Carbon Efficient (ICO2)

ICO2
🏛️ 巴西 →
2,845.53
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 2,026.36 2,044.73 2,023.77 2,038.58 0.0M
2021-12-29 2,044.50 2,050.28 2,021.53 2,026.41 0.0M
2021-12-28 2,051.40 2,058.22 2,034.69 2,044.53 0.0M
2021-12-27 2,039.07 2,057.87 2,039.07 2,051.37 0.0M
2021-12-23 2,041.54 2,046.70 2,030.20 2,039.06 0.0M
2021-12-22 2,043.99 2,050.19 2,025.94 2,041.54 0.0M
2021-12-21 2,050.93 2,059.58 2,039.71 2,044.06 0.0M
2021-12-20 2,095.32 2,095.32 2,038.39 2,050.93 0.0M
2021-12-17 2,111.69 2,111.71 2,078.98 2,095.48 0.0M
2021-12-16 2,106.52 2,128.69 2,099.56 2,111.73 0.0M
2021-12-15 2,086.35 2,109.56 2,068.79 2,106.47 0.0M
2021-12-14 2,094.16 2,132.75 2,079.45 2,086.35 0.0M
2021-12-13 2,115.41 2,141.51 2,094.03 2,094.03 0.0M
2021-12-10 2,084.01 2,125.54 2,084.01 2,115.41 0.0M
2021-12-09 2,131.86 2,131.86 2,075.39 2,084.01 0.0M
2021-12-08 2,116.46 2,137.39 2,107.41 2,132.19 0.0M
2021-12-07 2,104.87 2,132.07 2,104.86 2,116.44 0.0M
2021-12-06 2,082.94 2,127.53 2,082.91 2,104.81 0.0M
2021-12-03 2,064.76 2,118.83 2,063.28 2,082.91 0.0M
2021-12-02 2,007.62 2,068.94 2,007.62 2,064.73 0.0M
2021-12-01 2,039.41 2,077.34 2,006.54 2,007.29 0.0M
2021-11-30 2,059.58 2,059.58 2,000.64 2,039.39 0.0M
2021-11-29 2,059.16 2,088.68 2,056.55 2,059.66 0.0M
2021-11-26 2,128.00 2,128.06 2,042.01 2,058.99 0.0M
2021-11-25 2,097.70 2,145.37 2,097.69 2,128.08 0.0M
2021-11-24 2,083.21 2,110.70 2,054.74 2,097.70 0.0M
2021-11-23 2,060.72 2,085.41 2,038.15 2,083.31 0.0M
2021-11-22 2,104.77 2,127.57 2,059.04 2,060.71 0.0M
2021-11-19 2,094.46 2,128.30 2,084.38 2,104.62 0.0M
2021-11-18 2,097.05 2,124.48 2,083.25 2,094.46 0.0M
2021-11-17 2,122.33 2,147.45 2,080.10 2,097.18 0.0M
2021-11-16 2,161.23 2,180.20 2,116.81 2,122.26 0.0M
2021-11-12 2,197.70 2,210.81 2,149.50 2,161.20 0.0M
2021-11-11 2,172.72 2,226.68 2,172.72 2,198.16 0.0M
2021-11-10 2,148.53 2,205.21 2,146.31 2,171.98 0.0M
2021-11-09 2,124.07 2,172.05 2,124.07 2,148.52 0.0M
2021-11-08 2,149.30 2,150.44 2,120.49 2,123.98 0.0M
2021-11-05 2,105.17 2,163.75 2,105.17 2,149.30 0.0M
2021-11-04 2,152.83 2,152.86 2,090.35 2,105.18 0.0M
2021-11-03 2,115.98 2,174.02 2,104.07 2,152.83 0.0M
2021-11-01 2,069.56 2,126.67 2,069.56 2,116.01 0.0M
2021-10-29 2,097.24 2,115.18 2,067.30 2,069.06 0.0M
2021-10-28 2,110.27 2,130.03 2,085.28 2,097.16 0.0M
2021-10-27 2,101.63 2,147.49 2,101.28 2,110.06 0.0M
2021-10-26 2,153.18 2,153.18 2,095.94 2,101.13 0.0M
2021-10-25 2,110.91 2,167.56 2,110.91 2,153.19 0.0M
2021-10-22 2,155.87 2,155.88 2,035.68 2,110.86 0.0M
2021-10-21 2,227.92 2,228.04 2,122.03 2,155.88 0.0M
