Market [unlinked] / USD
Identifier on Coinbase Pro: BICO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |