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
2023-12-28 2,435.12 2,441.07 2,428.91 2,434.30 0.0M
2023-12-27 2,423.23 2,435.14 2,417.55 2,435.12 0.0M
2023-12-26 2,410.90 2,423.67 2,410.90 2,423.27 0.0M
2023-12-22 2,396.53 2,415.29 2,390.65 2,410.90 0.0M
2023-12-21 2,379.82 2,397.89 2,379.72 2,396.53 0.0M
2023-12-20 2,402.41 2,409.68 2,375.93 2,379.22 0.0M
2023-12-19 2,389.83 2,406.80 2,389.74 2,402.41 0.0M
2023-12-18 2,376.29 2,395.05 2,373.35 2,389.71 0.0M
2023-12-15 2,391.23 2,405.08 2,368.14 2,376.15 0.0M
2023-12-14 2,370.95 2,406.21 2,370.95 2,391.24 0.0M
2023-12-13 2,302.40 2,376.01 2,300.24 2,370.86 0.0M
2023-12-12 2,314.11 2,320.77 2,296.74 2,302.30 0.0M
2023-12-11 2,317.05 2,323.14 2,307.19 2,313.89 0.0M
2023-12-08 2,302.08 2,322.49 2,289.91 2,317.07 0.0M
2023-12-07 2,295.80 2,312.08 2,291.08 2,302.08 0.0M
2023-12-06 2,312.62 2,323.55 2,294.86 2,295.80 0.0M
2023-12-05 2,304.84 2,323.80 2,304.43 2,312.50 0.0M
2023-12-04 2,319.95 2,319.95 2,302.79 2,304.74 0.0M
2023-12-01 2,300.75 2,320.01 2,283.70 2,320.01 0.0M
2023-11-30 2,278.54 2,302.54 2,272.69 2,300.75 0.0M
2023-11-29 2,281.03 2,298.97 2,277.37 2,278.54 0.0M
2023-11-28 2,262.93 2,289.73 2,260.81 2,281.03 0.0M
2023-11-27 2,250.25 2,265.05 2,244.36 2,263.14 0.0M
2023-11-24 2,272.64 2,272.64 2,247.97 2,250.25 0.0M
2023-11-23 2,257.41 2,279.62 2,256.25 2,272.64 0.0M
2023-11-22 2,240.31 2,275.95 2,240.31 2,257.43 0.0M
2023-11-21 2,260.81 2,260.81 2,229.09 2,240.31 0.0M
2023-11-20 2,244.11 2,263.51 2,238.83 2,260.81 0.0M
2023-11-17 2,252.98 2,262.08 2,244.04 2,244.11 0.0M
2023-11-16 2,209.85 2,253.98 2,209.77 2,252.98 0.0M
2023-11-14 2,163.39 2,217.14 2,163.39 2,209.85 0.0M
2023-11-13 2,170.59 2,171.34 2,152.13 2,163.38 0.0M
2023-11-10 2,140.15 2,175.80 2,140.15 2,170.83 0.0M
2023-11-09 2,150.74 2,165.81 2,129.82 2,139.97 0.0M
2023-11-08 2,146.16 2,164.85 2,133.82 2,150.68 0.0M
2023-11-07 2,109.89 2,153.74 2,106.28 2,146.16 0.0M
2023-11-06 2,103.52 2,114.34 2,099.31 2,110.08 0.0M
2023-11-03 2,036.42 2,109.79 2,036.42 2,103.52 0.0M
2023-11-01 2,003.06 2,041.93 2,003.06 2,036.09 0.0M
2023-10-31 1,992.56 2,012.05 1,985.47 2,002.74 0.0M
2023-10-30 2,010.33 2,024.68 1,987.47 1,992.56 0.0M
2023-10-27 2,057.38 2,068.57 2,004.88 2,010.22 0.0M
2023-10-26 2,016.94 2,060.20 2,016.90 2,057.38 0.0M
2023-10-25 2,038.37 2,046.42 2,014.06 2,016.94 0.0M
2023-10-24 2,026.44 2,048.09 2,021.01 2,038.38 0.0M
2023-10-23 2,019.36 2,041.63 2,007.03 2,026.32 0.0M
2023-10-20 2,025.42 2,036.11 2,008.87 2,019.65 0.0M
2023-10-19 2,021.25 2,047.87 2,017.17 2,025.65 0.0M
2023-10-18 2,055.86 2,055.86 2,018.28 2,021.26 0.0M
2023-10-17 2,081.12 2,081.91 2,053.03 2,055.94 0.0M
2023-10-16 2,069.59 2,091.72 2,069.59 2,081.14 0.0M
2023-10-13 2,106.62 2,106.64 2,068.13 2,069.50 0.0M
2023-10-11 2,101.60 2,109.99 2,092.52 2,106.63 0.0M
2023-10-10 2,067.20 2,104.64 2,067.16 2,101.60 0.0M
2023-10-09 2,054.56 2,068.01 2,035.33 2,067.14 0.0M
2023-10-06 2,045.53 2,059.43 2,003.66 2,054.57 0.0M
2023-10-05 2,052.48 2,068.27 2,033.95 2,045.54 0.0M
2023-10-04 2,033.05 2,061.19 2,033.05 2,052.45 0.0M
2023-10-03 2,067.23 2,069.56 2,029.30 2,032.76 0.0M
2023-10-02 2,092.75 2,094.35 2,062.30 2,067.33 0.0M
2023-09-29 2,081.46 2,103.05 2,081.46 2,092.75 0.0M
2023-09-28 2,050.81 2,085.35 2,047.83 2,081.20 0.0M
2023-09-27 2,057.19 2,078.15 2,033.35 2,050.81 0.0M
2023-09-26 2,086.45 2,086.45 2,055.68 2,057.19 0.0M
2023-09-25 2,084.17 2,090.95 2,079.60 2,086.47 0.0M
2023-09-22 2,092.53 2,103.61 2,080.48 2,084.17 0.0M
2023-09-21 2,136.70 2,136.70 2,089.25 2,092.44 0.0M
2023-09-20 2,121.94 2,154.66 2,121.55 2,136.71 0.0M
2023-09-19 2,135.27 2,137.89 2,117.07 2,121.50 0.0M
2023-09-18 2,138.97 2,150.54 2,128.79 2,135.27 0.0M
2023-09-15 2,152.52 2,155.71 2,137.49 2,138.93 0.0M
2023-09-14 2,149.08 2,161.59 2,139.53 2,152.47 0.0M
2023-09-13 2,140.06 2,173.10 2,135.37 2,148.93 0.0M
2023-09-12 2,116.17 2,142.00 2,115.93 2,140.06 0.0M
2023-09-11 2,086.42 2,119.85 2,086.42 2,116.11 0.0M
2023-09-08 2,095.30 2,095.30 2,077.58 2,086.31 0.0M
2023-09-06 2,118.53 2,129.38 2,095.12 2,095.31 0.0M
2023-09-05 2,134.56 2,134.77 2,109.69 2,118.53 0.0M
2023-09-04 2,139.28 2,150.83 2,131.38 2,134.61 0.0M
2023-09-01 2,116.62 2,148.56 2,116.62 2,139.28 0.0M
2023-08-31 2,155.98 2,155.98 2,116.46 2,116.55 0.0M
2023-08-30 2,177.53 2,183.98 2,154.72 2,155.90 0.0M
2023-08-29 2,161.10 2,186.41 2,161.10 2,177.60 0.0M
2023-08-28 2,137.78 2,162.61 2,134.58 2,161.03 0.0M
2023-08-25 2,166.48 2,168.93 2,127.19 2,137.75 0.0M
2023-08-24 2,189.90 2,189.91 2,163.46 2,166.50 0.0M
2023-08-23 2,160.41 2,189.90 2,159.05 2,189.90 0.0M
2023-08-22 2,127.78 2,161.16 2,127.78 2,160.29 0.0M
2023-08-21 2,148.59 2,148.70 2,120.83 2,127.65 0.0M
2023-08-18 2,136.54 2,155.32 2,125.29 2,148.59 0.0M
2023-08-17 2,155.98 2,170.13 2,133.72 2,136.54 0.0M
2023-08-16 2,170.17 2,188.71 2,152.35 2,155.97 0.0M
2023-08-15 2,174.63 2,190.14 2,162.66 2,170.19 0.0M
2023-08-14 2,199.41 2,199.86 2,169.08 2,174.64 0.0M
2023-08-11 2,202.50 2,218.55 2,186.72 2,199.35 0.0M
2023-08-10 2,200.10 2,223.03 2,196.25 2,202.50 0.0M
2023-08-09 2,215.36 2,215.36 2,186.18 2,199.99 0.0M
2023-08-08 2,219.40 2,227.53 2,184.68 2,215.38 0.0M
2023-08-07 2,227.32 2,237.93 2,213.52 2,219.59 0.0M
