Market [unlinked] / USD
Identifier on Coinbase Pro: BICO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.1135 USD |
1,580,426.8000 |
0.1106 USD |
0.1099 USD |
0.1237 USD |
0.1135 USD |
| 2025-03-29 |
0.1092 USD |
515,977.2600 |
0.1199 USD |
0.1080 USD |
0.1202 USD |
0.1092 USD |
| 2025-03-28 |
0.1192 USD |
1,483,124.8000 |
0.1322 USD |
0.1168 USD |
0.1330 USD |
0.1192 USD |
| 2025-03-27 |
0.1300 USD |
209,100.2300 |
0.1289 USD |
0.1273 USD |
0.1316 USD |
0.1300 USD |
| 2025-03-26 |
0.1279 USD |
193,489.7100 |
0.1322 USD |
0.1275 USD |
0.1337 USD |
0.1279 USD |
| 2025-03-25 |
0.1322 USD |
364,238.7600 |
0.1347 USD |
0.1303 USD |
0.1355 USD |
0.1322 USD |
| 2025-03-24 |
0.1341 USD |
354,360.0400 |
0.1242 USD |
0.1242 USD |
0.1347 USD |
0.1341 USD |
| 2025-03-23 |
0.1237 USD |
820,758.7100 |
0.1262 USD |
0.1229 USD |
0.1316 USD |
0.1237 USD |
| 2025-03-22 |
0.1277 USD |
705,128.7300 |
0.1217 USD |
0.1204 USD |
0.1292 USD |
0.1277 USD |
| 2025-03-21 |
0.1210 USD |
279,872.4700 |
0.1226 USD |
0.1171 USD |
0.1233 USD |
0.1210 USD |
| 2025-03-20 |
0.1236 USD |
232,521.5300 |
0.1275 USD |
0.1219 USD |
0.1275 USD |
0.1236 USD |
| 2025-03-19 |
0.1247 USD |
196,655.7600 |
0.1249 USD |
0.1242 USD |
0.1286 USD |
0.1247 USD |
| 2025-03-18 |
0.1205 USD |
233,228.7900 |
0.1302 USD |
0.1200 USD |
0.1302 USD |
0.1205 USD |
| 2025-03-17 |
0.1295 USD |
616,451.1900 |
0.1230 USD |
0.1230 USD |
0.1319 USD |
0.1295 USD |
| 2025-03-16 |
0.1236 USD |
348,804.3600 |
0.1291 USD |
0.1219 USD |
0.1291 USD |
0.1236 USD |
| 2025-03-15 |
0.1303 USD |
704,089.0000 |
0.1250 USD |
0.1239 USD |
0.1303 USD |
0.1303 USD |
| 2025-03-14 |
0.1251 USD |
1,538,859.2300 |
0.1143 USD |
0.1141 USD |
0.1350 USD |
0.1251 USD |
| 2025-03-13 |
0.1134 USD |
409,435.5700 |
0.1164 USD |
0.1130 USD |
0.1175 USD |
0.1134 USD |
| 2025-03-12 |
0.1166 USD |
558,974.3500 |
0.1138 USD |
0.1097 USD |
0.1184 USD |
0.1166 USD |
| 2025-03-11 |
0.1155 USD |
534,668.1800 |
0.1109 USD |
0.1017 USD |
0.1155 USD |
0.1155 USD |
| 2025-03-10 |
0.1107 USD |
300,436.0400 |
0.1123 USD |
0.1058 USD |
0.1209 USD |
0.1107 USD |
| 2025-03-09 |
0.1122 USD |
1,650,558.2700 |
0.1268 USD |
0.1092 USD |
0.1268 USD |
0.1122 USD |
| 2025-03-08 |
0.1259 USD |
438,300.3700 |
0.1309 USD |
0.1252 USD |
0.1324 USD |
0.1259 USD |
| 2025-03-07 |
0.1332 USD |
356,753.6400 |
0.1311 USD |
0.1251 USD |
0.1383 USD |
0.1332 USD |
| 2025-03-06 |
0.1336 USD |
228,565.4200 |
