Market [unlinked] / USD
Identifier on Coinbase Pro: BICO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-12 |
0.3724 USD |
371,344.1100 |
0.3748 USD |
0.3679 USD |
0.3790 USD |
0.3724 USD |
| 2022-10-11 |
0.3760 USD |
498,872.2200 |
0.3892 USD |
0.3736 USD |
0.3892 USD |
0.3760 USD |
| 2022-10-10 |
0.3925 USD |
273,687.3900 |
0.4020 USD |
0.3906 USD |
0.4047 USD |
0.3925 USD |
| 2022-10-09 |
0.4011 USD |
1,073,216.3700 |
0.3939 USD |
0.3928 USD |
0.4294 USD |
0.4011 USD |
| 2022-10-08 |
0.3930 USD |
357,969.4400 |
0.3941 USD |
0.3913 USD |
0.4070 USD |
0.3930 USD |
| 2022-10-07 |
0.3966 USD |
281,181.9500 |
0.3967 USD |
0.3876 USD |
0.4001 USD |
0.3966 USD |
| 2022-10-06 |
0.3963 USD |
509,566.6600 |
0.4025 USD |
0.3952 USD |
0.4078 USD |
0.3963 USD |
| 2022-10-05 |
0.4033 USD |
1,765,210.7300 |
0.4124 USD |
0.3990 USD |
0.4278 USD |
0.4033 USD |
| 2022-10-04 |
0.4096 USD |
1,063,766.8900 |
0.4011 USD |
0.3955 USD |
0.4183 USD |
0.4096 USD |
| 2022-10-03 |
0.3988 USD |
847,601.6300 |
0.3937 USD |
0.3872 USD |
0.4015 USD |
0.3988 USD |
| 2022-10-02 |
0.3957 USD |
827,706.5200 |
0.4104 USD |
0.3931 USD |
0.4117 USD |
0.3957 USD |
| 2022-10-01 |
0.4119 USD |
475,389.4700 |
0.4165 USD |
0.4079 USD |
0.4200 USD |
0.4119 USD |
| 2022-09-30 |
0.4161 USD |
849,732.9900 |
0.4268 USD |
0.4134 USD |
0.4367 USD |
0.4161 USD |
| 2022-09-29 |
0.4283 USD |
1,286,493.1900 |
0.4189 USD |
0.4070 USD |
0.4305 USD |
0.4283 USD |
| 2022-09-28 |
0.4220 USD |
769,115.9700 |
0.4120 USD |
0.4008 USD |
0.4280 USD |
0.4220 USD |
| 2022-09-27 |
0.4137 USD |
1,579,822.7400 |
0.4295 USD |
0.4068 USD |
0.4402 USD |
0.4137 USD |
| 2022-09-26 |
0.4250 USD |
916,874.5800 |
0.4156 USD |
0.4071 USD |
0.4295 USD |
0.4250 USD |
| 2022-09-25 |
0.4182 USD |
382,707.9100 |
0.4163 USD |
0.4154 USD |
0.4258 USD |
0.4182 USD |
| 2022-09-24 |
0.4159 USD |
444,704.7000 |
0.4297 USD |
0.4148 USD |
0.4307 USD |
0.4159 USD |
| 2022-09-23 |
0.4338 USD |
897,029.9000 |
0.4351 USD |
0.4142 USD |
0.4425 USD |
0.4338 USD |
| 2022-09-22 |
0.4358 USD |
671,833.7000 |
0.4216 USD |
0.4184 USD |
0.4387 USD |
0.4358 USD |
| 2022-09-21 |
0.4210 USD |
1,303,686.1600 |
0.4271 USD |
0.4140 USD |
0.4431 USD |
0.4210 USD |
| 2022-09-20 |
0.4277 USD |
717,307.2900 |
0.4516 USD |
0.4265 USD |
0.4551 USD |
0.4277 USD |
| 2022-09-19 |
0.4508 USD |
1,084,940.8700 |
0.4412 USD |
0.4254 USD |
0.4583 USD |
0.4508 USD |
| 2022-09-18 |
0.4430 USD |
859,827.1200 |