2023-08-04 2,245.06 2,265.08 2,222.20 2,227.29 0.0M
2023-08-03 2,258.79 2,292.88 2,240.25 2,245.07 0.0M
2023-08-02 2,258.22 2,268.37 2,235.97 2,258.79 0.0M
2023-08-01 2,263.99 2,263.99 2,237.87 2,258.19 0.0M
2023-07-31 2,240.62 2,268.97 2,240.62 2,263.96 0.0M
2023-07-28 2,221.53 2,241.88 2,221.53 2,240.60 0.0M
2023-07-27 2,261.56 2,270.65 2,218.11 2,221.18 0.0M
2023-07-26 2,249.57 2,264.43 2,240.75 2,261.56 0.0M
2023-07-25 2,252.02 2,278.37 2,247.39 2,249.73 0.0M
2023-07-24 2,244.25 2,263.44 2,235.70 2,252.00 0.0M
2023-07-21 2,199.25 2,246.99 2,199.09 2,244.19 0.0M
2023-07-20 2,187.81 2,200.09 2,183.18 2,199.02 0.0M
2023-07-19 2,194.74 2,199.67 2,170.74 2,187.70 0.0M
2023-07-18 2,200.64 2,209.00 2,183.85 2,194.70 0.0M
2023-07-17 2,184.31 2,202.62 2,169.10 2,200.64 0.0M
2023-07-14 2,217.42 2,217.74 2,179.91 2,184.35 0.0M
2023-07-13 2,193.18 2,229.12 2,193.08 2,217.29 0.0M
2023-07-12 2,192.96 2,222.74 2,190.76 2,193.02 0.0M
2023-07-11 2,215.99 2,215.99 2,157.91 2,192.94 0.0M
2023-07-10 2,233.94 2,233.94 2,211.98 2,216.02 0.0M
2023-07-07 2,202.67 2,248.11 2,202.67 2,233.95 0.0M
2023-07-06 2,248.82 2,248.82 2,196.92 2,202.57 0.0M
2023-07-05 2,234.09 2,262.61 2,225.94 2,248.85 0.0M
2023-07-04 2,247.47 2,247.47 2,228.47 2,234.26 0.0M
2023-07-03 2,226.70 2,252.46 2,226.70 2,247.47 0.0M
2023-06-30 2,219.63 2,248.22 2,219.21 2,226.59 0.0M
2023-06-29 2,179.95 2,224.10 2,179.95 2,219.28 0.0M
2023-06-28 2,191.45 2,204.09 2,176.28 2,179.88 0.0M
2023-06-27 2,211.17 2,227.44 2,168.01 2,191.42 0.0M
2023-06-26 2,233.68 2,237.43 2,194.83 2,211.12 0.0M
2023-06-23 2,226.24 2,240.37 2,215.25 2,233.68 0.0M
2023-06-22 2,256.83 2,256.83 2,204.22 2,225.65 0.0M
2023-06-21 2,243.88 2,259.60 2,238.58 2,256.94 0.0M
2023-06-20 2,236.67 2,243.86 2,221.24 2,243.86 0.0M
2023-06-19 2,212.49 2,239.42 2,211.81 2,236.67 0.0M
2023-06-16 2,227.48 2,230.64 2,210.94 2,212.55 0.0M
2023-06-15 2,223.81 2,235.95 2,217.20 2,227.84 0.0M
2023-06-14 2,184.11 2,224.41 2,183.89 2,223.82 0.0M
2023-06-13 2,204.73 2,212.34 2,177.64 2,183.79 0.0M
2023-06-12 2,190.12 2,211.13 2,190.12 2,204.65 0.0M
2023-06-09 2,160.80 2,200.70 2,160.80 2,190.12 0.0M
2023-06-07 2,150.06 2,176.21 2,144.08 2,160.74 0.0M
2023-06-06 2,107.90 2,153.09 2,107.86 2,150.06 0.0M
2023-06-05 2,101.91 2,113.58 2,087.21 2,107.85 0.0M
2023-06-02 2,077.75 2,114.70 2,077.72 2,101.91 0.0M
2023-06-01 2,033.92 2,080.88 2,032.99 2,077.61 0.0M
2023-05-31 2,042.47 2,048.66 2,029.32 2,034.09 0.0M
2023-05-30 2,064.51 2,085.90 2,035.17 2,042.48 0.0M
2023-05-29 2,073.03 2,075.42 2,056.42 2,064.51 0.0M