2021-10-20 2,206.70 2,253.70 2,206.62 2,228.40 0.0M
2021-10-19 2,286.51 2,286.51 2,189.68 2,206.70 0.0M
2021-10-18 2,285.05 2,301.02 2,251.23 2,286.56 0.0M
2021-10-15 2,248.75 2,289.58 2,245.49 2,285.08 0.0M
2021-10-14 2,256.97 2,263.08 2,235.66 2,248.75 0.0M
2021-10-13 2,209.89 2,269.20 2,209.89 2,256.79 0.0M
2021-10-11 2,242.49 2,249.55 2,207.49 2,209.89 0.0M
2021-10-08 2,191.21 2,272.25 2,191.21 2,242.48 0.0M
2021-10-07 2,200.41 2,212.72 2,190.52 2,191.19 0.0M
2021-10-06 2,197.69 2,202.36 2,151.47 2,200.33 0.0M
2021-10-05 2,192.99 2,224.44 2,184.91 2,197.80 0.0M
2021-10-04 2,255.96 2,255.96 2,180.43 2,192.92 0.0M
2021-10-01 2,213.45 2,257.25 2,212.65 2,255.96 0.0M
2021-09-30 2,226.70 2,243.76 2,209.61 2,213.45 0.0M
2021-09-29 2,216.30 2,249.38 2,216.30 2,226.67 0.0M
2021-09-28 2,282.10 2,282.10 2,212.07 2,216.28 0.0M
2021-09-27 2,279.70 2,301.20 2,258.04 2,282.06 0.0M
2021-09-24 2,295.46 2,295.46 2,260.92 2,279.70 0.0M
2021-09-23 2,262.52 2,301.22 2,262.52 2,295.49 0.0M
2021-09-22 2,229.65 2,284.91 2,229.65 2,262.51 0.0M
2021-09-21 2,201.97 2,249.27 2,201.97 2,229.47 0.0M
2021-09-20 2,251.73 2,251.73 2,183.18 2,201.95 0.0M
2021-09-17 2,291.91 2,291.91 2,245.91 2,251.87 0.0M
2021-09-16 2,300.80 2,300.80 2,274.28 2,291.91 0.0M
2021-09-15 2,330.65 2,334.10 2,291.72 2,300.95 0.0M
2021-09-14 2,333.40 2,356.05 2,322.52 2,330.36 0.0M
2021-09-13 2,287.84 2,350.08 2,287.84 2,333.39 0.0M
2021-09-10 2,313.68 2,345.20 2,287.31 2,287.31 0.0M
2021-09-09 2,264.75 2,334.26 2,249.83 2,313.61 0.0M
2021-09-08 2,361.41 2,361.41 2,258.50 2,264.74 0.0M
2021-09-06 2,326.60 2,361.47 2,319.28 2,361.47 0.0M
2021-09-03 2,321.58 2,334.70 2,297.90 2,326.88 0.0M
2021-09-02 2,386.84 2,386.84 2,317.41 2,321.55 0.0M
2021-09-01 2,370.96 2,397.45 2,367.90 2,386.85 0.0M
2021-08-31 2,384.96 2,405.37 2,351.57 2,370.68 0.0M
2021-08-30 2,403.82 2,403.82 2,374.91 2,384.97 0.0M
2021-08-27 2,368.37 2,403.82 2,368.09 2,403.82 0.0M
2021-08-26 2,405.92 2,410.61 2,366.69 2,368.33 0.0M
2021-08-25 2,396.39 2,405.98 2,376.96 2,405.98 0.0M
2021-08-24 2,347.84 2,402.79 2,347.79 2,396.47 0.0M
2021-08-23 2,361.71 2,370.28 2,336.22 2,347.84 0.0M
2021-08-20 2,343.90 2,366.64 2,313.36 2,361.72 0.0M
2021-08-19 2,304.45 2,350.24 2,276.83 2,344.12 0.0M
2021-08-18 2,322.39 2,348.42 2,300.33 2,304.64 0.0M
2021-08-17 2,343.91 2,344.07 2,281.82 2,322.39 0.0M
2021-08-16 2,388.06 2,388.06 2,339.60 2,343.99 0.0M
2021-08-13 2,376.75 2,389.15 2,354.93 2,388.10 0.0M
2021-08-12 2,421.12 2,421.64 2,373.15 2,376.75 0.0M
2021-08-11 2,428.64 2,436.51 2,393.95 2,421.12 0.0M
2021-08-10 2,456.79 2,462.33 2,425.29 2,428.41 0.0M
