Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.BICOUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 0.396 | 0.0182 | 4.82% | 0.3785 | 0.3998 | 0.3785 | 22,148.00 |
| Jun 24 2024 | 0.3778 | 0.012 | 3.28% | 0.3703 | 0.3778 | 0.3434 | 28,294.00 |
| Jun 23 2024 | 0.3658 | -0.0061 | -1.64% | 0.3742 | 0.3905 | 0.3632 | 12,488.00 |
| Jun 22 2024 | 0.3719 | -0.0081 | -2.13% | 0.3785 | 0.380 | 0.3661 | 23,544.00 |
| Jun 21 2024 | 0.380 | -0.010 | -2.56% | 0.384 | 0.4009 | 0.380 | 88,026.00 |
| Jun 20 2024 | 0.390 | 0.0197 | 5.32% | 0.370 | 0.4017 | 0.370 | 56,797.00 |
| Jun 19 2024 | 0.3703 | 0.0002 | 0.05% | 0.368 | 0.3809 | 0.3653 | 66,308.00 |
| Jun 18 2024 | 0.3701 | -0.0495 | -11.80% | 0.4183 | 0.4197 | 0.3538 | 73,360.00 |
| Jun 17 2024 | 0.4196 | -0.057 | -11.96% | 0.4748 | 0.4819 | 0.4169 | 58,576.00 |
| Jun 16 2024 | 0.4766 | -0.0191 | -3.85% | 0.4936 | 0.4968 | 0.4716 | 98,205.00 |
| Jun 15 2024 | 0.4957 | 0.0053 | 1.08% | 0.4932 | 0.5112 | 0.4932 | 36,959.00 |
| Jun 14 2024 | 0.4904 | -0.0295 | -5.67% | 0.522 | 0.5234 | 0.470 | 51,634.00 |
| Jun 13 2024 | 0.5199 | -0.0252 | -4.62% | 0.548 | 0.558 | 0.5157 | 55,062.00 |
| Jun 12 2024 | 0.5451 | 0.009 | 1.68% | 0.540 | 0.5706 | 0.5148 | 146,895.00 |
| Jun 11 2024 | 0.5361 | -0.0162 | -2.93% | 0.552 | 0.5826 | 0.5272 | 162,592.00 |
| Jun 10 2024 | 0.5523 | -0.1209 | -17.96% | 0.6747 | 0.6888 | 0.5523 | 106,295.00 |
| Jun 09 2024 | 0.6732 | 0.0911 | 15.65% | 0.5787 | 0.6832 | 0.5729 | 403,039.00 |
| Jun 08 2024 | 0.5821 | 0.0568 | 10.81% | 0.5253 | 0.5861 | 0.5253 | 124,035.00 |
| Jun 07 2024 | 0.5253 | -0.0348 | -6.21% | 0.5572 | 0.5882 | 0.4694 | 62,318.00 |
| Jun 06 2024 | 0.5601 | -0.0024 | -0.43% | 0.5659 | 0.5731 | 0.5485 | 26,153.00 |
| Jun 05 2024 | 0.5625 | 0.0029 | 0.52% | 0.5601 | 0.5697 | 0.5484 | 52,029.00 |
| Jun 04 2024 | 0.5596 | 0.0224 | 4.17% | 0.5394 | 0.5605 | 0.5365 | 31,338.00 |
| Jun 03 2024 | 0.5372 | -0.0151 | -2.73% | 0.5501 | 0.5609 | 0.5352 | 23,449.00 |
| Jun 02 2024 | 0.5523 | 0.0011 | 0.20% | 0.5488 | 0.5812 | 0.5488 | 57,227.00 |
| Jun 01 2024 | 0.5512 | -0.002 | -0.36% | 0.5493 | 0.5546 | 0.5465 | 14,556.00 |
| May 31 2024 | 0.5532 | 0.0026 | 0.47% | 0.5516 | 0.5688 | 0.5462 | 53,240.00 |
| May 30 2024 | 0.5506 | -0.002 | -0.36% | 0.5485 | 0.5662 | 0.5278 | 67,419.00 |
