Market [unlinked] / USD
Identifier on Coinbase Pro: BICO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-18 |
0.3704 USD |
1,911,592.6400 |
0.4210 USD |
0.3513 USD |
0.4215 USD |
0.3704 USD |
| 2024-06-17 |
0.4231 USD |
3,910,535.6600 |
0.4746 USD |
0.4170 USD |
0.4819 USD |
0.4231 USD |
| 2024-06-16 |
0.4735 USD |
1,567,071.3200 |
0.4950 USD |
0.4703 USD |
0.4970 USD |
0.4735 USD |
| 2024-06-15 |
0.4970 USD |
225,980.0600 |
0.4909 USD |
0.4909 USD |
0.5126 USD |
0.4970 USD |
| 2024-06-14 |
0.4877 USD |
583,089.8100 |
0.5160 USD |
0.4701 USD |
0.5248 USD |
0.4877 USD |
| 2024-06-13 |
0.5185 USD |
375,523.3300 |
0.5480 USD |
0.5160 USD |
0.5584 USD |
0.5185 USD |
| 2024-06-12 |
0.5433 USD |
634,087.5000 |
0.5409 USD |
0.5121 USD |
0.5717 USD |
0.5433 USD |
| 2024-06-11 |
0.5365 USD |
1,614,249.4500 |
0.5528 USD |
0.5251 USD |
0.5826 USD |
0.5365 USD |
| 2024-06-10 |
0.5538 USD |
1,396,722.2800 |
0.6761 USD |
0.5509 USD |
0.6891 USD |
0.5538 USD |
| 2024-06-09 |
0.6762 USD |
4,322,135.9400 |
0.5800 USD |
0.5728 USD |
0.6861 USD |
0.6762 USD |
| 2024-06-08 |
0.5846 USD |
797,730.6100 |
0.5267 USD |
0.5240 USD |
0.5860 USD |
0.5846 USD |
| 2024-06-07 |
0.5242 USD |
571,000.8600 |
0.5591 USD |
0.4708 USD |
0.5886 USD |
0.5242 USD |
| 2024-06-06 |
0.5573 USD |
245,063.6200 |
0.5633 USD |
0.5480 USD |
0.5743 USD |
0.5573 USD |
| 2024-06-05 |
0.5622 USD |
258,636.6200 |
0.5636 USD |
0.5480 USD |
0.5707 USD |
0.5622 USD |
| 2024-06-04 |
0.5593 USD |
549,354.2300 |
0.5404 USD |
0.5359 USD |
0.5622 USD |
0.5593 USD |
| 2024-06-03 |
0.5377 USD |
171,775.3900 |
0.5524 USD |
0.5362 USD |
0.5618 USD |
0.5377 USD |
| 2024-06-02 |
0.5518 USD |
338,239.6800 |
0.5514 USD |
0.5499 USD |
0.5809 USD |
0.5518 USD |
| 2024-06-01 |
0.5490 USD |
100,670.0900 |
0.5519 USD |
0.5454 USD |
0.5553 USD |
0.5490 USD |
| 2024-05-31 |
0.5537 USD |
171,246.7500 |
0.5486 USD |
0.5460 USD |
0.5692 USD |
0.5537 USD |
| 2024-05-30 |
0.5521 USD |
195,060.0800 |
0.5526 USD |
0.5268 USD |
0.5665 USD |
0.5521 USD |
| 2024-05-29 |
0.5524 USD |
184,439.3900 |
0.5790 USD |
0.5472 USD |
0.5839 USD |
0.5524 USD |
| 2024-05-28 |
0.5806 USD |
274,970.7300 |
0.5989 USD |
0.5733 USD |
0.6031 USD |
0.5806 USD |
| 2024-05-27 |
0.5968 USD |
550,908.5200 |
0.5620 USD |
0.5597 USD |
0.6200 USD |
0.5968 USD |
| 2024-05-26 |
0.5688 USD |
394,736.1400 |
0.5944 USD |
0.5648 USD |
0.6208 USD |
0.5688 USD |
| 2024-05-25 |
0.5934 USD |
579,798.1100 |
0.5938 USD |
0.5676 USD |
0.6271 USD |
0.5934 USD |
| 2024-05-24 |
0.5948 USD |
928,662.5300 |
0.5829 USD |
0.5758 USD |
0.6288 USD |
0.5948 USD |
| 2024-05-23 |
0.5754 USD |
962,169.3600 |
0.5557 USD |
0.5350 USD |
0.5947 USD |
0.5754 USD |
| 2024-05-22 |
0.5525 USD |
922,002.4300 |
0.5316 USD |
0.5157 USD |
0.5789 USD |
0.5525 USD |
| 2024-05-21 |
0.5273 USD |
436,582.3900 |
0.5511 USD |
0.5228 USD |
0.5523 USD |
0.5273 USD |
| 2024-05-20 |
0.5501 USD |
1,016,020.7700 |
0.5158 USD |
0.5056 USD |
0.5621 USD |
0.5501 USD |
| 2024-05-19 |
0.5173 USD |
443,220.5400 |
0.5313 USD |
0.5087 USD |
0.5457 USD |
0.5173 USD |
| 2024-05-18 |
0.5315 USD |
1,698,925.8800 |
0.5501 USD |
0.5188 USD |
0.5973 USD |
0.5315 USD |
| 2024-05-17 |
0.5533 USD |
3,098,677.5600 |
0.4821 USD |
0.4821 USD |
0.5700 USD |
0.5533 USD |
| 2024-05-16 |
0.4855 USD |
2,255,592.9300 |
0.4626 USD |
0.4581 USD |
0.4934 USD |
0.4855 USD |
| 2024-05-15 |
0.4637 USD |
1,472,884.5800 |
0.4137 USD |
0.4104 USD |
0.4665 USD |
0.4637 USD |
| 2024-05-14 |
0.4101 USD |
247,228.3400 |
0.4192 USD |
0.4100 USD |
0.4261 USD |
0.4101 USD |
| 2024-05-13 |
0.4169 USD |
425,038.2500 |
0.4128 USD |
0.3942 USD |
0.4374 USD |
0.4169 USD |
| 2024-05-12 |
0.4131 USD |
177,952.3300 |
0.4255 USD |
0.4092 USD |
0.4261 USD |
0.4131 USD |
| 2024-05-11 |
0.4267 USD |
123,049.2600 |
0.4385 USD |
0.4264 USD |
0.4437 USD |
0.4267 USD |
| 2024-05-10 |
0.4349 USD |
312,258.7600 |
0.4608 USD |
0.4258 USD |
0.4671 USD |
0.4349 USD |
| 2024-05-09 |
0.4606 USD |
193,976.7000 |
0.4393 USD |
0.4331 USD |
0.4606 USD |
0.4606 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 |