Market [unlinked] / USD
Identifier on Coinbase Pro: BICO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-16 |
0.2623 USD |
691,215.2700 |
0.2968 USD |
0.2584 USD |
0.3130 USD |
0.2623 USD |
| 2022-12-15 |
0.2975 USD |
412,757.4700 |
0.3146 USD |
0.2954 USD |
0.3150 USD |
0.2975 USD |
| 2022-12-14 |
0.3148 USD |
237,274.6000 |
0.3210 USD |
0.3117 USD |
0.3238 USD |
0.3148 USD |
| 2022-12-13 |
0.3217 USD |
613,674.5400 |
0.3360 USD |
0.3106 USD |
0.3372 USD |
0.3217 USD |
| 2022-12-12 |
0.3352 USD |
2,239,345.8100 |
0.3079 USD |
0.3065 USD |
0.3543 USD |
0.3352 USD |
| 2022-12-11 |
0.3051 USD |
1,770,395.1500 |
0.3024 USD |
0.3017 USD |
0.3378 USD |
0.3051 USD |
| 2022-12-10 |
0.3019 USD |
618,508.4600 |
0.2940 USD |
0.2921 USD |
0.3531 USD |
0.3019 USD |
| 2022-12-09 |
0.2960 USD |
180,111.5000 |
0.2979 USD |
0.2925 USD |
0.3031 USD |
0.2960 USD |
| 2022-12-08 |
0.2990 USD |
142,626.8200 |
0.2931 USD |
0.2863 USD |
0.2991 USD |
0.2990 USD |
| 2022-12-07 |
0.2936 USD |
145,728.1200 |
0.3102 USD |
0.2866 USD |
0.3111 USD |
0.2936 USD |
| 2022-12-06 |
0.3072 USD |
198,955.6100 |
0.3121 USD |
0.3019 USD |
0.3142 USD |
0.3072 USD |
| 2022-12-05 |
0.3117 USD |
162,181.8000 |
0.3136 USD |
0.3054 USD |
0.3232 USD |
0.3117 USD |
| 2022-12-04 |
0.3136 USD |
198,551.2000 |
0.3076 USD |
0.3072 USD |
0.3185 USD |
0.3136 USD |
| 2022-12-03 |
0.3063 USD |
311,763.2500 |
0.3147 USD |
0.3032 USD |
0.3259 USD |
0.3063 USD |
| 2022-12-02 |
0.3144 USD |
259,660.8000 |
0.3079 USD |
0.3026 USD |
0.3213 USD |
0.3144 USD |
| 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 |