Market [unlinked] / USD
Identifier on Coinbase Pro: BICO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-09 |
0.4433 USD |
2,480.3800 |
0.4393 USD |
0.4393 USD |
0.4454 USD |
0.4433 USD |
| 2024-05-08 |
0.4428 USD |
229,403.5200 |
0.4479 USD |
0.4292 USD |
0.4575 USD |
0.4428 USD |
| 2024-05-07 |
0.4489 USD |
233,769.5000 |
0.4603 USD |
0.4451 USD |
0.4685 USD |
0.4489 USD |
| 2024-05-06 |
0.4643 USD |
365,463.7100 |
0.4735 USD |
0.4578 USD |
0.5151 USD |
0.4643 USD |
| 2024-05-05 |
0.4713 USD |
107,201.3500 |
0.4650 USD |
0.4558 USD |
0.4800 USD |
0.4713 USD |
| 2024-05-04 |
0.4676 USD |
208,042.3500 |
0.4720 USD |
0.4612 USD |
0.4800 USD |
0.4676 USD |
| 2024-05-03 |
0.4708 USD |
192,616.5500 |
0.4520 USD |
0.4401 USD |
0.4748 USD |
0.4708 USD |
| 2024-05-02 |
0.4520 USD |
1,354,219.5500 |
0.4337 USD |
0.4309 USD |
0.4571 USD |
0.4520 USD |
| 2024-05-01 |
0.4373 USD |
543,630.4800 |
0.4334 USD |
0.4057 USD |
0.4508 USD |
0.4373 USD |
| 2024-04-30 |
0.4324 USD |
117,434.9100 |
0.4177 USD |
0.4122 USD |
0.4367 USD |
0.4324 USD |
| 2024-04-29 |
0.4525 USD |
350,902.9100 |
0.4811 USD |
0.4500 USD |
0.4849 USD |
0.4525 USD |
| 2024-04-28 |
0.4862 USD |
129,629.2400 |
0.4863 USD |
0.4858 USD |
0.4995 USD |
0.4862 USD |
| 2024-04-27 |
0.4900 USD |
157,973.8800 |
0.4874 USD |
0.4614 USD |
0.4908 USD |
0.4900 USD |
| 2024-04-26 |
0.4861 USD |
192,865.0100 |
0.5012 USD |
0.4744 USD |
0.5056 USD |
0.4861 USD |
| 2024-04-25 |
0.5078 USD |
446,466.4700 |
0.5184 USD |
0.4887 USD |
0.5224 USD |
0.5078 USD |
| 2024-04-24 |
0.5174 USD |
44,611.0700 |
0.5270 USD |
0.5137 USD |
0.5295 USD |
0.5174 USD |
| 2024-04-23 |
0.5499 USD |
54,303.3800 |
0.5571 USD |
0.5487 USD |
0.5571 USD |
0.5499 USD |
| 2024-04-22 |
0.5537 USD |
350,306.0100 |
0.5479 USD |
0.5434 USD |
0.5723 USD |
0.5537 USD |
| 2024-04-21 |
0.5450 USD |
310,368.3600 |
0.5453 USD |
0.5276 USD |
0.5659 USD |
0.5450 USD |
| 2024-04-20 |
0.5451 USD |
232,778.0200 |
0.5095 USD |
0.5045 USD |
0.5481 USD |
0.5451 USD |
| 2024-04-19 |
0.5124 USD |
606,023.3400 |
0.5134 USD |
0.4702 USD |
0.5273 USD |
0.5124 USD |
| 2024-04-18 |
0.5168 USD |
318,695.9700 |
0.5046 USD |
0.4866 USD |
0.5203 USD |
0.5168 USD |
| 2024-04-17 |
0.5087 USD |
371,599.8300 |
0.5040 USD |
0.4829 USD |
0.5221 USD |
0.5087 USD |
| 2024-04-16 |
0.5077 USD |
410,752.0800 |
0.4992 USD |
0.4764 USD |
0.5126 USD |
0.5077 USD |
| 2024-04-15 |
0.5032 USD |
871,001.8700 |
0.5519 USD |
