Market [unlinked] / USD
Identifier on Coinbase Pro: BICO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-04 |
0.5016 USD |
1,304,674.5100 |
0.4772 USD |
0.4638 USD |
0.5069 USD |
0.5016 USD |
| 2022-07-03 |
0.4765 USD |
841,419.7900 |
0.4908 USD |
0.4655 USD |
0.4926 USD |
0.4765 USD |
| 2022-07-02 |
0.4921 USD |
828,172.8200 |
0.4912 USD |
0.4691 USD |
0.5099 USD |
0.4921 USD |
| 2022-07-01 |
0.4970 USD |
1,440,634.7700 |
0.5030 USD |
0.4801 USD |
0.5160 USD |
0.4970 USD |
| 2022-06-30 |
0.4862 USD |
2,072,541.2600 |
0.5329 USD |
0.4693 USD |
0.5333 USD |
0.4862 USD |
| 2022-06-29 |
0.5329 USD |
2,347,030.3200 |
0.5300 USD |
0.5260 USD |
0.5742 USD |
0.5329 USD |
| 2022-06-28 |
0.5458 USD |
2,804,606.2900 |
0.5787 USD |
0.5290 USD |
0.5931 USD |
0.5458 USD |
| 2022-06-27 |
0.5887 USD |
3,691,827.3500 |
0.5260 USD |
0.5260 USD |
0.6300 USD |
0.5887 USD |
| 2022-06-26 |
0.5250 USD |
954,254.4000 |
0.5530 USD |
0.5250 USD |
0.5840 USD |
0.5250 USD |
| 2022-06-25 |
0.5540 USD |
658,857.9500 |
0.5600 USD |
0.5250 USD |
0.5880 USD |
0.5540 USD |
| 2022-06-24 |
0.5600 USD |
660,098.1200 |
0.5360 USD |
0.5220 USD |
0.5720 USD |
0.5600 USD |
| 2022-06-23 |
0.5390 USD |
367,623.4200 |
0.5030 USD |
0.5030 USD |
0.5390 USD |
0.5390 USD |
| 2022-06-22 |
0.5060 USD |
544,172.3700 |
0.5250 USD |
0.4980 USD |
0.5260 USD |
0.5060 USD |
| 2022-06-21 |
0.5320 USD |
903,420.9600 |
0.5410 USD |
0.5210 USD |
0.5690 USD |
0.5320 USD |
| 2022-06-20 |
0.5400 USD |
669,732.4600 |
0.5390 USD |
0.5120 USD |
0.5490 USD |
0.5400 USD |
| 2022-06-19 |
0.5330 USD |
1,013,069.2500 |
0.5050 USD |
0.4880 USD |
0.5540 USD |
0.5330 USD |
| 2022-06-18 |
0.5010 USD |
1,157,715.5500 |
0.5080 USD |
0.4510 USD |
0.5180 USD |
0.5010 USD |
| 2022-06-17 |
0.5100 USD |
1,248,540.8200 |
0.4990 USD |
0.4970 USD |
0.5620 USD |
0.5100 USD |
| 2022-06-16 |
0.4980 USD |
911,830.1400 |
0.5550 USD |
0.4790 USD |
0.5600 USD |
0.4980 USD |
| 2022-06-15 |
0.5430 USD |
1,375,689.7800 |
0.5150 USD |
0.4610 USD |
0.5640 USD |
0.5430 USD |
| 2022-06-14 |
0.4960 USD |
1,258,764.8100 |
0.4920 USD |
0.4610 USD |
0.5360 USD |
0.4960 USD |
| 2022-06-13 |
0.4910 USD |
2,045,248.7300 |
0.4910 USD |
0.4370 USD |
0.5100 USD |
0.4910 USD |
| 2022-06-12 |
0.5010 USD |
1,909,130.3100 |
0.5420 USD |
0.4800 USD |
0.5470 USD |
0.5010 USD |
| 2022-06-11 |
0.5260 USD |
3,996,221.6800 |
0.6240 USD |
0.5140 USD |
0.6450 USD |
0.5260 USD |
| 2022-06-10 |
0.6210 USD |
1,448,191.5000 |
