Carbon Efficient (ICO2)

ICO2
🏛️ 브라질 →
2,868.46
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-30 2,167.42 2,180.54 2,160.76 2,164.54 0.0M
2024-12-27 2,183.72 2,194.77 2,165.82 2,167.42 0.0M
2024-12-26 2,182.39 2,192.09 2,173.91 2,183.49 0.0M
2024-12-23 2,216.54 2,216.54 2,180.98 2,182.39 0.0M
2024-12-20 2,197.59 2,221.75 2,188.84 2,216.52 0.0M
2024-12-19 2,177.29 2,206.73 2,177.13 2,197.64 0.0M
2024-12-18 2,253.13 2,253.13 2,171.15 2,177.44 0.0M
2024-12-17 2,234.74 2,267.49 2,234.74 2,253.20 0.0M
2024-12-16 2,259.18 2,267.87 2,233.55 2,234.74 0.0M
2024-12-13 2,287.35 2,291.78 2,258.85 2,259.25 0.0M
2024-12-12 2,356.98 2,356.98 2,280.68 2,286.71 0.0M
2024-12-11 2,318.91 2,384.20 2,307.23 2,357.16 0.0M
2024-12-10 2,296.89 2,327.78 2,296.89 2,318.91 0.0M
2024-12-09 2,293.72 2,313.29 2,293.11 2,296.73 0.0M
2024-12-06 2,327.47 2,328.07 2,290.03 2,293.72 0.0M
2024-12-05 2,294.90 2,334.44 2,294.89 2,327.50 0.0M
2024-12-04 2,284.14 2,305.51 2,279.77 2,294.88 0.0M
2024-12-03 2,264.74 2,290.92 2,264.74 2,284.14 0.0M
2024-12-02 2,276.19 2,277.51 2,254.92 2,264.75 0.0M
2024-11-29 2,259.27 2,284.74 2,239.30 2,276.20 0.0M
2024-11-28 2,327.98 2,327.98 2,255.75 2,259.26 0.0M
2024-11-27 2,385.59 2,391.61 2,328.03 2,328.03 0.0M
2024-11-26 2,356.68 2,397.62 2,356.67 2,385.56 0.0M
2024-11-25 2,353.87 2,361.66 2,346.85 2,356.56 0.0M
2024-11-22 2,317.00 2,354.04 2,317.00 2,353.88 0.0M
2024-11-21 2,346.58 2,346.58 2,314.18 2,316.59 0.0M
2024-11-19 2,335.07 2,352.21 2,324.50 2,346.59 0.0M
2024-11-18 2,349.43 2,349.82 2,328.78 2,335.07 0.0M
2024-11-14 2,354.62 2,365.05 2,345.63 2,349.46 0.0M
2024-11-13 2,351.00 2,360.27 2,335.27 2,354.62 0.0M
2024-11-12 2,355.47 2,363.40 2,343.44 2,351.00 0.0M
2024-11-11 2,341.05 2,356.58 2,334.67 2,355.43 0.0M
2024-11-08 2,369.04 2,369.15 2,328.59 2,341.32 0.0M
2024-11-07 2,401.44 2,417.07 2,361.28 2,369.19 0.0M
2024-11-06 2,402.19 2,406.23 2,367.64 2,401.46 0.0M
2024-11-05 2,393.98 2,405.83 2,379.91 2,402.70 0.0M
2024-11-04 2,338.09 2,393.98 2,338.02 2,393.98 0.0M
2024-11-01 2,365.55 2,370.67 2,336.65 2,337.95 0.0M
2024-10-31 2,381.20 2,387.57 2,363.99 2,365.42 0.0M
2024-10-30 2,381.62 2,388.54 2,378.12 2,381.23 0.0M
2024-10-29 2,391.53 2,400.77 2,380.34 2,381.62 0.0M
2024-10-28 2,365.62 2,398.03 2,365.56 2,391.53 0.0M
2024-10-25 2,385.08 2,388.33 2,362.85 2,365.53 0.0M
2024-10-24 2,366.82 2,387.41 2,357.14 2,385.08 0.0M
2024-10-23 2,369.36 2,369.36 2,349.06 2,366.82 0.0M
2024-10-22 2,381.65 2,381.65 2,356.05 2,369.39 0.0M
2024-10-21 2,378.11 2,388.43 2,375.22 2,381.70 0.0M
2024-10-18 2,381.01 2,397.84 2,368.65 2,378.11 0.0M
2024-10-17 2,396.44 2,396.50 2,361.69 2,381.01 0.0M
2024-10-16 2,382.73 2,407.64 2,375.15 2,396.69 0.0M
2024-10-15 2,374.90 2,389.05 2,367.84 2,382.67 0.0M
2024-10-14 2,350.10 2,380.46 2,346.46 2,374.91 0.0M
2024-10-11 2,362.57 2,362.57 2,338.42 2,350.11 0.0M
2024-10-10 2,357.69 2,366.63 2,352.83 2,362.51 0.0M
2024-10-09 2,391.31 2,391.31 2,353.44 2,357.82 0.0M
2024-10-08 2,382.04 2,396.42 2,363.62 2,391.32 0.0M
2024-10-07 2,387.25 2,401.42 2,374.78 2,382.07 0.0M
2024-10-04 2,380.60 2,390.64 2,371.44 2,387.20 0.0M
2024-10-03 2,419.21 2,419.22 2,368.90 2,380.60 0.0M
2024-10-02 2,402.55 2,444.16 2,402.55 2,419.45 0.0M
2024-10-01 2,397.29 2,421.50 2,397.29 2,402.53 0.0M
2024-09-30 2,416.65 2,417.50 2,396.98 2,397.29 0.0M
2024-09-27 2,419.94 2,434.51 2,410.43 2,415.96 0.0M
2024-09-26 2,402.27 2,427.16 2,402.24 2,419.96 0.0M
2024-09-25 2,416.41 2,427.92 2,399.10 2,402.24 0.0M
2024-09-24 2,398.73 2,433.48 2,398.73 2,416.41 0.0M
2024-09-23 2,413.29 2,413.29 2,388.40 2,398.67 0.0M
2024-09-20 2,457.32 2,460.08 2,412.93 2,413.29 0.0M
2024-09-19 2,475.16 2,489.08 2,457.23 2,457.35 0.0M
2024-09-18 2,494.82 2,505.45 2,475.15 2,475.15 0.0M
2024-09-17 2,494.11 2,494.87 2,475.01 2,494.82 0.0M
2024-09-16 2,493.95 2,506.86 2,490.84 2,494.11 0.0M
2024-09-13 2,473.38 2,511.72 2,473.38 2,493.76 0.0M
2024-09-12 2,486.14 2,486.16 2,461.88 2,473.33 0.0M
2024-09-11 2,483.57 2,492.86 2,466.39 2,486.13 0.0M
2024-09-10 2,487.08 2,487.08 2,471.93 2,483.59 0.0M
2024-09-09 2,484.86 2,496.54 2,480.66 2,486.98 0.0M
2024-09-06 2,521.91 2,526.10 2,482.83 2,484.80 0.0M
2024-09-05 2,511.73 2,522.62 2,503.97 2,521.92 0.0M
2024-09-04 2,469.00 2,524.73 2,469.00 2,511.76 0.0M
2024-09-03 2,464.29 2,480.37 2,464.29 2,469.10 0.0M
2024-09-02 2,488.35 2,488.35 2,459.40 2,464.27 0.0M
2024-08-30 2,490.83 2,493.08 2,467.21 2,488.36 0.0M
2024-08-29 2,518.66 2,519.33 2,487.73 2,490.83 0.0M
2024-08-28 2,507.25 2,520.53 2,490.14 2,518.55 0.0M
2024-08-27 2,516.62 2,516.63 2,505.69 2,507.31 0.0M
2024-08-26 2,506.63 2,516.64 2,499.26 2,516.64 0.0M
2024-08-23 2,485.09 2,515.42 2,485.09 2,506.63 0.0M
2024-08-22 2,516.21 2,517.71 2,481.42 2,485.08 0.0M
2024-08-21 2,511.68 2,524.26 2,504.79 2,516.28 0.0M
2024-08-20 2,509.06 2,518.56 2,500.59 2,511.66 0.0M
2024-08-19 2,466.26 2,513.45 2,466.24 2,509.14 0.0M
2024-08-16 2,469.78 2,491.34 2,464.98 2,466.24 0.0M
2024-08-15 2,455.31 2,480.73 2,455.31 2,469.72 0.0M
2024-08-14 2,436.93 2,466.50 2,434.93 2,455.29 0.0M
2024-08-13 2,406.67 2,437.14 2,406.67 2,436.92 0.0M
2024-08-12 2,398.38 2,421.03 2,398.34 2,406.79 0.0M
2024-08-09 2,355.48 2,398.57 2,355.48 2,398.38 0.0M
2024-08-08 2,334.36 2,358.04 2,334.36 2,355.48 0.0M
2024-08-07 2,303.28 2,334.62 2,303.28 2,334.35 0.0M
2024-08-06 2,285.51 2,316.16 2,285.51 2,303.20 0.0M
2024-08-05 2,297.54 2,297.54 2,242.41 2,285.51 0.0M
2024-08-02 2,315.78 2,333.06 2,293.09 2,297.82 0.0M
2024-08-01 2,309.59 2,335.35 2,309.52 2,315.78 0.0M
2024-07-31 2,288.79 2,315.78 2,288.77 2,309.53 0.0M
2024-07-30 2,298.81 2,298.91 2,283.54 2,288.79 0.0M
2024-07-29 2,309.42 2,313.28 2,293.30 2,298.92 0.0M
2024-07-26 2,280.27 2,311.41 2,277.40 2,309.42 0.0M
2024-07-25 2,291.98 2,291.98 2,276.35 2,280.07 0.0M
2024-07-24 2,307.59 2,307.68 2,291.64 2,291.98 0.0M
2024-07-23 2,329.19 2,329.19 2,306.65 2,307.51 0.0M
2024-07-22 2,319.11 2,336.60 2,317.80 2,329.19 0.0M
2024-07-19 2,321.20 2,340.23 2,316.20 2,319.12 0.0M
2024-07-18 2,361.41 2,361.43 2,319.48 2,321.20 0.0M
2024-07-17 2,350.48 2,367.01 2,344.56 2,361.41 0.0M
2024-07-16 2,351.38 2,363.92 2,346.73 2,350.48 0.0M
2024-07-15 2,343.62 2,353.11 2,339.51 2,351.34 0.0M
2024-07-12 2,333.32 2,346.60 2,326.79 2,343.59 0.0M
2024-07-11 2,304.87 2,333.42 2,304.87 2,333.33 0.0M
2024-07-10 2,295.91 2,315.95 2,295.80 2,304.87 0.0M
2024-07-09 2,283.27 2,298.05 2,272.14 2,295.94 0.0M
2024-07-08 2,276.64 2,283.91 2,265.48 2,283.36 0.0M
2024-07-05 2,274.94 2,288.27 2,262.83 2,276.24 0.0M
2024-07-04 2,254.98 2,279.69 2,254.98 2,274.93 0.0M
2024-07-03 2,238.31 2,270.40 2,238.31 2,254.92 0.0M
2024-07-02 2,236.73 2,251.21 2,229.19 2,238.25 0.0M
2024-07-01 2,231.27 2,251.09 2,220.78 2,236.70 0.0M
2024-06-28 2,251.56 2,253.04 2,221.34 2,231.30 0.0M
2024-06-27 2,215.62 2,251.55 2,215.53 2,251.55 0.0M
2024-06-26 2,216.13 2,216.24 2,191.55 2,215.62 0.0M
2024-06-25 2,220.31 2,226.04 2,210.17 2,216.13 0.0M
2024-06-24 2,194.03 2,227.68 2,193.32 2,220.30 0.0M
2024-06-21 2,170.04 2,198.08 2,162.19 2,194.01 0.0M
2024-06-20 2,171.61 2,196.56 2,162.78 2,169.92 0.0M
2024-06-19 2,155.73 2,172.97 2,142.56 2,171.60 0.0M
2024-06-18 2,150.20 2,165.64 2,144.32 2,155.74 0.0M
2024-06-17 2,162.44 2,162.44 2,144.53 2,150.19 0.0M
2024-06-14 2,155.43 2,173.31 2,143.17 2,162.42 0.0M
2024-06-13 2,166.58 2,168.04 2,149.76 2,155.37 0.0M
2024-06-12 2,196.49 2,212.12 2,158.25 2,166.58 0.0M
2024-06-11 2,176.34 2,201.84 2,176.31 2,196.45 0.0M
2024-06-10 2,187.78 2,191.33 2,172.08 2,176.34 0.0M
2024-06-07 2,224.52 2,224.52 2,184.46 2,187.72 0.0M
2024-06-06 2,194.04 2,231.35 2,193.75 2,224.52 0.0M
2024-06-05 2,199.24 2,209.21 2,188.72 2,194.04 0.0M
2024-06-04 2,201.86 2,203.05 2,185.61 2,199.36 0.0M
2024-06-03 2,191.09 2,210.69 2,187.52 2,201.86 0.0M
2024-05-31 2,210.03 2,210.03 2,189.79 2,191.09 0.0M
2024-05-29 2,230.52 2,230.52 2,204.92 2,210.09 0.0M
2024-05-28 2,241.94 2,262.82 2,227.36 2,230.55 0.0M
