Market [unlinked] / USD
Identifier on Coinbase Pro: BICO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-08 |
0.1683 USD |
525,047.1400 |
0.1590 USD |
0.1590 USD |
0.1698 USD |
0.1683 USD |
| 2025-02-07 |
0.1544 USD |
359,823.2000 |
0.1610 USD |
0.1540 USD |
0.1694 USD |
0.1544 USD |
| 2025-02-06 |
0.1610 USD |
824,456.4300 |
0.1712 USD |
0.1578 USD |
0.1772 USD |
0.1610 USD |
| 2025-02-05 |
0.1697 USD |
402,347.0700 |
0.1750 USD |
0.1674 USD |
0.1777 USD |
0.1697 USD |
| 2025-02-04 |
0.1720 USD |
529,437.3700 |
0.1910 USD |
0.1650 USD |
0.1910 USD |
0.1720 USD |
| 2025-02-03 |
0.1836 USD |
2,490,174.8300 |
0.1882 USD |
0.1481 USD |
0.1882 USD |
0.1836 USD |
| 2025-02-02 |
0.1856 USD |
854,896.2700 |
0.2220 USD |
0.1780 USD |
0.2255 USD |
0.1856 USD |
| 2025-02-01 |
0.2249 USD |
246,470.8600 |
0.2419 USD |
0.2244 USD |
0.2446 USD |
0.2249 USD |
| 2025-01-31 |
0.2434 USD |
310,039.5000 |
0.2444 USD |
0.2406 USD |
0.2525 USD |
0.2434 USD |
| 2025-01-30 |
0.2462 USD |
301,622.7000 |
0.2330 USD |
0.2310 USD |
0.2490 USD |
0.2462 USD |
| 2025-01-29 |
0.2350 USD |
226,599.8300 |
0.2221 USD |
0.2210 USD |
0.2404 USD |
0.2350 USD |
| 2025-01-28 |
0.2220 USD |
149,407.8900 |
0.2390 USD |
0.2196 USD |
0.2395 USD |
0.2220 USD |
| 2025-01-27 |
0.2371 USD |
565,508.8000 |
0.2450 USD |
0.2220 USD |
0.2460 USD |
0.2371 USD |
| 2025-01-26 |
0.2596 USD |
365,417.2600 |
0.2460 USD |
0.2460 USD |
0.2613 USD |
0.2596 USD |
| 2025-01-25 |
0.2479 USD |
205,026.4400 |
0.2451 USD |
0.2428 USD |
0.2509 USD |
0.2479 USD |
| 2025-01-24 |
0.2452 USD |
443,411.2500 |
0.2529 USD |
0.2440 USD |
0.2592 USD |
0.2452 USD |
| 2025-01-23 |
0.2460 USD |
198,824.6100 |
0.2548 USD |
0.2422 USD |
0.2567 USD |
0.2460 USD |
| 2025-01-22 |
0.2575 USD |
143,800.5000 |
0.2628 USD |
0.2559 USD |
0.2651 USD |
0.2575 USD |
| 2025-01-21 |
0.2591 USD |
887,142.9100 |
0.2495 USD |
0.2389 USD |
0.2657 USD |
0.2591 USD |
| 2025-01-20 |
0.2541 USD |
816,988.7900 |
0.2560 USD |
0.2404 USD |
0.2710 USD |
0.2541 USD |
| 2025-01-19 |
0.2600 USD |
843,300.5700 |
0.2821 USD |
0.2518 USD |
0.2898 USD |
0.2600 USD |
| 2025-01-18 |
0.2812 USD |
525,548.8600 |
0.3121 USD |
0.2790 USD |
0.3140 USD |
0.2812 USD |
| 2025-01-17 |
0.3041 USD |
284,576.2500 |
0.2900 USD |
0.2894 USD |
0.3076 USD |
0.3041 USD |
| 2025-01-16 |
0.2870 USD |
315,990.4700 |
0.2951 USD |
0.2814 USD |
0.2960 USD |
0.2870 USD |
| 2025-01-15 |
0.2891 USD |
330,818.7700 |
0.2741 USD |
0.2666 USD |
0.2930 USD |
0.2891 USD |
| 2025-01-14 |
0.2757 USD |
208,804.5500 |
0.2643 USD |
0.2628 USD |
0.2757 USD |
0.2757 USD |
| 2025-01-13 |
0.2642 USD |
298,706.8200 |
0.2760 USD |
0.2451 USD |
0.2820 USD |
0.2642 USD |
| 2025-01-12 |
0.2760 USD |
282,464.4100 |
0.2770 USD |
0.2709 USD |
0.2814 USD |
0.2760 USD |
| 2025-01-11 |
0.2778 USD |
93,400.2100 |
0.2795 USD |
0.2710 USD |
0.2830 USD |
0.2778 USD |
| 2025-01-10 |
0.2808 USD |
239,131.1200 |
0.2740 USD |
0.2675 USD |
0.2847 USD |
0.2808 USD |
| 2025-01-09 |
0.2730 USD |
184,888.3700 |
0.2820 USD |
0.2630 USD |
0.2867 USD |
0.2730 USD |
| 2025-01-08 |
0.2829 USD |
478,703.8900 |
0.2995 USD |
0.2647 USD |
0.3019 USD |
0.2829 USD |
| 2025-01-07 |
0.2990 USD |
535,507.0400 |
0.3394 USD |
0.2966 USD |
0.3421 USD |
0.2990 USD |
| 2025-01-06 |
0.3401 USD |
354,127.0400 |
0.3400 USD |
0.3310 USD |
0.3477 USD |
0.3401 USD |
| 2025-01-05 |
0.3401 USD |
229,106.3500 |
0.3424 USD |
0.3297 USD |
0.3428 USD |
0.3401 USD |
| 2025-01-04 |
0.3424 USD |
390,150.1000 |
0.3511 USD |
0.3369 USD |
0.3514 USD |
0.3424 USD |
| 2025-01-03 |
0.3510 USD |
367,740.5800 |
0.3393 USD |
0.3299 USD |
0.3510 USD |
0.3510 USD |
| 2025-01-02 |
0.3379 USD |
340,120.5700 |
0.3304 USD |
0.3295 USD |
0.3458 USD |
0.3379 USD |
| 2025-01-01 |
0.3304 USD |
454,640.5400 |
0.2998 USD |
0.2914 USD |
0.3388 USD |
0.3304 USD |
| 2024-12-31 |
0.2999 USD |
311,609.9500 |
0.3128 USD |
0.2984 USD |
0.3167 USD |
0.2999 USD |
| 2024-12-30 |
0.3128 USD |
898,892.5100 |
0.3135 USD |
0.2974 USD |
0.3340 USD |
0.3128 USD |
| 2024-12-29 |
0.3152 USD |
1,153,724.1500 |
0.3185 USD |
0.3104 USD |
0.3561 USD |
0.3152 USD |
| 2024-12-28 |
0.3186 USD |
864,553.7800 |
0.2917 USD |
0.2886 USD |
0.3250 USD |
0.3186 USD |
| 2024-12-27 |
0.2925 USD |
875,717.9600 |
0.2852 USD |
0.2824 USD |
0.3034 USD |
0.2925 USD |
| 2024-12-26 |
0.2851 USD |
574,389.5200 |
0.3089 USD |
0.2807 USD |
0.3134 USD |
0.2851 USD |
| 2024-12-25 |
0.3082 USD |
970,184.6200 |
0.3170 USD |
0.3031 USD |
0.3195 USD |
0.3082 USD |
| 2024-12-24 |
0.3180 USD |
2,202,361.1700 |
0.2963 USD |
0.2881 USD |
0.3321 USD |
0.3180 USD |
| 2024-12-23 |
0.2964 USD |
870,781.4100 |
0.2723 USD |
0.2658 USD |
0.3027 USD |
0.2964 USD |
| 2024-12-22 |
0.2724 USD |
597,314.4900 |
0.2764 USD |
0.2649 USD |
0.2872 USD |
0.2724 USD |
| 2024-12-21 |
0.2765 USD |
535,902.2900 |
0.2943 USD |
0.2723 USD |
0.3116 USD |
0.2765 USD |