Market [unlinked] / USD
Identifier on Coinbase Pro: BICO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-11 |
0.6499 USD |
1,471,063.5600 |
0.6164 USD |
0.5824 USD |
0.6706 USD |
0.6499 USD |
| 2024-03-10 |
0.6123 USD |
1,823,243.6400 |
0.5781 USD |
0.5667 USD |
0.6576 USD |
0.6123 USD |
| 2024-03-09 |
0.5795 USD |
1,075,226.0700 |
0.5394 USD |
0.5351 USD |
0.6337 USD |
0.5795 USD |
| 2024-03-08 |
0.5407 USD |
734,199.3600 |
0.5693 USD |
0.5139 USD |
0.5744 USD |
0.5407 USD |
| 2024-03-07 |
0.5656 USD |
979,491.5300 |
0.5244 USD |
0.5173 USD |
0.5739 USD |
0.5656 USD |
| 2024-03-06 |
0.5230 USD |
1,169,059.4300 |
0.5026 USD |
0.4980 USD |
0.5619 USD |
0.5230 USD |
| 2024-03-05 |
0.5017 USD |
1,476,931.3600 |
0.5004 USD |
0.4063 USD |
0.5319 USD |
0.5017 USD |
| 2024-03-04 |
0.5010 USD |
1,047,101.6600 |
0.5203 USD |
0.4792 USD |
0.5286 USD |
0.5010 USD |
| 2024-03-03 |
0.5161 USD |
744,978.5700 |
0.5391 USD |
0.4627 USD |
0.5488 USD |
0.5161 USD |
| 2024-03-02 |
0.5435 USD |
3,263,084.0800 |
0.5028 USD |
0.4809 USD |
0.6000 USD |
0.5435 USD |
| 2024-03-01 |
0.5026 USD |
3,193,566.8800 |
0.4102 USD |
0.4088 USD |
0.5278 USD |
0.5026 USD |
| 2024-02-29 |
0.4112 USD |
999,329.0500 |
0.3904 USD |
0.3867 USD |
0.4800 USD |
0.4112 USD |
| 2024-02-28 |
0.3864 USD |
536,508.5400 |
0.3942 USD |
0.3500 USD |
0.4078 USD |
0.3864 USD |
| 2024-02-27 |
0.3945 USD |
497,923.6100 |
0.3820 USD |
0.3742 USD |
0.3961 USD |
0.3945 USD |
| 2024-02-26 |
0.3812 USD |
746,030.2600 |
0.3753 USD |
0.3590 USD |
0.3851 USD |
0.3812 USD |
| 2024-02-25 |
0.3748 USD |
682,013.1800 |
0.3866 USD |
0.3689 USD |
0.3963 USD |
0.3748 USD |
| 2024-02-24 |
0.3873 USD |
296,384.3300 |
0.3912 USD |
0.3788 USD |
0.3979 USD |
0.3873 USD |
| 2024-02-23 |
0.3879 USD |
317,353.0600 |
0.3934 USD |
0.3753 USD |
0.4062 USD |
0.3879 USD |
| 2024-02-22 |
0.3947 USD |
438,280.6000 |
0.3977 USD |
0.3799 USD |
0.4085 USD |
0.3947 USD |
| 2024-02-21 |
0.3956 USD |
360,062.4400 |
0.4355 USD |
0.3882 USD |
0.4355 USD |
0.3956 USD |
| 2024-02-20 |
0.4370 USD |
537,319.8600 |
0.4530 USD |
0.4073 USD |
0.4597 USD |
0.4370 USD |
| 2024-02-19 |
0.4528 USD |
379,729.6500 |
0.4443 USD |
0.4395 USD |
0.4706 USD |
0.4528 USD |
| 2024-02-18 |
0.4437 USD |
441,244.8900 |
0.4289 USD |
0.4240 USD |
0.4520 USD |
0.4437 USD |
| 2024-02-17 |
0.4292 USD |
177,798.4400 |
0.4225 USD |
0.4033 USD |
0.4349 USD |
0.4292 USD |
| 2024-02-16 |
0.4193 USD |