2024-05-27 2,241.49 2,246.61 2,235.29 2,241.81 0.0M
2024-05-24 2,254.78 2,259.58 2,241.45 2,241.63 0.0M
2024-05-23 2,272.28 2,273.22 2,248.49 2,254.59 0.0M
2024-05-22 2,311.65 2,311.65 2,271.78 2,272.26 0.0M
2024-05-21 2,312.67 2,320.69 2,303.77 2,311.65 0.0M
2024-05-20 2,319.84 2,330.67 2,305.58 2,312.73 0.0M
2024-05-17 2,328.62 2,330.34 2,314.04 2,319.82 0.0M
2024-05-16 2,321.51 2,338.40 2,320.04 2,328.64 0.0M
2024-05-15 2,313.81 2,326.77 2,303.96 2,321.42 0.0M
2024-05-14 2,300.12 2,326.68 2,299.99 2,313.81 0.0M
2024-05-13 2,289.83 2,308.48 2,289.82 2,300.12 0.0M
2024-05-10 2,306.72 2,324.29 2,289.48 2,289.83 0.0M
2024-05-09 2,345.66 2,345.66 2,288.61 2,306.66 0.0M
2024-05-08 2,337.20 2,346.61 2,316.01 2,345.89 0.0M
2024-05-07 2,326.51 2,347.95 2,326.12 2,337.28 0.0M
2024-05-06 2,333.63 2,343.10 2,324.27 2,326.44 0.0M
2024-05-03 2,294.92 2,340.89 2,294.92 2,333.72 0.0M
2024-05-02 2,268.11 2,305.09 2,268.11 2,294.77 0.0M
2024-04-30 2,296.05 2,296.05 2,268.10 2,268.10 0.0M
2024-04-29 2,286.85 2,296.79 2,284.76 2,296.10 0.0M
2024-04-26 2,247.15 2,291.48 2,247.15 2,286.89 0.0M
2024-04-25 2,247.57 2,252.83 2,232.03 2,247.13 0.0M
2024-04-24 2,259.47 2,260.92 2,244.43 2,247.59 0.0M
2024-04-23 2,268.16 2,274.44 2,244.34 2,259.46 0.0M
2024-04-22 2,262.68 2,278.77 2,254.89 2,268.21 0.0M
2024-04-19 2,253.03 2,277.79 2,250.24 2,262.68 0.0M
2024-04-18 2,255.47 2,270.04 2,238.11 2,253.02 0.0M
2024-04-17 2,266.21 2,278.86 2,245.19 2,255.49 0.0M
2024-04-16 2,285.15 2,285.15 2,256.14 2,266.21 0.0M
2024-04-15 2,302.60 2,302.66 2,279.38 2,285.31 0.0M
2024-04-12 2,338.57 2,338.59 2,297.13 2,302.60 0.0M
2024-04-11 2,352.44 2,352.44 2,332.11 2,338.60 0.0M
2024-04-10 2,397.56 2,397.56 2,347.20 2,352.46 0.0M
2024-04-09 2,371.83 2,397.54 2,371.49 2,397.54 0.0M
2024-04-08 2,342.39 2,376.61 2,342.39 2,371.82 0.0M
2024-04-05 2,355.67 2,360.20 2,335.24 2,342.36 0.0M
2024-04-04 2,347.48 2,393.62 2,347.48 2,355.80 0.0M
2024-04-03 2,350.38 2,356.90 2,322.94 2,347.48 0.0M
2024-04-02 2,347.39 2,352.06 2,333.04 2,350.49 0.0M
2024-04-01 2,378.69 2,387.52 2,342.48 2,347.39 0.0M
2024-03-28 2,374.81 2,387.69 2,366.61 2,378.69 0.0M
2024-03-27 2,360.53 2,375.71 2,346.37 2,374.83 0.0M
2024-03-26 2,359.96 2,369.90 2,352.68 2,360.53 0.0M
2024-03-25 2,366.60 2,368.91 2,357.53 2,359.96 0.0M
2024-03-22 2,391.74 2,391.74 2,362.39 2,366.60 0.0M
2024-03-21 2,408.28 2,412.68 2,389.50 2,391.70 0.0M
2024-03-20 2,373.98 2,410.38 2,373.98 2,408.26 0.0M
2024-03-19 2,363.17 2,380.98 2,359.68 2,373.98 0.0M
2024-03-18 2,363.93 2,376.10 2,351.97 2,363.17 0.0M
2024-03-15 2,386.78 2,393.89 2,362.29 2,363.56 0.0M
