Market [unlinked] / USD
Identifier on Coinbase Pro: BICO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-01 |
0.3062 USD |
169,364.9600 |
0.3155 USD |
0.3052 USD |
0.3227 USD |
0.3062 USD |
| 2022-11-30 |
0.3167 USD |
636,734.6800 |
0.3009 USD |
0.2970 USD |
0.3386 USD |
0.3167 USD |
| 2022-11-29 |
0.2993 USD |
1,895,007.1800 |
0.2841 USD |
0.2824 USD |
0.3350 USD |
0.2993 USD |
| 2022-11-28 |
0.2850 USD |
254,426.1300 |
0.2872 USD |
0.2731 USD |
0.2886 USD |
0.2850 USD |
| 2022-11-27 |
0.2882 USD |
625,871.7600 |
0.2893 USD |
0.2879 USD |
0.2963 USD |
0.2882 USD |
| 2022-11-26 |
0.2860 USD |
432,851.7600 |
0.2879 USD |
0.2847 USD |
0.2996 USD |
0.2860 USD |
| 2022-11-25 |
0.2885 USD |
356,719.1300 |
0.2925 USD |
0.2796 USD |
0.3050 USD |
0.2885 USD |
| 2022-11-24 |
0.2916 USD |
413,513.1500 |
0.2915 USD |
0.2836 USD |
0.2970 USD |
0.2916 USD |
| 2022-11-23 |
0.2927 USD |
348,457.5300 |
0.2774 USD |
0.2753 USD |
0.3058 USD |
0.2927 USD |
| 2022-11-22 |
0.2766 USD |
101,085.9100 |
0.2743 USD |
0.2617 USD |
0.2816 USD |
0.2766 USD |
| 2022-11-21 |
0.2705 USD |
290,275.0600 |
0.2780 USD |
0.2635 USD |
0.2894 USD |
0.2705 USD |
| 2022-11-20 |
0.2779 USD |
295,914.1500 |
0.2809 USD |
0.2695 USD |
0.2904 USD |
0.2779 USD |
| 2022-11-19 |
0.2818 USD |
119,293.2600 |
0.2868 USD |
0.2768 USD |
0.2878 USD |
0.2818 USD |
| 2022-11-18 |
0.2869 USD |
252,096.4800 |
0.2971 USD |
0.2813 USD |
0.3018 USD |
0.2869 USD |
| 2022-11-17 |
0.2991 USD |
125,235.7700 |
0.3036 USD |
0.2934 USD |
0.3048 USD |
0.2991 USD |
| 2022-11-16 |
0.3027 USD |
117,142.8200 |
0.3151 USD |
0.2954 USD |
0.3258 USD |
0.3027 USD |
| 2022-11-15 |
0.3133 USD |
516,980.6500 |
0.3017 USD |
0.2992 USD |
0.3387 USD |
0.3133 USD |
| 2022-11-14 |
0.2987 USD |
343,274.7500 |
0.3027 USD |
0.2833 USD |
0.3123 USD |
0.2987 USD |
| 2022-11-13 |
0.3039 USD |
646,272.3500 |
0.3198 USD |
0.3020 USD |
0.3292 USD |
0.3039 USD |
| 2022-11-12 |
0.3156 USD |
3,134,905.3600 |
0.2901 USD |
0.2870 USD |
0.3734 USD |
0.3156 USD |
| 2022-11-11 |
0.2823 USD |
372,635.5600 |
0.3097 USD |
0.2754 USD |
0.3101 USD |
0.2823 USD |
| 2022-11-10 |
0.3083 USD |
672,618.2600 |
0.2660 USD |
0.2603 USD |
0.3179 USD |
0.3083 USD |
| 2022-11-09 |
0.2665 USD |
2,354,395.0400 |
0.3377 USD |
0.2541 USD |
0.3389 USD |
0.2665 USD |
| 2022-11-08 |
0.3433 USD |
2,764,572.4300 |
0.4047 USD |
0.3074 USD |
0.4065 USD |
0.3433 USD |
| 2022-11-07 |
0.4045 USD |
870,290.0700 |
0.4097 USD |
