Market [unlinked] / USD
Identifier on Coinbase Pro: BICO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-02 |
0.3937 USD |
1,052,975.9100 |
0.3959 USD |
0.3652 USD |
0.4036 USD |
0.3937 USD |
| 2024-12-01 |
0.3960 USD |
1,149,431.0000 |
0.3983 USD |
0.3871 USD |
0.4174 USD |
0.3960 USD |
| 2024-11-30 |
0.3984 USD |
1,749,775.5400 |
0.3930 USD |
0.3867 USD |
0.4109 USD |
0.3984 USD |
| 2024-11-29 |
0.3940 USD |
3,857,642.1700 |
0.4326 USD |
0.3854 USD |
0.4351 USD |
0.3940 USD |
| 2024-11-28 |
0.4311 USD |
4,010,956.9000 |
0.3731 USD |
0.3652 USD |
0.4389 USD |
0.4311 USD |
| 2024-11-27 |
0.3740 USD |
2,827,779.4200 |
0.3440 USD |
0.3353 USD |
0.3900 USD |
0.3740 USD |
| 2024-11-26 |
0.3441 USD |
2,307,305.7300 |
0.3457 USD |
0.3197 USD |
0.3513 USD |
0.3441 USD |
| 2024-11-25 |
0.3451 USD |
3,648,268.1200 |
0.3402 USD |
0.3245 USD |
0.4226 USD |
0.3451 USD |
| 2024-11-24 |
0.3403 USD |
1,515,721.3600 |
0.3107 USD |
0.2968 USD |
0.3489 USD |
0.3403 USD |
| 2024-11-23 |
0.3122 USD |
2,185,091.8700 |
0.2896 USD |
0.2874 USD |
0.3147 USD |
0.3122 USD |
| 2024-11-22 |
0.2899 USD |
2,614,603.0200 |
0.2861 USD |
0.2682 USD |
0.2921 USD |
0.2899 USD |
| 2024-11-21 |
0.2861 USD |
1,084,942.4500 |
0.2647 USD |
0.2550 USD |
0.2970 USD |
0.2861 USD |
| 2024-11-20 |
0.2655 USD |
445,035.5800 |
0.2830 USD |
0.2618 USD |
0.2881 USD |
0.2655 USD |
| 2024-11-19 |
0.2834 USD |
683,421.7400 |
0.2964 USD |
0.2724 USD |
0.2969 USD |
0.2834 USD |
| 2024-11-18 |
0.2969 USD |
913,224.9300 |
0.2742 USD |
0.2715 USD |
0.3113 USD |
0.2969 USD |
| 2024-11-17 |
0.2744 USD |
503,768.1300 |
0.2930 USD |
0.2685 USD |
0.2965 USD |
0.2744 USD |
| 2024-11-16 |
0.2930 USD |
958,824.6900 |
0.2748 USD |
0.2726 USD |
0.3020 USD |
0.2930 USD |
| 2024-11-15 |
0.2749 USD |
910,383.1900 |
0.2795 USD |
0.2561 USD |
0.2835 USD |
0.2749 USD |
| 2024-11-14 |
0.2802 USD |
3,231,522.7100 |
0.2534 USD |
0.2493 USD |
0.3080 USD |
0.2802 USD |
| 2024-11-13 |
0.2525 USD |
865,373.5800 |
0.2607 USD |
0.2359 USD |
0.2642 USD |
0.2525 USD |
| 2024-11-12 |
0.2605 USD |
1,534,446.2800 |
0.2756 USD |
0.2435 USD |
0.2844 USD |
0.2605 USD |
| 2024-11-11 |
0.2756 USD |
1,518,038.3200 |
0.2683 USD |
0.2560 USD |
0.2816 USD |
0.2756 USD |
| 2024-11-10 |
0.2675 USD |
2,263,908.6900 |
0.2589 USD |
0.2529 USD |
0.2871 USD |
0.2675 USD |
| 2024-11-09 |
0.2590 USD |
1,924,792.5000 |
0.2518 USD |
0.2451 USD |
0.2657 USD |
0.2590 USD |
| 2024-11-08 |
0.2520 USD |
2,121,525.1700 |