234,727.2800 |
0.4119 USD |
0.4033 USD |
0.4239 USD |
0.4193 USD |
| 2024-02-15 |
0.4084 USD |
150,354.1300 |
0.4147 USD |
0.4041 USD |
0.4254 USD |
0.4084 USD |
| 2024-02-14 |
0.4144 USD |
438,088.6100 |
0.3909 USD |
0.3870 USD |
0.4188 USD |
0.4144 USD |
| 2024-02-13 |
0.3915 USD |
191,011.0600 |
0.3918 USD |
0.3807 USD |
0.4035 USD |
0.3915 USD |
| 2024-02-12 |
0.3903 USD |
414,444.2500 |
0.3867 USD |
0.3835 USD |
0.4000 USD |
0.3903 USD |
| 2024-02-11 |
0.3837 USD |
84,309.8900 |
0.3844 USD |
0.3800 USD |
0.3948 USD |
0.3837 USD |
| 2024-02-10 |
0.3834 USD |
105,744.2500 |
0.3809 USD |
0.3747 USD |
0.3858 USD |
0.3834 USD |
| 2024-02-09 |
0.3811 USD |
377,705.5100 |
0.3731 USD |
0.3718 USD |
0.3931 USD |
0.3811 USD |
| 2024-02-08 |
0.3748 USD |
255,094.8000 |
0.3506 USD |
0.3499 USD |
0.3809 USD |
0.3748 USD |
| 2024-02-07 |
0.3516 USD |
221,972.1800 |
0.3380 USD |
0.3380 USD |
0.3643 USD |
0.3516 USD |
| 2024-02-06 |
0.3404 USD |
71,865.0700 |
0.3274 USD |
0.3274 USD |
0.3410 USD |
0.3404 USD |
| 2024-02-05 |
0.3266 USD |
101,537.9400 |
0.3306 USD |
0.3221 USD |
0.3334 USD |
0.3266 USD |
| 2024-02-04 |
0.3312 USD |
74,728.9700 |
0.3432 USD |
0.3300 USD |
0.3439 USD |
0.3312 USD |
| 2024-02-03 |
0.3433 USD |
28,143.6100 |
0.3522 USD |
0.3433 USD |
0.3546 USD |
0.3433 USD |
| 2024-02-02 |
0.3520 USD |
189,284.5700 |
0.3446 USD |
0.3407 USD |
0.3714 USD |
0.3520 USD |
| 2024-02-01 |
0.3411 USD |
37,136.6200 |
0.3416 USD |
0.3337 USD |
0.3443 USD |
0.3411 USD |
| 2024-01-31 |
0.3398 USD |
207,099.0800 |
0.3495 USD |
0.3362 USD |
0.3505 USD |
0.3398 USD |
| 2024-01-30 |
0.3482 USD |
86,672.0400 |
0.3512 USD |
0.3482 USD |
0.3592 USD |
0.3482 USD |
| 2024-01-29 |
0.3521 USD |
88,426.5300 |
0.3405 USD |
0.3389 USD |
0.3549 USD |
0.3521 USD |
| 2024-01-28 |
0.3420 USD |
89,748.2900 |
0.3518 USD |
0.3371 USD |
0.3556 USD |
0.3420 USD |
| 2024-01-27 |
0.3515 USD |
169,450.7400 |
0.3518 USD |
0.3461 USD |
0.3571 USD |
0.3515 USD |
| 2024-01-26 |
0.3501 USD |
130,613.1600 |
0.3333 USD |
0.3316 USD |
0.3510 USD |
0.3501 USD |
| 2024-01-25 |
0.3337 USD |
161,803.9500 |
0.3340 USD |
0.3248 USD |
0.3358 USD |
0.3337 USD |
| 2024-01-24 |
0.3312 USD |
221,402.1300 |
0.3467 USD |
0.3274 USD |
0.3518 USD |
0.3312 USD |
| 2024-01-23 |
0.3393 USD |
224,863.7000 |
0.3732 USD |
0.3366 USD |
0.3815 USD |
0.3393 USD |
| 2024-01-22 |
0.3748 USD |
114,585.8900 |
0.3996 USD |
0.3703 USD |
0.4035 USD |
0.3748 USD |