0.6770 USD |
0.6140 USD |
0.6830 USD |
0.6210 USD |
| 2022-06-09 |
0.6740 USD |
613,201.4400 |
0.6640 USD |
0.6540 USD |
0.6900 USD |
0.6740 USD |
| 2022-06-08 |
0.6770 USD |
737,444.9200 |
0.6980 USD |
0.6660 USD |
0.7130 USD |
0.6770 USD |
| 2022-06-07 |
0.6860 USD |
1,475,831.5000 |
0.7200 USD |
0.6620 USD |
0.7210 USD |
0.6860 USD |
| 2022-06-06 |
0.7190 USD |
2,084,299.8700 |
0.7290 USD |
0.7080 USD |
0.8050 USD |
0.7190 USD |
| 2022-06-05 |
0.7330 USD |
2,032,153.9000 |
0.6930 USD |
0.6780 USD |
0.7690 USD |
0.7330 USD |
| 2022-06-04 |
0.6910 USD |
1,105,689.3300 |
0.7100 USD |
0.6760 USD |
0.7340 USD |
0.6910 USD |
| 2022-06-03 |
0.7050 USD |
1,048,506.1100 |
0.7450 USD |
0.6600 USD |
0.7450 USD |
0.7050 USD |
| 2022-06-02 |
0.7500 USD |
652,858.5000 |
0.7260 USD |
0.6950 USD |
0.7610 USD |
0.7500 USD |
| 2022-06-01 |
0.7310 USD |
3,130,164.0100 |
0.8700 USD |
0.7210 USD |
0.9240 USD |
0.7310 USD |
| 2022-05-31 |
0.8890 USD |
8,194,964.1000 |
0.6940 USD |
0.6880 USD |
1.0080 USD |
0.8890 USD |
| 2022-05-30 |
0.6930 USD |
664,773.2000 |
0.6470 USD |
0.6420 USD |
0.7010 USD |
0.6930 USD |
| 2022-05-29 |
0.6470 USD |
508,834.7100 |
0.6520 USD |
0.6280 USD |
0.6560 USD |
0.6470 USD |
| 2022-05-28 |
0.6510 USD |
777,126.8300 |
0.6540 USD |
0.6380 USD |
0.6840 USD |
0.6510 USD |
| 2022-05-27 |
0.6480 USD |
2,578,498.2800 |
0.6210 USD |
0.5850 USD |
0.7270 USD |
0.6480 USD |
| 2022-05-26 |
0.6270 USD |
1,213,700.2000 |
0.6520 USD |
0.5910 USD |
0.6630 USD |
0.6270 USD |
| 2022-05-25 |
0.6550 USD |
503,418.0000 |
0.6910 USD |
0.6490 USD |
0.7010 USD |
0.6550 USD |
| 2022-05-24 |
0.6900 USD |
1,299,170.6500 |
0.6490 USD |
0.6320 USD |
0.7240 USD |
0.6900 USD |
| 2022-05-23 |
0.6570 USD |
854,535.1900 |
0.6920 USD |
0.6540 USD |
0.7180 USD |
0.6570 USD |
| 2022-05-22 |
0.6930 USD |
683,018.1000 |
0.7220 USD |
0.6750 USD |
0.7470 USD |
0.6930 USD |
| 2022-05-21 |
0.7230 USD |
1,195,451.8300 |
0.6840 USD |
0.6550 USD |
0.7480 USD |
0.7230 USD |
| 2022-05-20 |
0.6920 USD |
1,103,161.7800 |
0.7100 USD |
0.6540 USD |
0.7300 USD |
0.6920 USD |
| 2022-05-19 |
0.7060 USD |
5,413,760.0600 |
0.6730 USD |
0.6450 USD |
0.7680 USD |
0.7060 USD |
| 2022-05-18 |
0.7030 USD |
3,932,693.3200 |
0.6210 USD |
0.5620 USD |
0.7940 USD |
0.7030 USD |
| 2022-05-17 |
0.6240 USD |
918,446.7800 |
0.6200 USD |
0.5920 USD |
0.6410 USD |
0.6240 USD |
| 2022-05-16 |
0.6130 USD |
1,525,686.9300 |
0.7000 USD |
0.5900 USD |
0.7040 USD |
0.6130 USD |