0.2525 USD |
0.2410 USD |
0.2608 USD |
0.2520 USD |
| 2024-11-07 |
0.2529 USD |
2,642,429.3300 |
0.2550 USD |
0.2417 USD |
0.2587 USD |
0.2529 USD |
| 2024-11-06 |
0.2552 USD |
3,714,037.2400 |
0.2122 USD |
0.2118 USD |
0.2743 USD |
0.2552 USD |
| 2024-11-05 |
0.2123 USD |
3,956,983.5300 |
0.2132 USD |
0.2097 USD |
0.2256 USD |
0.2123 USD |
| 2024-11-04 |
0.2128 USD |
2,837,985.4900 |
0.2235 USD |
0.2107 USD |
0.2477 USD |
0.2128 USD |
| 2024-11-03 |
0.2236 USD |
2,002,434.5100 |
0.2227 USD |
0.2005 USD |
0.2326 USD |
0.2236 USD |
| 2024-11-02 |
0.2239 USD |
1,791,797.4500 |
0.2441 USD |
0.2085 USD |
0.2454 USD |
0.2239 USD |
| 2024-11-01 |
0.2436 USD |
4,373,869.8800 |
0.2201 USD |
0.2105 USD |
0.2530 USD |
0.2436 USD |
| 2024-10-31 |
0.2201 USD |
4,020,685.3700 |
0.2261 USD |
0.2110 USD |
0.2394 USD |
0.2201 USD |
| 2024-10-30 |
0.2261 USD |
4,624,384.6700 |
0.1896 USD |
0.1872 USD |
0.2301 USD |
0.2261 USD |
| 2024-10-29 |
0.1905 USD |
3,884,065.3700 |
0.1831 USD |
0.1825 USD |
0.1950 USD |
0.1905 USD |
| 2024-10-28 |
0.1830 USD |
565,173.1700 |
0.1819 USD |
0.1735 USD |
0.1857 USD |
0.1830 USD |
| 2024-10-27 |
0.1822 USD |
366,936.8700 |
0.1814 USD |
0.1785 USD |
0.1875 USD |
0.1822 USD |
| 2024-10-26 |
0.1814 USD |
1,919,160.1300 |
0.1750 USD |
0.1685 USD |
0.1868 USD |
0.1814 USD |
| 2024-10-25 |
0.1755 USD |
756,553.8100 |
0.1995 USD |
0.1671 USD |
0.2001 USD |
0.1755 USD |
| 2024-10-24 |
0.1997 USD |
507,904.9800 |
0.1960 USD |
0.1940 USD |
0.2031 USD |
0.1997 USD |
| 2024-10-23 |
0.1958 USD |
858,418.7000 |
0.2059 USD |
0.1875 USD |
0.2065 USD |
0.1958 USD |
| 2024-10-22 |
0.2057 USD |
386,621.4300 |
0.2051 USD |
0.2002 USD |
0.2088 USD |
0.2057 USD |
| 2024-10-21 |
0.2052 USD |
791,404.6800 |
0.2208 USD |
0.2038 USD |
0.2238 USD |
0.2052 USD |
| 2024-10-20 |
0.2206 USD |
868,849.9800 |
0.2024 USD |
0.1993 USD |
0.2241 USD |
0.2206 USD |
| 2024-10-19 |
0.2024 USD |
653,585.2800 |
0.2025 USD |
0.1946 USD |
0.2063 USD |
0.2024 USD |
| 2024-10-18 |
0.2021 USD |
851,426.4000 |
0.1989 USD |
0.1923 USD |
0.2090 USD |
0.2021 USD |
| 2024-10-17 |
0.1999 USD |
295,027.1600 |
0.2075 USD |
0.1979 USD |
0.2099 USD |
0.1999 USD |
| 2024-10-16 |
0.2073 USD |
508,452.6200 |
0.2181 USD |
0.2060 USD |
0.2195 USD |
0.2073 USD |
| 2024-10-15 |
0.2179 USD |
408,258.4200 |
0.2234 USD |
0.2107 USD |
0.2275 USD |
0.2179 USD |
| 2024-10-14 |
0.2235 USD |
446,857.3000 |
0.2067 USD |
0.2064 USD |
0.2255 USD |
0.2235 USD |