0.4801 USD |
0.4334 USD |
0.4921 USD |
0.4430 USD |
| 2022-09-17 |
0.4796 USD |
488,318.8500 |
0.4712 USD |
0.4704 USD |
0.4892 USD |
0.4796 USD |
| 2022-09-16 |
0.4682 USD |
1,620,100.6100 |
0.4572 USD |
0.4546 USD |
0.5029 USD |
0.4682 USD |
| 2022-09-15 |
0.4591 USD |
593,016.9100 |
0.4865 USD |
0.4559 USD |
0.4867 USD |
0.4591 USD |
| 2022-09-14 |
0.4868 USD |
451,306.7200 |
0.4860 USD |
0.4760 USD |
0.4966 USD |
0.4868 USD |
| 2022-09-13 |
0.4857 USD |
1,192,203.2100 |
0.5116 USD |
0.4853 USD |
0.5170 USD |
0.4857 USD |
| 2022-09-12 |
0.5165 USD |
766,024.9900 |
0.5133 USD |
0.5060 USD |
0.5299 USD |
0.5165 USD |
| 2022-09-11 |
0.5124 USD |
718,349.4500 |
0.5256 USD |
0.5065 USD |
0.5270 USD |
0.5124 USD |
| 2022-09-10 |
0.5263 USD |
519,208.3100 |
0.5321 USD |
0.5170 USD |
0.5359 USD |
0.5263 USD |
| 2022-09-09 |
0.5306 USD |
1,282,401.3100 |
0.5085 USD |
0.5050 USD |
0.5411 USD |
0.5306 USD |
| 2022-09-08 |
0.5054 USD |
650,323.4600 |
0.5055 USD |
0.4932 USD |
0.5093 USD |
0.5054 USD |
| 2022-09-07 |
0.5034 USD |
909,799.5000 |
0.5071 USD |
0.4843 USD |
0.5105 USD |
0.5034 USD |
| 2022-09-06 |
0.5132 USD |
1,231,816.9900 |
0.5170 USD |
0.4972 USD |
0.5290 USD |
0.5132 USD |
| 2022-09-05 |
0.5166 USD |
1,316,203.5600 |
0.5066 USD |
0.4965 USD |
0.5479 USD |
0.5166 USD |
| 2022-09-04 |
0.5047 USD |
307,612.9200 |
0.5007 USD |
0.4965 USD |
0.5127 USD |
0.5047 USD |
| 2022-09-03 |
0.4988 USD |
526,099.4600 |
0.4990 USD |
0.4973 USD |
0.5216 USD |
0.4988 USD |
| 2022-09-02 |
0.5003 USD |
659,596.0200 |
0.5021 USD |
0.4932 USD |
0.5188 USD |
0.5003 USD |
| 2022-09-01 |
0.4995 USD |
754,700.0700 |
0.5062 USD |
0.4892 USD |
0.5102 USD |
0.4995 USD |
| 2022-08-31 |
0.5088 USD |
573,586.2400 |
0.5127 USD |
0.5006 USD |
0.5241 USD |
0.5088 USD |
| 2022-08-30 |
0.5135 USD |
1,147,217.3900 |
0.5218 USD |
0.4981 USD |
0.5358 USD |
0.5135 USD |
| 2022-08-29 |
0.5234 USD |
928,800.7100 |
0.4998 USD |
0.4990 USD |
0.5239 USD |
0.5234 USD |
| 2022-08-28 |
0.5123 USD |
3,783,722.6100 |
0.5748 USD |
0.5086 USD |
0.5777 USD |
0.5123 USD |
| 2022-08-27 |
0.5727 USD |
6,927,354.1500 |
0.4767 USD |
0.4767 USD |
0.6324 USD |
0.5727 USD |
| 2022-08-26 |
0.4770 USD |
792,780.8400 |
0.5089 USD |
0.4750 USD |
0.5099 USD |
0.4770 USD |
| 2022-08-25 |
0.5111 USD |
637,678.0000 |
0.5118 USD |
0.5029 USD |
0.5270 USD |
0.5111 USD |
| 2022-08-24 |
0.5093 USD |
959,592.3800 |
0.5166 USD |
0.4990 USD |
0.5291 USD |
0.5093 USD |