2021-08-09 2,442.25 2,470.21 2,439.99 2,456.74 0.0M
2021-08-06 2,413.68 2,449.73 2,408.65 2,442.24 0.0M
2021-08-05 2,420.67 2,461.41 2,403.77 2,413.69 0.0M
2021-08-04 2,464.65 2,464.76 2,406.22 2,420.65 0.0M
2021-08-03 2,457.41 2,471.04 2,409.31 2,464.65 0.0M
2021-08-02 2,436.07 2,496.94 2,436.07 2,457.39 0.0M
2021-07-30 2,506.02 2,506.02 2,435.20 2,436.07 0.0M
2021-07-29 2,520.20 2,527.58 2,489.04 2,506.03 0.0M
2021-07-28 2,496.10 2,528.75 2,493.76 2,520.23 0.0M
2021-07-27 2,521.15 2,521.97 2,475.65 2,496.10 0.0M
2021-07-26 2,515.68 2,532.11 2,512.75 2,521.15 0.0M
2021-07-23 2,540.09 2,543.09 2,501.94 2,515.68 0.0M
2021-07-22 2,541.92 2,548.44 2,531.54 2,540.07 0.0M
2021-07-21 2,536.33 2,549.89 2,528.42 2,541.92 0.0M
2021-07-20 2,517.13 2,544.08 2,504.19 2,536.22 0.0M
2021-07-19 2,547.95 2,547.95 2,499.07 2,517.13 0.0M
2021-07-16 2,570.96 2,586.90 2,546.55 2,548.13 0.0M
2021-07-15 2,589.28 2,602.15 2,561.64 2,570.96 0.0M
2021-07-14 2,569.27 2,604.51 2,569.27 2,589.28 0.0M
2021-07-13 2,560.02 2,575.71 2,533.87 2,569.27 0.0M
2021-07-12 2,512.44 2,563.61 2,512.42 2,559.98 0.0M
2021-07-08 2,543.86 2,543.86 2,489.64 2,512.38 0.0M
2021-07-07 2,499.78 2,548.65 2,499.55 2,543.88 0.0M
2021-07-06 2,538.63 2,538.63 2,492.90 2,499.66 0.0M
2021-07-05 2,551.00 2,552.47 2,533.09 2,538.69 0.0M
2021-07-02 2,511.11 2,554.96 2,511.11 2,551.02 0.0M
2021-07-01 2,526.02 2,533.92 2,497.26 2,511.05 0.0M
2021-06-30 2,539.84 2,539.90 2,514.74 2,525.86 0.0M
2021-06-29 2,550.96 2,551.89 2,516.76 2,539.90 0.0M
2021-06-28 2,538.40 2,556.45 2,530.91 2,550.97 0.0M
2021-06-25 2,596.82 2,603.26 2,524.19 2,538.37 0.0M
2021-06-24 2,576.25 2,599.71 2,576.00 2,596.86 0.0M
2021-06-23 2,592.96 2,607.97 2,572.12 2,575.78 0.0M
2021-06-22 2,616.21 2,616.21 2,574.25 2,592.92 0.0M
2021-06-21 2,604.64 2,617.83 2,593.14 2,616.25 0.0M
2021-06-18 2,613.53 2,615.98 2,588.47 2,604.57 0.0M
2021-06-17 2,624.42 2,647.79 2,602.52 2,613.50 0.0M
2021-06-16 2,627.68 2,650.20 2,604.48 2,624.43 0.0M
2021-06-15 2,622.42 2,627.99 2,610.78 2,627.67 0.0M
2021-06-14 2,601.17 2,636.94 2,601.11 2,622.42 0.0M
2021-06-11 2,627.59 2,628.37 2,586.20 2,601.08 0.0M
2021-06-10 2,625.49 2,637.97 2,611.43 2,627.58 0.0M
2021-06-09 2,632.18 2,647.87 2,619.47 2,625.23 0.0M
2021-06-08 2,655.53 2,655.57 2,617.90 2,632.18 0.0M
2021-06-07 2,634.57 2,662.89 2,619.56 2,655.50 0.0M
2021-06-04 2,612.18 2,634.57 2,604.71 2,634.57 0.0M
2021-06-02 2,588.51 2,612.27 2,579.28 2,612.27 0.0M
2021-06-01 2,536.11 2,588.44 2,536.11 2,588.44 0.0M
2021-05-31 2,528.73 2,535.91 2,519.81 2,535.91 0.0M
2021-05-28 2,506.37 2,530.54 2,502.10 2,528.73 0.0M
2021-05-27 2,500.69 2,508.80 2,481.33 2,506.38 0.0M
2021-05-26 2,493.13 2,516.91 2,493.13 2,500.68 0.0M
2021-05-25 2,511.09 2,525.07 2,486.37 2,493.12 0.0M
2021-05-24 2,467.57 2,513.87 2,467.57 2,511.08 0.0M
2021-05-21 2,467.49 2,468.94 2,445.47 2,467.57 0.0M
2021-05-20 2,455.27 2,470.36 2,450.51 2,467.47 0.0M
2021-05-19 2,450.12 2,462.51 2,426.96 2,455.22 0.0M
2021-05-18 2,452.88 2,462.92 2,442.09 2,450.37 0.0M
2021-05-17 2,439.78 2,456.21 2,428.99 2,452.88 0.0M
2021-05-14 2,414.61 2,448.66 2,414.58 2,439.74 0.0M
2021-05-13 2,383.36 2,433.49 2,383.36 2,414.49 0.0M
2021-05-12 2,442.65 2,442.65 2,376.43 2,383.26 0.0M
2021-05-11 2,437.63 2,442.66 2,399.17 2,442.66 0.0M
2021-05-10 2,439.38 2,440.84 2,421.71 2,437.69 0.0M
2021-05-07 2,396.11 2,439.38 2,396.11 2,439.38 0.0M
2021-05-06 2,409.75 2,413.34 2,384.14 2,396.11 0.0M
2021-05-05 2,374.17 2,411.26 2,374.17 2,408.91 0.0M
2021-05-04 2,422.42 2,425.36 2,371.65 2,373.69 0.0M
2021-05-03 2,406.96 2,436.16 2,406.79 2,422.40 0.0M
2021-04-30 2,416.34 2,425.96 2,400.29 2,406.77 0.0M
2021-04-29 2,440.00 2,447.28 2,412.10 2,416.35 0.0M
2021-04-28 2,406.13 2,444.06 2,406.13 2,440.00 0.0M
2021-04-27 2,437.82 2,441.45 2,401.37 2,406.00 0.0M
2021-04-26 2,445.03 2,459.45 2,421.81 2,437.68 0.0M
2021-04-23 2,422.70 2,456.39 2,422.70 2,444.96 0.0M
2021-04-22 2,446.83 2,465.79 2,421.43 2,422.62 0.0M
2021-04-20 2,456.61 2,467.47 2,442.02 2,446.82 0.0M
2021-04-19 2,464.33 2,480.21 2,449.92 2,456.73 0.0M
2021-04-16 2,457.77 2,472.15 2,449.54 2,464.27 0.0M
2021-04-15 2,448.76 2,470.89 2,439.67 2,457.78 0.0M
2021-04-14 2,439.79 2,462.10 2,439.55 2,448.99 0.0M
2021-04-13 2,430.88 2,445.64 2,411.74 2,439.69 0.0M
2021-04-12 2,404.93 2,430.96 2,404.93 2,430.96 0.0M
2021-04-09 2,418.15 2,428.64 2,399.08 2,404.93 0.0M
2021-04-08 2,398.71 2,431.51 2,394.51 2,418.16 0.0M
2021-04-07 2,413.79 2,421.78 2,384.92 2,398.69 0.0M
2021-04-06 2,410.63 2,426.56 2,401.45 2,413.79 0.0M
2021-04-05 2,383.56 2,414.28 2,383.56 2,410.58 0.0M
2021-04-01 2,413.70 2,420.66 2,377.17 2,383.39 0.0M
2021-03-31 2,428.70 2,431.57 2,397.40 2,413.47 0.0M
2021-03-30 2,386.92 2,433.15 2,378.53 2,428.68 0.0M
2021-03-29 2,381.98 2,389.75 2,357.41 2,386.94 0.0M
2021-03-26 2,371.56 2,398.80 2,357.04 2,382.20 0.0M
2021-03-25 2,335.06 2,378.33 2,310.06 2,371.53 0.0M
2021-03-24 2,375.37 2,393.40 2,334.41 2,335.08 0.0M
2021-03-23 2,405.42 2,418.20 2,369.13 2,375.37 0.0M
2021-03-22 2,420.92 2,420.97 2,378.96 2,405.54 0.0M
2021-03-19 2,382.20 2,427.49 2,381.86 2,420.91 0.0M
2021-03-18 2,408.10 2,423.83 2,372.54 2,382.42 0.0M
2021-03-17 2,351.49 2,412.11 2,338.58 2,408.11 0.0M
2021-03-16 2,373.78 2,375.14 2,336.36 2,351.54 0.0M
2021-03-15 2,355.93 2,376.45 2,345.88 2,373.90 0.0M
2021-03-12 2,370.05 2,370.05 2,337.49 2,358.09 0.0M
2021-03-11 2,332.10 2,372.94 2,331.90 2,370.04 0.0M
2021-03-10 2,290.09 2,336.70 2,271.83 2,332.08 0.0M
2021-03-09 2,271.80 2,318.36 2,258.00 2,290.08 0.0M
2021-03-08 2,378.82 2,378.82 2,263.12 2,271.80 0.0M
2021-03-05 2,339.57 2,384.90 2,336.54 2,378.83 0.0M
2021-03-04 2,294.35 2,371.23 2,293.81 2,339.58 0.0M
2021-03-03 2,289.88 2,316.41 2,201.18 2,294.34 0.0M
2021-03-02 2,267.76 2,312.44 2,201.00 2,289.88 0.0M
2021-03-01 2,283.16 2,319.76 2,267.77 2,267.77 0.0M
2021-02-26 2,327.60 2,356.15 2,282.82 2,283.07 0.0M
2021-02-25 2,397.77 2,413.32 2,319.21 2,327.58 0.0M
2021-02-24 2,396.64 2,415.42 2,382.32 2,397.74 0.0M
2021-02-23 2,350.30 2,403.17 2,349.96 2,396.51 0.0M
2021-02-22 2,453.06 2,453.06 2,333.35 2,350.05 0.0M
2021-02-19 2,458.53 2,471.62 2,445.26 2,453.28 0.0M
2021-02-18 2,493.79 2,494.04 2,445.17 2,458.51 0.0M
2021-02-17 2,494.69 2,506.98 2,470.30 2,493.51 0.0M
2021-02-12 2,497.94 2,502.57 2,472.89 2,494.99 0.0M
2021-02-11 2,471.74 2,515.50 2,471.74 2,497.94 0.0M
2021-02-10 2,501.50 2,506.42 2,459.65 2,471.74 0.0M
2021-02-09 2,502.97 2,514.06 2,473.24 2,501.50 0.0M
2021-02-08 2,516.96 2,526.34 2,492.58 2,502.96 0.0M
2021-02-05 2,512.58 2,537.50 2,508.62 2,516.94 0.0M
2021-02-04 2,519.57 2,534.65 2,507.15 2,512.59 0.0M
2021-02-03 2,489.14 2,532.69 2,489.07 2,519.44 0.0M
2021-02-02 2,464.66 2,520.66 2,464.60 2,489.12 0.0M
2021-02-01 2,424.26 2,480.32 2,424.26 2,464.52 0.0M
2021-01-29 2,496.87 2,496.87 2,420.11 2,423.37 0.0M
2021-01-28 2,433.50 2,507.24 2,430.63 2,497.08 0.0M
2021-01-27 2,433.52 2,472.94 2,413.91 2,433.50 0.0M
2021-01-26 2,449.31 2,492.09 2,426.96 2,433.55 0.0M
2021-01-22 2,469.74 2,469.74 2,428.65 2,449.30 0.0M
2021-01-21 2,509.66 2,518.96 2,458.64 2,469.83 0.0M
2021-01-20 2,528.39 2,544.90 2,495.40 2,509.82 0.0M
2021-01-19 2,544.51 2,564.49 2,507.83 2,528.21 0.0M
2021-01-18 2,523.57 2,573.47 2,523.57 2,544.46 0.0M
2021-01-15 2,577.36 2,577.36 2,520.93 2,523.44 0.0M
2021-01-14 2,548.52 2,589.86 2,548.52 2,577.40 0.0M
2021-01-13 2,574.21 2,577.40 2,521.42 2,548.56 0.0M
2021-01-12 2,536.06 2,582.24 2,536.06 2,574.22 0.0M
2021-01-11 2,594.01 2,594.01 2,519.13 2,536.04 0.0M
2021-01-08 2,537.99 2,600.12 2,537.99 2,594.04 0.0M
2021-01-07 2,487.20 2,546.01 2,487.20 2,537.98 0.0M
2021-01-06 2,505.84 2,529.33 2,483.35 2,487.19 0.0M
2021-01-05 2,508.61 2,521.41 2,459.75 2,505.80 0.0M
2021-01-04 2,538.57 2,563.54 2,496.88 2,508.61 0.0M