2023-05-26 2,063.19 2,088.97 2,051.56 2,073.03 0.0M
2023-05-25 2,031.09 2,084.47 2,031.09 2,063.07 0.0M
2023-05-24 2,052.29 2,052.30 2,026.75 2,031.06 0.0M
2023-05-23 2,055.52 2,080.91 2,048.53 2,052.31 0.0M
2023-05-22 2,058.58 2,082.33 2,054.39 2,055.54 0.0M
2023-05-19 2,036.54 2,067.49 2,029.01 2,058.57 0.0M
2023-05-18 2,019.20 2,039.54 2,012.84 2,036.54 0.0M
2023-05-17 1,997.42 2,025.59 1,997.28 2,019.21 0.0M
2023-05-16 2,019.88 2,036.66 1,994.35 1,997.40 0.0M
2023-05-15 2,005.69 2,023.26 2,000.74 2,019.88 0.0M
2023-05-12 2,012.42 2,015.16 1,992.41 2,005.28 0.0M
2023-05-11 1,988.55 2,020.15 1,974.92 2,012.42 0.0M
2023-05-10 1,971.27 1,994.27 1,968.36 1,988.62 0.0M
2023-05-09 1,947.46 1,986.33 1,942.79 1,971.27 0.0M
2023-05-08 1,935.45 1,959.03 1,935.45 1,947.88 0.0M
2023-05-05 1,884.97 1,938.12 1,884.95 1,935.44 0.0M
2023-05-04 1,863.34 1,900.02 1,860.81 1,884.91 0.0M
2023-05-03 1,860.98 1,872.59 1,851.69 1,863.36 0.0M
2023-05-02 1,898.08 1,899.15 1,851.68 1,860.98 0.0M
2023-04-28 1,870.20 1,898.23 1,862.07 1,898.23 0.0M
2023-04-27 1,856.74 1,870.23 1,851.40 1,870.23 0.0M
2023-04-26 1,874.83 1,882.04 1,852.90 1,856.76 0.0M
2023-04-25 1,881.64 1,881.64 1,863.84 1,874.83 0.0M
2023-04-24 1,882.51 1,898.69 1,866.90 1,881.64 0.0M
2023-04-20 1,866.92 1,882.51 1,852.41 1,882.51 0.0M
2023-04-19 1,903.88 1,903.88 1,865.16 1,866.92 0.0M
2023-04-18 1,908.82 1,916.80 1,889.73 1,903.89 0.0M
2023-04-17 1,908.99 1,913.61 1,897.66 1,908.72 0.0M
2023-04-14 1,911.60 1,917.16 1,881.83 1,908.99 0.0M
2023-04-13 1,920.43 1,925.87 1,905.75 1,911.61 0.0M
2023-04-12 1,896.28 1,947.13 1,896.28 1,920.43 0.0M
2023-04-11 1,820.61 1,900.32 1,820.60 1,896.20 0.0M
2023-04-10 1,807.46 1,829.24 1,807.46 1,820.59 0.0M
2023-04-06 1,812.16 1,823.92 1,801.21 1,807.46 0.0M
2023-04-05 1,825.33 1,831.85 1,794.46 1,812.16 0.0M
2023-04-04 1,806.68 1,843.69 1,806.68 1,825.38 0.0M
2023-04-03 1,825.04 1,825.15 1,793.55 1,806.71 0.0M
2023-03-31 1,855.22 1,860.44 1,814.88 1,825.01 0.0M
2023-03-30 1,817.35 1,864.91 1,817.35 1,855.22 0.0M
2023-03-29 1,812.43 1,825.88 1,786.28 1,817.28 0.0M
2023-03-28 1,785.67 1,819.49 1,777.44 1,812.43 0.0M
2023-03-27 1,769.47 1,791.88 1,769.47 1,785.62 0.0M
2023-03-24 1,745.14 1,779.12 1,745.14 1,769.33 0.0M
2023-03-23 1,785.28 1,800.96 1,725.83 1,745.16 0.0M
2023-03-22 1,796.55 1,818.81 1,783.34 1,785.11 0.0M
2023-03-21 1,795.64 1,812.83 1,795.64 1,796.55 0.0M
2023-03-20 1,821.22 1,829.48 1,790.45 1,795.65 0.0M
2023-03-17 1,858.04 1,858.04 1,817.89 1,821.22 0.0M
2023-03-16 1,840.11 1,868.62 1,838.31 1,858.16 0.0M
2023-03-15 1,828.29 1,848.31 1,796.12 1,839.99 0.0M
