Market [unlinked] / USD
Identifier on Coinbase Pro: BICO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-20 |
0.5294 USD |
455,228.0100 |
0.4814 USD |
0.4520 USD |
0.5402 USD |
0.5294 USD |
| 2024-03-19 |
0.4666 USD |
545,997.2900 |
0.5487 USD |
0.4651 USD |
0.5487 USD |
0.4666 USD |
| 2024-03-18 |
0.5535 USD |
398,197.2100 |
0.5875 USD |
0.5391 USD |
0.6004 USD |
0.5535 USD |
| 2024-03-17 |
0.5974 USD |
237,551.6000 |
0.5714 USD |
0.5352 USD |
0.6025 USD |
0.5974 USD |
| 2024-03-16 |
0.5636 USD |
313,749.3700 |
0.6326 USD |
0.5538 USD |
0.6439 USD |
0.5636 USD |
| 2024-03-15 |
0.6288 USD |
492,680.0400 |
0.6945 USD |
0.5909 USD |
0.7113 USD |
0.6288 USD |
| 2024-03-14 |
0.6875 USD |
805,556.1900 |
0.7122 USD |
0.6334 USD |
0.7466 USD |
0.6875 USD |
| 2024-03-13 |
0.7086 USD |
1,447,266.2700 |
0.6587 USD |
0.6518 USD |
0.7565 USD |
0.7086 USD |
| 2024-03-12 |
0.6558 USD |
815,146.2600 |
0.6582 USD |
0.6174 USD |
0.6751 USD |
0.6558 USD |
| 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 |