2024-03-14 2,387.27 2,393.03 2,375.86 2,387.00 0.0M
2024-03-13 2,378.79 2,399.10 2,374.16 2,387.27 0.0M
2024-03-12 2,348.85 2,384.64 2,348.85 2,378.79 0.0M
2024-03-11 2,355.50 2,358.65 2,345.34 2,348.82 0.0M
2024-03-08 2,359.68 2,359.87 2,326.57 2,355.60 0.0M
2024-03-07 2,366.56 2,371.86 2,348.82 2,359.95 0.0M
2024-03-06 2,359.28 2,379.11 2,359.28 2,366.56 0.0M
2024-03-05 2,358.92 2,375.30 2,353.18 2,359.21 0.0M
2024-03-04 2,376.83 2,378.87 2,355.79 2,359.04 0.0M
2024-03-01 2,370.01 2,384.29 2,364.35 2,376.91 0.0M
2024-02-29 2,394.51 2,394.51 2,364.06 2,369.91 0.0M
2024-02-28 2,411.82 2,411.82 2,388.83 2,394.53 0.0M
2024-02-27 2,369.61 2,411.89 2,369.61 2,411.82 0.0M
2024-02-26 2,358.22 2,379.06 2,356.19 2,369.47 0.0M
2024-02-23 2,376.26 2,379.93 2,347.60 2,358.31 0.0M
2024-02-22 2,372.11 2,385.37 2,370.29 2,376.23 0.0M
2024-02-21 2,370.01 2,372.38 2,359.17 2,372.10 0.0M
2024-02-20 2,337.52 2,371.39 2,330.37 2,369.97 0.0M
2024-02-19 2,331.47 2,337.58 2,322.79 2,337.58 0.0M
2024-02-16 2,328.14 2,340.33 2,318.11 2,331.52 0.0M
2024-02-15 2,320.09 2,331.61 2,320.09 2,328.06 0.0M
2024-02-14 2,340.24 2,340.25 2,312.99 2,320.09 0.0M
2024-02-09 2,336.22 2,351.03 2,330.02 2,340.25 0.0M
2024-02-08 2,369.36 2,370.87 2,327.34 2,336.27 0.0M
2024-02-07 2,368.94 2,370.83 2,354.63 2,369.37 0.0M
2024-02-06 2,318.94 2,369.03 2,318.94 2,369.02 0.0M
2024-02-05 2,310.00 2,322.48 2,294.78 2,318.95 0.0M
2024-02-02 2,329.77 2,341.81 2,294.81 2,310.01 0.0M
2024-02-01 2,315.94 2,329.95 2,302.82 2,329.95 0.0M
2024-01-31 2,303.05 2,349.52 2,303.01 2,315.94 0.0M
2024-01-30 2,324.54 2,324.63 2,299.38 2,302.95 0.0M
2024-01-29 2,336.81 2,341.13 2,315.96 2,324.72 0.0M
2024-01-26 2,332.45 2,346.14 2,321.22 2,336.69 0.0M
2024-01-25 2,325.15 2,341.58 2,325.15 2,331.84 0.0M
2024-01-24 2,340.02 2,358.29 2,322.66 2,325.17 0.0M
2024-01-23 2,311.92 2,341.48 2,311.92 2,340.00 0.0M
2024-01-22 2,335.54 2,341.15 2,295.37 2,311.90 0.0M
2024-01-19 2,319.48 2,339.52 2,302.91 2,335.54 0.0M
2024-01-18 2,344.77 2,350.80 2,317.78 2,319.40 0.0M
2024-01-17 2,351.57 2,355.79 2,339.51 2,344.74 0.0M
2024-01-16 2,396.51 2,396.51 2,348.40 2,351.58 0.0M
2024-01-15 2,389.06 2,398.24 2,375.51 2,396.54 0.0M
2024-01-12 2,374.28 2,403.43 2,367.48 2,389.05 0.0M
2024-01-11 2,386.50 2,389.49 2,363.21 2,374.28 0.0M
2024-01-10 2,390.53 2,400.73 2,375.62 2,386.50 0.0M
2024-01-09 2,404.92 2,404.96 2,383.54 2,390.53 0.0M
2024-01-08 2,387.67 2,406.09 2,376.27 2,405.08 0.0M
2024-01-05 2,363.10 2,401.50 2,354.84 2,387.67 0.0M
2024-01-04 2,395.17 2,395.95 2,359.24 2,363.27 0.0M
2024-01-03 2,399.87 2,409.73 2,390.91 2,395.29 0.0M
2024-01-02 2,434.30 2,434.46 2,387.84 2,399.86 0.0M