0.4851 USD |
0.5795 USD |
0.5032 USD |
| 2024-04-14 |
0.5624 USD |
930,374.4600 |
0.5162 USD |
0.4964 USD |
0.5633 USD |
0.5624 USD |
| 2024-04-13 |
0.4711 USD |
1,756,548.8200 |
0.5948 USD |
0.4355 USD |
0.6022 USD |
0.4711 USD |
| 2024-04-12 |
0.5939 USD |
2,106,138.4400 |
0.7040 USD |
0.5275 USD |
0.7551 USD |
0.5939 USD |
| 2024-04-11 |
0.7057 USD |
1,165,364.5200 |
0.7325 USD |
0.6820 USD |
0.7774 USD |
0.7057 USD |
| 2024-04-10 |
0.7350 USD |
1,184,903.6000 |
0.7659 USD |
0.7100 USD |
0.7838 USD |
0.7350 USD |
| 2024-04-09 |
0.7655 USD |
1,742,663.3800 |
0.8014 USD |
0.7560 USD |
0.8255 USD |
0.7655 USD |
| 2024-04-08 |
0.8057 USD |
2,133,657.5100 |
0.9350 USD |
0.8031 USD |
0.9410 USD |
0.8057 USD |
| 2024-04-07 |
0.9399 USD |
5,644,875.0500 |
0.7567 USD |
0.7336 USD |
0.9855 USD |
0.9399 USD |
| 2024-04-06 |
0.7555 USD |
5,184,466.9700 |
0.6070 USD |
0.6013 USD |
0.7800 USD |
0.7555 USD |
| 2024-04-05 |
0.6066 USD |
3,116,811.2900 |
0.7187 USD |
0.5850 USD |
0.7307 USD |
0.6066 USD |
| 2024-04-04 |
0.7296 USD |
1,987,682.2300 |
0.8139 USD |
0.7233 USD |
0.8478 USD |
0.7296 USD |
| 2024-04-03 |
0.8140 USD |
3,897,288.6400 |
0.7323 USD |
0.7018 USD |
0.8660 USD |
0.8140 USD |
| 2024-04-02 |
0.7539 USD |
5,415,048.1000 |
0.7245 USD |
0.6312 USD |
0.7699 USD |
0.7539 USD |
| 2024-04-01 |
0.7326 USD |
6,652,115.6200 |
0.6644 USD |
0.6279 USD |
0.7500 USD |
0.7326 USD |
| 2024-03-31 |
0.6644 USD |
3,359,109.1600 |
0.6471 USD |
0.6457 USD |
0.6960 USD |
0.6644 USD |
| 2024-03-30 |
0.6476 USD |
1,191,522.8700 |
0.6694 USD |
0.6379 USD |
0.6839 USD |
0.6476 USD |
| 2024-03-29 |
0.6709 USD |
3,659,072.5500 |
0.6403 USD |
0.5964 USD |
0.7173 USD |
0.6709 USD |
| 2024-03-28 |
0.6254 USD |
1,765,404.9300 |
0.5486 USD |
0.5312 USD |
0.6447 USD |
0.6254 USD |
| 2024-03-27 |
0.5460 USD |
390,087.4700 |
0.5697 USD |
0.5359 USD |
0.5788 USD |
0.5460 USD |
| 2024-03-26 |
0.5713 USD |
337,125.2400 |
0.5631 USD |
0.5500 USD |
0.5793 USD |
0.5713 USD |
| 2024-03-25 |
0.5674 USD |
468,021.4900 |
0.5377 USD |
0.5365 USD |
0.5708 USD |
0.5674 USD |
| 2024-03-24 |
0.5441 USD |
407,834.2100 |
0.5162 USD |
0.5013 USD |
0.5591 USD |
0.5441 USD |
| 2024-03-23 |
0.5257 USD |
117,430.0400 |
0.5100 USD |
0.5093 USD |
0.5312 USD |
0.5257 USD |
| 2024-03-22 |
0.5076 USD |
365,064.5400 |
0.5295 USD |
0.4891 USD |
0.5421 USD |
0.5076 USD |
| 2024-03-21 |
0.5258 USD |
250,621.3600 |
0.5300 USD |
0.5100 USD |
0.5437 USD |
0.5258 USD |