Market [unlinked] / USD
Identifier on Coinbase Pro: BICO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0535 USD |
227,186.5300 |
0.0532 USD |
0.0524 USD |
0.0539 USD |
0.0535 USD |
| 2025-12-04 |
0.0529 USD |
440,414.1200 |
0.0547 USD |
0.0525 USD |
0.0556 USD |
0.0529 USD |
| 2025-12-03 |
0.0539 USD |
754,105.0500 |
0.0554 USD |
0.0526 USD |
0.0556 USD |
0.0539 USD |
| 2025-12-02 |
0.0545 USD |
877,424.6600 |
0.0539 USD |
0.0534 USD |
0.0565 USD |
0.0545 USD |
| 2025-12-01 |
0.0540 USD |
1,025,405.2500 |
0.0582 USD |
0.0528 USD |
0.0582 USD |
0.0540 USD |
| 2025-11-30 |
0.0594 USD |
680,178.3200 |
0.0608 USD |
0.0583 USD |
0.0614 USD |
0.0594 USD |
| 2025-11-29 |
0.0606 USD |
272,141.5800 |
0.0628 USD |
0.0606 USD |
0.0629 USD |
0.0606 USD |
| 2025-11-28 |
0.0619 USD |
864,207.2500 |
0.0636 USD |
0.0606 USD |
0.0646 USD |
0.0619 USD |
| 2025-11-27 |
0.0643 USD |
1,528,771.3100 |
0.0661 USD |
0.0627 USD |
0.0664 USD |
0.0643 USD |
| 2025-11-26 |
0.0655 USD |
17,244,478.5200 |
0.0609 USD |
0.0608 USD |
0.0899 USD |
0.0655 USD |
| 2025-11-25 |
0.0611 USD |
1,223,790.4600 |
0.0611 USD |
0.0587 USD |
0.0622 USD |
0.0611 USD |
| 2025-11-24 |
0.0618 USD |
1,100,607.9600 |
0.0615 USD |
0.0605 USD |
0.0637 USD |
0.0618 USD |
| 2025-11-23 |
0.0644 USD |
5,176,402.8400 |
0.0599 USD |
0.0598 USD |
0.0779 USD |
0.0644 USD |
| 2025-11-22 |
0.0601 USD |
999,933.4700 |
0.0603 USD |
0.0587 USD |
0.0609 USD |
0.0601 USD |
| 2025-11-21 |
0.0597 USD |
2,711,198.3900 |
0.0589 USD |
0.0542 USD |
0.0616 USD |
0.0597 USD |
| 2025-11-20 |
0.0599 USD |
1,324,435.5000 |
0.0605 USD |
0.0590 USD |
0.0632 USD |
0.0599 USD |
| 2025-11-19 |
0.0600 USD |
2,028,120.9200 |
0.0596 USD |
0.0585 USD |
0.0611 USD |
0.0600 USD |
| 2025-11-18 |
0.0598 USD |
3,029,161.1600 |
0.0536 USD |
0.0527 USD |
0.0611 USD |
0.0598 USD |
| 2025-11-17 |
0.0539 USD |
1,927,274.5900 |
0.0549 USD |
0.0530 USD |
0.0573 USD |
0.0539 USD |
| 2025-11-16 |
0.0552 USD |
1,688,592.0400 |
0.0562 USD |
0.0530 USD |
0.0591 USD |
0.0552 USD |
| 2025-11-15 |
0.0564 USD |
660,318.1500 |
0.0551 USD |
0.0551 USD |
0.0577 USD |
0.0564 USD |
| 2025-11-14 |
0.0560 USD |
944,018.8100 |
0.0572 USD |
0.0541 USD |
0.0574 USD |
0.0560 USD |
| 2025-11-13 |
0.0562 USD |
861,082.8400 |
0.0580 USD |
0.0560 USD |
0.0604 USD |
0.0562 USD |
| 2025-11-12 |
0.0585 USD |
1,620,273.9400 |
0.0604 USD |
0.0567 USD |
0.0640 USD |
0.0585 USD |
| 2025-11-11 |
0.0594 USD |
929,880.2600 |
0.0630 USD |
0.0594 USD |
0.0643 USD |
0.0594 USD |
| 2025-11-10 |
0.0632 USD |
1,538,744.8300 |
0.0620 USD |
0.0616 USD |
0.0641 USD |
0.0632 USD |
| 2025-11-09 |
0.0620 USD |
557,286.4800 |
0.0638 USD |
0.0595 USD |
0.0638 USD |
0.0620 USD |
| 2025-11-08 |
0.0632 USD |
1,160,231.2700 |
0.0654 USD |
0.0607 USD |
0.0667 USD |
0.0632 USD |
| 2025-11-07 |
0.0662 USD |
3,113,799.2700 |
0.0610 USD |
0.0588 USD |
0.0670 USD |
0.0662 USD |
| 2025-11-06 |
0.0594 USD |
2,651,911.4500 |
0.0622 USD |
0.0589 USD |
0.0630 USD |
0.0594 USD |
| 2025-11-05 |
0.0626 USD |
3,141,653.5000 |
0.0599 USD |
0.0554 USD |
0.0629 USD |
0.0626 USD |
| 2025-11-04 |
0.0600 USD |
12,853,205.1200 |
0.0532 USD |
0.0515 USD |
0.0676 USD |
0.0600 USD |
| 2025-11-03 |
0.0518 USD |
1,962,896.6900 |
0.0598 USD |
0.0511 USD |
0.0598 USD |
0.0518 USD |
| 2025-11-02 |
0.0591 USD |
243,789.2000 |
0.0598 USD |
0.0587 USD |
0.0616 USD |
0.0591 USD |
| 2025-11-01 |
0.0602 USD |
545,335.7200 |
0.0584 USD |
0.0580 USD |
0.0603 USD |
0.0602 USD |
| 2025-10-31 |
0.0583 USD |
1,239,836.6000 |
0.0571 USD |
0.0571 USD |
0.0594 USD |
0.0583 USD |
| 2025-10-30 |
0.0563 USD |
1,362,738.3700 |
0.0626 USD |
0.0550 USD |
0.0634 USD |
0.0563 USD |
| 2025-10-29 |
0.0639 USD |
968,690.2500 |
0.0629 USD |
0.0607 USD |
0.0646 USD |
0.0639 USD |
| 2025-10-28 |
0.0639 USD |
705,404.0700 |
0.0642 USD |
0.0633 USD |
0.0665 USD |
0.0639 USD |
| 2025-10-27 |
0.0653 USD |
849,813.9400 |
0.0663 USD |
0.0650 USD |
0.0693 USD |
0.0653 USD |
| 2025-10-26 |
0.0644 USD |
427,744.3400 |
0.0654 USD |
0.0636 USD |
0.0660 USD |
0.0644 USD |
| 2025-10-25 |
0.0647 USD |
82,315.8600 |
0.0647 USD |
0.0642 USD |
0.0651 USD |
0.0647 USD |
| 2025-10-24 |
0.0651 USD |
1,247,648.4800 |
0.0646 USD |
0.0640 USD |
0.0662 USD |
0.0651 USD |
| 2025-10-23 |
0.0641 USD |
594,906.3800 |
0.0626 USD |
0.0623 USD |
0.0657 USD |
0.0641 USD |
| 2025-10-22 |
0.0606 USD |
1,036,722.6100 |
0.0638 USD |
0.0606 USD |
0.0648 USD |
0.0606 USD |
| 2025-10-21 |
0.0647 USD |
1,021,348.5800 |
0.0656 USD |
0.0635 USD |
0.0688 USD |
0.0647 USD |
| 2025-10-20 |
0.0659 USD |
478,540.5000 |
0.0658 USD |
0.0643 USD |
0.0683 USD |
0.0659 USD |
| 2025-10-19 |
0.0667 USD |
825,894.1800 |
0.0648 USD |
0.0633 USD |
0.0671 USD |
0.0667 USD |
| 2025-10-18 |
0.0648 USD |
761,146.1000 |
0.0642 USD |
0.0636 USD |
0.0665 USD |
0.0648 USD |
| 2025-10-17 |
0.0646 USD |
1,064,922.4200 |
0.0652 USD |
0.0605 USD |
0.0664 USD |
0.0646 USD |