,00000580 | 0,00000626 | 0,00000559 | 81.294,00 |
| 23 Jun 2024 | 0,00000580 | 0,00000001 | 0,17% | 0,00000580 | 0,00000609 | 0,00000572 | 39.872,00 |
| 22 Jun 2024 | 0,00000579 | -0,00000016 | -2,69% | 0,00000594 | 0,00000594 | 0,00000576 | 32.182,00 |
| 21 Jun 2024 | 0,00000595 | 0,00000000 | 0,00% | 0,00000593 | 0,00000624 | 0,00000591 | 115.290,00 |
| 20 Jun 2024 | 0,00000595 | 0,00000024 | 4,20% | 0,00000573 | 0,00000614 | 0,00000572 | 71.993,00 |
| 19 Jun 2024 | 0,00000571 | 0,00000000 | 0,00% | 0,00000571 | 0,00000585 | 0,00000562 | 137.585,00 |
| 18 Jun 2024 | 0,00000571 | -0,00000061 | -9,65% | 0,00000632 | 0,00000637 | 0,00000546 | 430.602,00 |
| 17 Jun 2024 | 0,00000632 | -0,00000083 | -11,61% | 0,00000712 | 0,00000719 | 0,00000630 | 184.109,00 |
| 16 Jun 2024 | 0,00000715 | -0,00000038 | -5,05% | 0,00000747 | 0,00000750 | 0,00000709 | 67.321,00 |
| 15 Jun 2024 | 0,00000753 | 0,00000010 | 1,35% | 0,00000745 | 0,00000770 | 0,00000743 | 43.555,00 |
| 14 Jun 2024 | 0,00000743 | -0,00000035 | -4,50% | 0,00000778 | 0,00000785 | 0,00000717 | 126.949,00 |
| 13 Jun 2024 | 0,00000778 | -0,00000011 | -1,39% | 0,00000801 | 0,00000820 | 0,00000766 | 117.089,00 |
| 12 Jun 2024 | 0,00000789 | -0,00000009 | -1,13% | 0,00000798 | 0,00000831 | 0,00000763 | 260.807,00 |
| 11 Jun 2024 | 0,00000798 | 0,00000005 | 0,63% | 0,00000795 | 0,00000867 | 0,00000785 | 409.522,00 |
| 10 Jun 2024 | 0,00000793 | -0,00000200 | -20,75% | 0,00000968 | 0,00000991 | 0,00000792 | 1.583.361,00 |
| 09 Jun 2024 | 0,00000964 | 0,00000100 | 11,98% | 0,00000840 | 0,00000979 | 0,00000828 | 1.300.318,00 |
| 08 Jun 2024 | 0,00000835 | 0,00000076 | 10,01% | 0,00000759 | 0,00000843 | 0,00000756 | 382.983,00 |
| 07 Jun 2024 | 0,00000759 | -0,00000034 | -4,29% | 0,00000792 | 0,00000827 | 0,00000689 | 282.750,00 |
| 06 Jun 2024 | 0,00000793 | 0,00000000 | 0,00% | 0,00000791 | 0,00000808 | 0,00000776 | 210.771,00 |
| 05 Jun 2024 | 0,00000793 | 0,00000000 | 0,00% | 0,00000798 | 0,00000800 | 0,00000775 | 98.070,00 |
| 04 Jun 2024 | 0,00000793 | 0,00000011 | 1,41% | 0,00000782 | 0,00000807 | 0,00000777 | 44.333,00 |
| 03 Jun 2024 | 0,00000782 | -0,00000034 | -4,17% | 0,00000814 | 0,00000822 | 0,00000779 | 42.180,00 |
| 02 Jun 2024 | 0,00000816 | 0,00000004 | 0,49% | 0,00000812 | 0,00000858 | 0,00000809 | 83.435,00 |
| 01 Jun 2024 | 0,00000812 | -0,00000007 | -0,85% | 0,00000818 | 0,00000822 | 0,00000808 | 32.154,00 |
| 31 Mai 2024 | 0,00000819 | 0,00000014 | 1,74% | 0,00000806 | 0,00000830 | 0,00000801 | 63.499,00 |
| 30 Mai 2024 | 0,00000805 | -0,00000012 | -1,47% | 0,00000817 | 0,00000825 | 0,00000782 | 62.610,00 |
| 29 Mai 2024 | 0,00000817 | -0,00000030 | -3,54% | 0,00000847 | 0,00000861 | 0,00000814 | 113.981,00 |
| 28 Mai 2024 | 0,00000847 | -0,00000016 | -1,85% | 0,00000863 | 0,00000871 | 0,00000844 | 70.825,00 |
| 27 Mai 2024 | 0,00000863 | 0,00000041 | 4,99% | 0,00000821 | 0,00000880 | 0,00000819 | 288.973,00 |
| 26 Mai 2024 | 0,00000822 | -0,00000037 | -4,31% | 0,00000859 | 0,00000899 | 0,00000822 | 168.721,00 |
| 25 Mai 2024 | 0,00000859 | -0,00000006 | -0,69% | 0,00000865 | 0,00000907 | 0,00000818 | 249.305,00 |
| 24 Mai 2024 | 0,00000865 | 0,00000007 | 0,82% | 0,00000858 | 0,00000924 | 0,00000848 | 198.043,00 |
| 23 Mai 2024 | 0,00000858 | 0,00000057 | 7,12% | 0,00000799 | 0,00000867 | 0,00000799 | 353.594,00 |
| 22 Mai 2024 | 0,00000801 | 0,00000047 | 6,23% | 0,00000756 | 0,00000825 | 0,00000746 | 234.719,00 |
| 21 Mai 2024 | 0,00000754 | -0,00000017 | -2,20% | 0,00000770 | 0,00000775 | 0,00000742 | 151.558,00 |
| 20 Mai 2024 | 0,00000771 | -0,00000008 | -1,03% | 0,00000775 | 0,00000827 | 0,00000757 | 190.848,00 |
| 19 Mai 2024 | 0,00000779 | -0,00000014 | -1,77% | 0,00000793 | 0,00000812 | 0,00000771 | 160.136,00 |
| 18 Mai 2024 | 0,00000793 | -0,00000033 | -4,00% | 0,00000826 | 0,00000891 | 0,00000778 | 684.036,00 |
| 17 Mai 2024 | 0,00000826 | 0,00000080 | 10,72% | 0,00000736 | 0,00000831 | 0,00000735 | 431.964,00 |
| 16 Mai 2024 | 0,00000746 | 0,00000049 | 7,03% | 0,00000696 | 0,00000746 | 0,00000693 | 130.936,00 |
| 15 Mai 2024 | 0,00000697 | 0,00000031 | 4,65% | 0,00000666 | 0,00000710 | 0,00000666 | 198.393,00 |
| 14 Mai 2024 | 0,00000666 | -0,00000001 | -0,15% | 0,00000667 | 0,00000687 | 0,00000663 | 86.060,00 |
| 13 Mai 2024 | 0,00000667 | -0,00000004 | -0,60% | 0,00000670 | 0,00000698 | 0,00000647 | 112.891,00 |
| 12 Mai 2024 | 0,00000671 | -0,00000029 | -4,14% | 0,00000700 | 0,00000700 | 0,00000670 | 26.966,00 |
| 11 Mai 2024 | 0,00000700 | -0,00000019 | -2,64% | 0,00000720 | 0,00000727 | 0,00000698 | 63.145,00 |
| 10 Mai 2024 | 0,00000719 | -0,00000014 | -1,91% | 0,00000733 | 0,00000737 | 0,00000711 | 64.667,00 |
| 09 Mai 2024 | 0,00000733 | 0,00000009 | 1,24% | 0,00000720 | 0,00000741 | 0,00000710 | 70.773,00 |
| 08 Mai 2024 | 0,00000724 | 0,00000006 | 0,84% | 0,00000718 | 0,00000732 | 0,00000685 | 98.389,00 |
| 07 Mai 2024 | 0,00000718 | -0,00000007 | -0,97% | 0,00000725 | 0,00000730 | 0,00000709 | 65.718,00 |
| 06 Mai 2024 | 0,00000725 | -0,00000016 | -2,16% | 0,00000748 | 0,00000755 | 0,00000724 | 50.167,00 |
| 05 Mai 2024 | 0,00000741 | 0,00000011 | 1,51% | 0,00000730 | 0,00000745 | 0,00000718 | 70.364,00 |
| 04 Mai 2024 | 0,00000730 | -0,00000020 | -2,67% | 0,00000750 | 0,00000753 | 0,00000725 | 40.924,00 |
| 03 Mai 2024 | 0,00000750 | -0,00000016 | -2,09% | 0,00000766 | 0,00000774 | 0,00000743 | 108.610,00 |
| 02 Mai 2024 | 0,00000766 | 0,00000014 | 1,86% | 0,00000754 | 0,00000769 | 0,00000740 | 101.131,00 |
| 01 Mai 2024 | 0,00000752 | 0,00000036 | 5,03% | 0,00000713 | 0,00000757 | 0,00000705 | 140.503,00 |
| 30 Abr 2024 | 0,00000716 | -0,00000008 | -1,10% | 0,00000722 | 0,00000728 | 0,00000687 | 101.650,00 |
| 29 Abr 2024 | 0,00000724 | -0,00000040 | -5,24% | 0,00000848 | 0,00000870 | 0,00000718 | 261.508,00 |
| 28 Abr 2024 | 0,00000764 | -0,00000010 | -1,29% | 0,00000771 | 0,00000793 | 0,00000764 | 57.451,00 |
| 27 Abr 2024 | 0,00000774 | 0,00000015 | 1,98% | 0,00000759 | 0,00000774 | 0,00000740 | 123.785,00 |