0.3963 USD |
0.4193 USD |
0.4045 USD |
| 2022-11-06 |
0.4117 USD |
663,047.1200 |
0.4371 USD |
0.4109 USD |
0.4442 USD |
0.4117 USD |
| 2022-11-05 |
0.4368 USD |
1,184,514.3800 |
0.4466 USD |
0.4319 USD |
0.4629 USD |
0.4368 USD |
| 2022-11-04 |
0.4489 USD |
2,906,696.1000 |
0.4252 USD |
0.4228 USD |
0.4770 USD |
0.4489 USD |
| 2022-11-03 |
0.4259 USD |
4,793,510.0000 |
0.3867 USD |
0.3867 USD |
0.4507 USD |
0.4259 USD |
| 2022-11-02 |
0.3867 USD |
1,036,468.8000 |
0.3959 USD |
0.3806 USD |
0.4094 USD |
0.3867 USD |
| 2022-11-01 |
0.3963 USD |
594,348.9400 |
0.4025 USD |
0.3956 USD |
0.4085 USD |
0.3963 USD |
| 2022-10-31 |
0.4022 USD |
475,846.7000 |
0.4044 USD |
0.3939 USD |
0.4135 USD |
0.4022 USD |
| 2022-10-30 |
0.4025 USD |
542,323.6600 |
0.4110 USD |
0.3983 USD |
0.4236 USD |
0.4025 USD |
| 2022-10-29 |
0.4089 USD |
1,187,291.6100 |
0.4080 USD |
0.4057 USD |
0.4488 USD |
0.4089 USD |
| 2022-10-28 |
0.4076 USD |
574,122.5300 |
0.3970 USD |
0.3932 USD |
0.4137 USD |
0.4076 USD |
| 2022-10-27 |
0.3974 USD |
668,837.2200 |
0.4085 USD |
0.3931 USD |
0.4219 USD |
0.3974 USD |
| 2022-10-26 |
0.4095 USD |
765,835.7200 |
0.4142 USD |
0.4077 USD |
0.4253 USD |
0.4095 USD |
| 2022-10-25 |
0.4160 USD |
886,002.4800 |
0.4056 USD |
0.3930 USD |
0.4263 USD |
0.4160 USD |
| 2022-10-24 |
0.4045 USD |
2,459,232.2000 |
0.4101 USD |
0.4017 USD |
0.4323 USD |
0.4045 USD |
| 2022-10-23 |
0.4169 USD |
2,010,490.5100 |
0.3994 USD |
0.3841 USD |
0.4707 USD |
0.4169 USD |
| 2022-10-22 |
0.4041 USD |
4,672,894.6800 |
0.4309 USD |
0.3944 USD |
0.4445 USD |
0.4041 USD |
| 2022-10-21 |
0.4309 USD |
4,574,459.5300 |
0.3717 USD |
0.3557 USD |
0.4835 USD |
0.4309 USD |
| 2022-10-20 |
0.3711 USD |
602,329.2100 |
0.3725 USD |
0.3642 USD |
0.4150 USD |
0.3711 USD |
| 2022-10-19 |
0.3685 USD |
235,691.4800 |
0.3827 USD |
0.3669 USD |
0.3827 USD |
0.3685 USD |
| 2022-10-18 |
0.3848 USD |
485,443.5500 |
0.3919 USD |
0.3754 USD |
0.3948 USD |
0.3848 USD |
| 2022-10-17 |
0.3908 USD |
382,301.7800 |
0.3963 USD |
0.3839 USD |
0.3998 USD |
0.3908 USD |
| 2022-10-16 |
0.3958 USD |
1,515,812.9100 |
0.4256 USD |
0.3883 USD |
0.4333 USD |
0.3958 USD |
| 2022-10-15 |
0.4031 USD |
3,539,541.5100 |
0.3734 USD |
0.3708 USD |
0.4179 USD |
0.4031 USD |
| 2022-10-14 |
0.3715 USD |
810,470.7900 |
0.3657 USD |
0.3635 USD |
0.3947 USD |
0.3715 USD |
| 2022-10-13 |
0.3683 USD |
1,287,928.8900 |
0.3725 USD |
0.3324 USD |
0.3729 USD |
0.3683 USD |