Market [unlinked] / USD
Identifier on Coinbase Pro: BICO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-05 |
0.3503 USD |
151,567.7400 |
0.3643 USD |
0.3385 USD |
0.3643 USD |
0.3503 USD |
| 2024-01-04 |
0.3635 USD |
250,089.8300 |
0.3554 USD |
0.3501 USD |
0.3719 USD |
0.3635 USD |
| 2024-01-03 |
0.3555 USD |
668,522.0500 |
0.3846 USD |
0.3310 USD |
0.4009 USD |
0.3555 USD |
| 2024-01-02 |
0.3833 USD |
254,781.4900 |
0.3969 USD |
0.3769 USD |
0.4029 USD |
0.3833 USD |
| 2024-01-01 |
0.3959 USD |
202,245.8100 |
0.3831 USD |
0.3775 USD |
0.4001 USD |
0.3959 USD |
| 2023-12-31 |
0.3801 USD |
222,248.6900 |
0.3865 USD |
0.3767 USD |
0.3957 USD |
0.3801 USD |
| 2023-12-30 |
0.3866 USD |
220,996.2200 |
0.3858 USD |
0.3812 USD |
0.4084 USD |
0.3866 USD |
| 2023-12-29 |
0.3830 USD |
169,973.3600 |
0.3898 USD |
0.3783 USD |
0.4019 USD |
0.3830 USD |
| 2023-12-28 |
0.3911 USD |
353,126.2600 |
0.4063 USD |
0.3856 USD |
0.4186 USD |
0.3911 USD |
| 2023-12-27 |
0.4136 USD |
293,151.9900 |
0.4216 USD |
0.4104 USD |
0.4270 USD |
0.4136 USD |
| 2023-12-26 |
0.4251 USD |
431,178.4800 |
0.4318 USD |
0.3993 USD |
0.4368 USD |
0.4251 USD |
| 2023-12-25 |
0.4302 USD |
415,326.1300 |
0.4409 USD |
0.4218 USD |
0.4491 USD |
0.4302 USD |
| 2023-12-24 |
0.4353 USD |
685,680.5200 |
0.4320 USD |
0.4189 USD |
0.4892 USD |
0.4353 USD |
| 2023-12-23 |
0.4344 USD |
196,166.5700 |
0.4207 USD |
0.4060 USD |
0.4418 USD |
0.4344 USD |
| 2023-12-22 |
0.4221 USD |
938,265.6300 |
0.3938 USD |
0.3922 USD |
0.4379 USD |
0.4221 USD |
| 2023-12-21 |
0.3913 USD |
623,628.4900 |
0.3900 USD |
0.3761 USD |
0.3923 USD |
0.3913 USD |
| 2023-12-20 |
0.3959 USD |
552,902.6700 |
0.3642 USD |
0.3635 USD |
0.3977 USD |
0.3959 USD |
| 2023-12-19 |
0.3636 USD |
198,915.2900 |
0.3816 USD |
0.3633 USD |
0.3816 USD |
0.3636 USD |
| 2023-12-18 |
0.3822 USD |
750,984.5900 |
0.3540 USD |
0.3429 USD |
0.3901 USD |
0.3822 USD |
| 2023-12-17 |
0.3571 USD |
318,443.2000 |
0.3613 USD |
0.3500 USD |
0.3741 USD |
0.3571 USD |
| 2023-12-16 |
0.3602 USD |
615,086.2700 |
0.3632 USD |
0.3557 USD |
0.3977 USD |
0.3602 USD |
| 2023-12-15 |
0.3618 USD |
623,619.3200 |
0.3532 USD |
0.3502 USD |
0.3733 USD |
0.3618 USD |
| 2023-12-14 |
0.3530 USD |
575,987.0100 |
0.3542 USD |
0.3404 USD |
0.3590 USD |
0.3530 USD |
| 2023-12-13 |
0.3547 USD |
541,689.0300 |
0.3584 USD |
0.3353 USD |
0.3656 USD |
0.3547 USD |
| 2023-12-12 |
0.3615 USD |
1,196,909.2300 |
