Market [unlinked] / USD
Identifier on Coinbase Pro: BICO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.1233 USD |
24,398,995.0600 |
0.1062 USD |
0.1047 USD |
0.1500 USD |
0.1233 USD |
| 2025-08-26 |
0.1061 USD |
1,965,272.7200 |
0.1003 USD |
0.1003 USD |
0.1086 USD |
0.1061 USD |
| 2025-08-25 |
0.1009 USD |
910,509.3600 |
0.1096 USD |
0.0993 USD |
0.1117 USD |
0.1009 USD |
| 2025-08-24 |
0.1115 USD |
844,245.3300 |
0.1147 USD |
0.1092 USD |
0.1161 USD |
0.1115 USD |
| 2025-08-23 |
0.1161 USD |
1,370,979.3000 |
0.1175 USD |
0.1126 USD |
0.1176 USD |
0.1161 USD |
| 2025-08-22 |
0.1180 USD |
2,558,375.5300 |
0.1056 USD |
0.1003 USD |
0.1214 USD |
0.1180 USD |
| 2025-08-21 |
0.1044 USD |
242,097.2400 |
0.1089 USD |
0.1036 USD |
0.1096 USD |
0.1044 USD |
| 2025-08-20 |
0.1090 USD |
522,392.2100 |
0.1022 USD |
0.1018 USD |
0.1090 USD |
0.1090 USD |
| 2025-08-19 |
0.1033 USD |
411,308.7900 |
0.1052 USD |
0.1025 USD |
0.1106 USD |
0.1033 USD |
| 2025-08-18 |
0.1053 USD |
306,371.6800 |
0.1076 USD |
0.1018 USD |
0.1076 USD |
0.1053 USD |
| 2025-08-17 |
0.1077 USD |
143,436.3200 |
0.1087 USD |
0.1073 USD |
0.1120 USD |
0.1077 USD |
| 2025-08-16 |
0.1091 USD |
154,664.0200 |
0.1073 USD |
0.1057 USD |
0.1100 USD |
0.1091 USD |
| 2025-08-15 |
0.1068 USD |
495,980.5400 |
0.1085 USD |
0.1032 USD |
0.1111 USD |
0.1068 USD |
| 2025-08-14 |
0.1084 USD |
559,759.7300 |
0.1208 USD |
0.1072 USD |
0.1220 USD |
0.1084 USD |
| 2025-08-13 |
0.1203 USD |
382,672.0700 |
0.1170 USD |
0.1157 USD |
0.1220 USD |
0.1203 USD |
| 2025-08-12 |
0.1172 USD |
784,256.1900 |
0.1104 USD |
0.1074 USD |
0.1183 USD |
0.1172 USD |
| 2025-08-11 |
0.1124 USD |
631,343.9200 |
0.1191 USD |
0.1118 USD |
0.1234 USD |
0.1124 USD |
| 2025-08-10 |
0.1185 USD |
1,998,258.0300 |
0.1185 USD |
0.1137 USD |
0.1264 USD |
0.1185 USD |
| 2025-08-09 |
0.1187 USD |
1,400,601.7400 |
0.1104 USD |
0.1094 USD |
0.1221 USD |
0.1187 USD |
| 2025-08-08 |
0.1101 USD |
421,810.3400 |
0.1076 USD |
0.1064 USD |
0.1109 USD |
0.1101 USD |
| 2025-08-07 |
0.1087 USD |
827,344.9300 |
0.1049 USD |
0.1031 USD |
0.1097 USD |
0.1087 USD |
| 2025-08-06 |
0.1064 USD |
1,421,787.0900 |
0.1083 USD |
0.1037 USD |
0.1089 USD |
0.1064 USD |
| 2025-08-05 |
0.1078 USD |
9,193,017.3600 |
0.1064 USD |
0.1051 USD |
0.1259 USD |
0.1078 USD |
| 2025-08-04 |
0.1055 USD |
453,705.6200 |
0.1000 USD |
0.0989 USD |
0.1063 USD |
0.1055 USD |
| 2025-08-03 |
0.0989 USD |
183,176.1100 |
0.0942 USD |
0.0933 USD |
0.0995 USD |
0.0989 USD |
| 2025-08-02 |
0.0942 USD |
237,964.3600 |
0.0980 USD |
0.0928 USD |
0.1016 USD |
0.0942 USD |
| 2025-08-01 |
0.0961 USD |
602,413.3600 |
0.1010 USD |
0.0961 USD |
0.1019 USD |
0.0961 USD |
| 2025-07-31 |
0.1004 USD |
321,777.5000 |
0.1075 USD |
0.1004 USD |
0.1104 USD |
0.1004 USD |
| 2025-07-30 |
0.1064 USD |
336,961.0400 |
0.1112 USD |
0.1025 USD |
0.1117 USD |
0.1064 USD |
| 2025-07-29 |
0.1118 USD |
361,325.8800 |
0.1149 USD |
0.1102 USD |
0.1191 USD |
0.1118 USD |
| 2025-07-28 |
0.1141 USD |
1,484,997.4600 |
0.1237 USD |
0.1136 USD |
0.1302 USD |
0.1141 USD |
| 2025-07-27 |
0.1234 USD |
2,729,778.9400 |
0.1161 USD |
0.1160 USD |
0.1273 USD |
0.1234 USD |
| 2025-07-26 |
0.1158 USD |
554,693.2600 |
0.1128 USD |
0.1124 USD |
0.1184 USD |
0.1158 USD |
| 2025-07-25 |
0.1128 USD |
3,396,001.3800 |
0.1134 USD |
0.1076 USD |
0.1259 USD |
0.1128 USD |
| 2025-07-24 |
0.1155 USD |
734,595.9400 |
0.1086 USD |
0.1008 USD |
0.1179 USD |
0.1155 USD |
| 2025-07-23 |
0.1081 USD |
331,545.2400 |
0.1193 USD |
0.1056 USD |
0.1201 USD |
0.1081 USD |
| 2025-07-22 |
0.1187 USD |
295,749.5600 |
0.1160 USD |
0.1112 USD |
0.1197 USD |
0.1187 USD |
| 2025-07-21 |
0.1174 USD |
391,202.7400 |
0.1148 USD |
0.1146 USD |
0.1200 USD |
0.1174 USD |
| 2025-07-20 |
0.1155 USD |
540,207.6900 |
0.1115 USD |
0.1115 USD |
0.1194 USD |
0.1155 USD |
| 2025-07-19 |
0.1118 USD |
244,563.4900 |
0.1111 USD |
0.1086 USD |
0.1137 USD |
0.1118 USD |
| 2025-07-18 |
0.1117 USD |
322,761.0200 |
0.1114 USD |
0.1098 USD |
0.1179 USD |
0.1117 USD |
| 2025-07-17 |
0.1096 USD |
377,083.5500 |
0.1125 USD |
0.1068 USD |
0.1132 USD |
0.1096 USD |
| 2025-07-16 |
0.1125 USD |
738,882.3900 |
0.1116 USD |
0.1091 USD |
0.1137 USD |
0.1125 USD |
| 2025-07-15 |
0.1091 USD |
285,838.1900 |
0.1045 USD |
0.0997 USD |
0.1102 USD |
0.1091 USD |
| 2025-07-14 |
0.1027 USD |
407,928.2000 |
0.1051 USD |
0.1027 USD |
0.1098 USD |
0.1027 USD |
| 2025-07-13 |
0.1042 USD |
805,660.0700 |
0.1046 USD |
0.1038 USD |
0.1102 USD |
0.1042 USD |
| 2025-07-12 |
0.1031 USD |
269,845.9100 |
0.1050 USD |
0.1011 USD |
0.1076 USD |
0.1031 USD |
| 2025-07-11 |
0.1076 USD |
685,840.0600 |
0.1055 USD |
0.1039 USD |
0.1114 USD |
0.1076 USD |
| 2025-07-10 |
0.1033 USD |
285,266.6700 |
0.0969 USD |
0.0969 USD |
0.1049 USD |
0.1033 USD |
| 2025-07-09 |
0.0983 USD |
337,409.5300 |
0.0921 USD |
0.0919 USD |
0.0988 USD |
0.0983 USD |