2023-03-14 1,834.39 1,852.40 1,820.13 1,828.35 0.0M
2023-03-13 1,837.85 1,847.16 1,815.91 1,834.39 0.0M
2023-03-10 1,871.97 1,871.97 1,828.86 1,838.00 0.0M
2023-03-09 1,891.56 1,902.77 1,871.81 1,871.97 0.0M
2023-03-08 1,843.40 1,892.66 1,843.40 1,891.58 0.0M
2023-03-07 1,842.59 1,854.42 1,824.28 1,843.40 0.0M
2023-03-06 1,809.40 1,849.63 1,805.80 1,842.59 0.0M
2023-03-03 1,805.78 1,825.43 1,805.72 1,809.42 0.0M
2023-03-02 1,825.89 1,836.21 1,805.74 1,805.78 0.0M
2023-03-01 1,847.71 1,850.43 1,806.84 1,826.06 0.0M
2023-02-28 1,854.38 1,876.06 1,846.12 1,847.69 0.0M
2023-02-27 1,857.06 1,869.92 1,846.01 1,854.50 0.0M
2023-02-24 1,885.24 1,887.32 1,846.02 1,856.85 0.0M
2023-02-23 1,877.39 1,904.76 1,872.84 1,885.43 0.0M
2023-02-22 1,914.76 1,914.76 1,868.30 1,877.39 0.0M
2023-02-17 1,920.59 1,923.02 1,904.25 1,914.77 0.0M
2023-02-16 1,915.78 1,927.63 1,882.28 1,920.59 0.0M
2023-02-15 1,884.58 1,928.23 1,873.37 1,915.82 0.0M
2023-02-14 1,909.66 1,922.74 1,877.64 1,884.58 0.0M
2023-02-13 1,890.65 1,919.89 1,884.79 1,909.59 0.0M
2023-02-10 1,889.52 1,899.19 1,876.97 1,890.74 0.0M
2023-02-09 1,930.81 1,934.09 1,885.10 1,889.63 0.0M
2023-02-08 1,887.02 1,935.20 1,886.93 1,930.81 0.0M
2023-02-07 1,911.44 1,917.97 1,877.30 1,886.89 0.0M
2023-02-06 1,909.74 1,912.56 1,893.66 1,911.35 0.0M
2023-02-03 1,948.43 1,948.43 1,904.62 1,909.83 0.0M
2023-02-02 1,963.61 1,995.58 1,940.90 1,948.43 0.0M
2023-02-01 1,985.67 1,993.36 1,941.96 1,963.66 0.0M
2023-01-31 1,961.01 1,990.57 1,960.93 1,985.68 0.0M
2023-01-30 1,963.11 1,973.49 1,953.61 1,961.01 0.0M
2023-01-27 1,990.84 1,991.21 1,958.36 1,963.05 0.0M
2023-01-26 1,996.10 2,007.68 1,983.24 1,990.83 0.0M
2023-01-25 1,974.96 2,000.88 1,955.66 1,996.07 0.0M
2023-01-24 1,946.52 1,975.57 1,946.52 1,974.97 0.0M
2023-01-23 1,956.11 1,973.21 1,943.73 1,946.31 0.0M
2023-01-20 1,980.53 1,980.56 1,953.93 1,956.11 0.0M
2023-01-19 1,974.87 1,984.74 1,951.92 1,980.54 0.0M
2023-01-18 1,961.97 1,997.90 1,961.96 1,975.12 0.0M
2023-01-17 1,920.74 1,964.18 1,920.74 1,961.95 0.0M
2023-01-16 1,948.52 1,948.52 1,912.98 1,920.69 0.0M
2023-01-13 1,969.76 1,969.86 1,937.82 1,948.64 0.0M
2023-01-12 1,996.35 2,009.56 1,960.73 1,969.97 0.0M
2023-01-11 1,961.50 1,998.50 1,952.68 1,996.37 0.0M
2023-01-10 1,925.54 1,969.94 1,907.23 1,961.52 0.0M
2023-01-09 1,921.58 1,943.53 1,902.68 1,925.55 0.0M
2023-01-06 1,894.54 1,928.67 1,893.20 1,921.65 0.0M
2023-01-05 1,855.69 1,895.67 1,855.33 1,894.54 0.0M
2023-01-04 1,831.12 1,864.56 1,831.12 1,855.63 0.0M
2023-01-03 1,877.72 1,882.12 1,824.75 1,831.10 0.0M
2023-01-02 1,946.07 1,946.07 1,867.82 1,877.70 0.0M