0.1390 USD |
0.1315 USD |
0.1427 USD |
0.1336 USD |
| 2025-03-05 |
0.1391 USD |
412,356.7800 |
0.1351 USD |
0.1328 USD |
0.1400 USD |
0.1391 USD |
| 2025-03-04 |
0.1336 USD |
682,136.9600 |
0.1434 USD |
0.1232 USD |
0.1448 USD |
0.1336 USD |
| 2025-03-03 |
0.1418 USD |
402,878.9300 |
0.1709 USD |
0.1418 USD |
0.1714 USD |
0.1418 USD |
| 2025-03-02 |
0.1710 USD |
360,706.3500 |
0.1535 USD |
0.1524 USD |
0.1719 USD |
0.1710 USD |
| 2025-03-01 |
0.1537 USD |
83,564.9400 |
0.1574 USD |
0.1508 USD |
0.1583 USD |
0.1537 USD |
| 2025-02-28 |
0.1581 USD |
620,896.1500 |
0.1621 USD |
0.1436 USD |
0.1621 USD |
0.1581 USD |
| 2025-02-27 |
0.1613 USD |
179,137.5100 |
0.1566 USD |
0.1566 USD |
0.1638 USD |
0.1613 USD |
| 2025-02-26 |
0.1597 USD |
345,528.3800 |
0.1581 USD |
0.1517 USD |
0.1607 USD |
0.1597 USD |
| 2025-02-25 |
0.1584 USD |
797,547.6200 |
0.1539 USD |
0.1427 USD |
0.1593 USD |
0.1584 USD |
| 2025-02-24 |
0.1542 USD |
526,921.1700 |
0.1761 USD |
0.1515 USD |
0.1761 USD |
0.1542 USD |
| 2025-02-23 |
0.1757 USD |
116,294.8600 |
0.1843 USD |
0.1723 USD |
0.1843 USD |
0.1757 USD |
| 2025-02-22 |
0.1864 USD |
204,502.8800 |
0.1728 USD |
0.1725 USD |
0.1864 USD |
0.1864 USD |
| 2025-02-21 |
0.1728 USD |
246,663.8200 |
0.1815 USD |
0.1712 USD |
0.1906 USD |
0.1728 USD |
| 2025-02-20 |
0.1823 USD |
169,797.2000 |
0.1708 USD |
0.1708 USD |
0.1823 USD |
0.1823 USD |
| 2025-02-19 |
0.1704 USD |
145,145.6200 |
0.1662 USD |
0.1647 USD |
0.1721 USD |
0.1704 USD |
| 2025-02-18 |
0.1673 USD |
241,813.0500 |
0.1786 USD |
0.1613 USD |
0.1799 USD |
0.1673 USD |
| 2025-02-17 |
0.1807 USD |
190,129.9900 |
0.1789 USD |
0.1736 USD |
0.1857 USD |
0.1807 USD |
| 2025-02-16 |
0.1754 USD |
157,915.3400 |
0.1770 USD |
0.1740 USD |
0.1838 USD |
0.1754 USD |
| 2025-02-15 |
0.1745 USD |
149,210.1500 |
0.1830 USD |
0.1741 USD |
0.1843 USD |
0.1745 USD |
| 2025-02-14 |
0.1860 USD |
240,718.6600 |
0.1815 USD |
0.1790 USD |
0.1900 USD |
0.1860 USD |
| 2025-02-13 |
0.1799 USD |
448,751.6400 |
0.1847 USD |
0.1755 USD |
0.1864 USD |
0.1799 USD |
| 2025-02-12 |
0.1850 USD |
363,050.9300 |
0.1759 USD |
0.1685 USD |
0.1850 USD |
0.1850 USD |
| 2025-02-11 |
0.1740 USD |
318,312.2700 |
0.1790 USD |
0.1714 USD |
0.1878 USD |
0.1740 USD |
| 2025-02-10 |
0.1781 USD |
265,376.9300 |
0.1735 USD |
0.1660 USD |
0.1794 USD |
0.1781 USD |
| 2025-02-09 |
0.1640 USD |
531,607.0800 |
0.1695 USD |
0.1640 USD |
0.1863 USD |
0.1640 USD |