0.3588 USD |
0.3357 USD |
0.3858 USD |
0.3615 USD |
| 2023-12-11 |
0.3544 USD |
1,648,175.7000 |
0.3317 USD |
0.3037 USD |
0.3686 USD |
0.3544 USD |
| 2023-12-10 |
0.3316 USD |
257,268.1600 |
0.3262 USD |
0.3167 USD |
0.3380 USD |
0.3316 USD |
| 2023-12-09 |
0.3291 USD |
1,225,917.4700 |
0.3272 USD |
0.3234 USD |
0.3620 USD |
0.3291 USD |
| 2023-12-08 |
0.3252 USD |
745,698.8100 |
0.3162 USD |
0.3129 USD |
0.3351 USD |
0.3252 USD |
| 2023-12-07 |
0.3149 USD |
654,890.9600 |
0.3082 USD |
0.3063 USD |
0.3225 USD |
0.3149 USD |
| 2023-12-06 |
0.3069 USD |
968,676.5000 |
0.3120 USD |
0.3025 USD |
0.3311 USD |
0.3069 USD |
| 2023-12-05 |
0.3140 USD |
1,522,485.5200 |
0.2930 USD |
0.2899 USD |
0.3266 USD |
0.3140 USD |
| 2023-12-04 |
0.2925 USD |
1,491,323.7700 |
0.2756 USD |
0.2691 USD |
0.2974 USD |
0.2925 USD |
| 2023-12-03 |
0.2750 USD |
440,023.8200 |
0.2780 USD |
0.2713 USD |
0.2860 USD |
0.2750 USD |
| 2023-12-02 |
0.2781 USD |
643,841.9300 |
0.2739 USD |
0.2709 USD |
0.2839 USD |
0.2781 USD |
| 2023-12-01 |
0.2714 USD |
295,043.8000 |
0.2652 USD |
0.2650 USD |
0.2747 USD |
0.2714 USD |
| 2023-11-30 |
0.2657 USD |
196,935.7600 |
0.2660 USD |
0.2639 USD |
0.2721 USD |
0.2657 USD |
| 2023-11-29 |
0.2641 USD |
244,839.7000 |
0.2655 USD |
0.2622 USD |
0.2730 USD |
0.2641 USD |
| 2023-11-28 |
0.2674 USD |
310,302.7300 |
0.2611 USD |
0.2530 USD |
0.2696 USD |
0.2674 USD |
| 2023-11-27 |
0.2575 USD |
416,598.5400 |
0.2705 USD |
0.2550 USD |
0.2723 USD |
0.2575 USD |
| 2023-11-26 |
0.2706 USD |
174,728.0900 |
0.2760 USD |
0.2607 USD |
0.2772 USD |
0.2706 USD |
| 2023-11-25 |
0.2758 USD |
450,798.8200 |
0.2717 USD |
0.2717 USD |
0.2970 USD |
0.2758 USD |
| 2023-11-24 |
0.2723 USD |
363,908.3000 |
0.2623 USD |
0.2623 USD |
0.2784 USD |
0.2723 USD |
| 2023-11-23 |
0.2627 USD |
207,685.2500 |
0.2590 USD |
0.2555 USD |
0.2636 USD |
0.2627 USD |
| 2023-11-22 |
0.2571 USD |
265,388.6900 |
0.2411 USD |
0.2411 USD |
0.2608 USD |
0.2571 USD |
| 2023-11-21 |
0.2492 USD |
589,044.6800 |
0.2680 USD |
0.2462 USD |
0.2749 USD |
0.2492 USD |
| 2023-11-20 |
0.2696 USD |
2,801,834.8000 |
0.2758 USD |
0.2652 USD |
0.2761 USD |
0.2696 USD |
| 2023-11-19 |
0.2718 USD |
256,886.4100 |
0.2651 USD |
0.2598 USD |
0.2771 USD |
0.2718 USD |
| 2023-11-18 |
0.2642 USD |
312,803.4500 |
0.2760 USD |
0.2603 USD |
0.2900 USD |
0.2642 USD |
| 2023-11-17 |
0.2712 USD |
234,916.5200 |
0.2782 USD |
0.2600 USD |
0.2869 USD |
0.2712 USD |