| May 29 2024 | 0.5526 | -0.0226 | -3.93% | 0.5804 | 0.5837 | 0.5479 | 39,346.00 |
| May 28 2024 | 0.5752 | -0.0223 | -3.73% | 0.6007 | 0.6036 | 0.5744 | 44,958.00 |
| May 27 2024 | 0.5975 | 0.0336 | 5.96% | 0.5606 | 0.6123 | 0.5598 | 50,251.00 |
| May 26 2024 | 0.5639 | -0.0308 | -5.18% | 0.5922 | 0.6199 | 0.5629 | 69,524.00 |
| May 25 2024 | 0.5947 | 0.0013 | 0.22% | 0.5948 | 0.6282 | 0.568 | 156,791.00 |
| May 24 2024 | 0.5934 | 0.0101 | 1.73% | 0.5843 | 0.6268 | 0.5765 | 89,250.00 |
| May 23 2024 | 0.5833 | 0.029 | 5.23% | 0.5552 | 0.5935 | 0.533 | 125,471.00 |
| May 22 2024 | 0.5543 | 0.0216 | 4.05% | 0.532 | 0.578 | 0.5145 | 95,823.00 |
| May 21 2024 | 0.5327 | -0.0191 | -3.46% | 0.5486 | 0.5518 | 0.5226 | 102,131.00 |
| May 20 2024 | 0.5518 | 0.0368 | 7.15% | 0.5137 | 0.5601 | 0.5054 | 61,647.00 |
| May 19 2024 | 0.515 | -0.0175 | -3.29% | 0.5313 | 0.5461 | 0.5091 | 53,710.00 |
| May 18 2024 | 0.5325 | -0.0183 | -3.32% | 0.5522 | 0.5959 | 0.5206 | 150,507.00 |
| May 17 2024 | 0.5508 | 0.0704 | 14.65% | 0.4847 | 0.5552 | 0.4827 | 186,941.00 |
| May 16 2024 | 0.4804 | 0.0197 | 4.28% | 0.4616 | 0.4873 | 0.4575 | 62,299.00 |
| May 15 2024 | 0.4607 | 0.0503 | 12.26% | 0.412 | 0.4626 | 0.4109 | 74,581.00 |
| May 14 2024 | 0.4104 | -0.0076 | -1.82% | 0.4164 | 0.4257 | 0.4095 | 32,485.00 |
| May 13 2024 | 0.418 | 0.006 | 1.46% | 0.414 | 0.4356 | 0.3948 | 39,610.00 |
| May 12 2024 | 0.412 | -0.0134 | -3.15% | 0.4255 | 0.4265 | 0.407 | 37,917.00 |
| May 11 2024 | 0.4254 | -0.0121 | -2.77% | 0.4355 | 0.4426 | 0.4254 | 28,785.00 |
| May 10 2024 | 0.4375 | -0.0242 | -5.24% | 0.462 | 0.4639 | 0.4301 | 14,333.00 |
| May 09 2024 | 0.4617 | 0.0184 | 4.15% | 0.4398 | 0.4646 | 0.4354 | 40,392.00 |
| May 08 2024 | 0.4433 | -0.0043 | -0.96% | 0.4481 | 0.456 | 0.4304 | 17,255.00 |
| May 07 2024 | 0.4476 | -0.0114 | -2.48% | 0.459 | 0.4673 | 0.4468 | 33,061.00 |
| May 06 2024 | 0.459 | -0.0151 | -3.18% | 0.4733 | 0.4926 | 0.459 | 32,191.00 |
| May 05 2024 | 0.4741 | 0.0083 | 1.78% | 0.4657 | 0.4791 | 0.456 | 49,277.00 |
| May 04 2024 | 0.4658 | -0.0053 | -1.13% | 0.4731 | 0.4761 | 0.4616 | 18,448.00 |
| May 03 2024 | 0.4711 | 0.0201 | 4.46% | 0.4507 | 0.4734 | 0.4407 | 26,950.00 |
| May 02 2024 | 0.451 | 0.012 | 2.73% | 0.4384 | 0.457 | 0.423 | 24,831.00 |
| May 01 2024 | 0.439 | 0.0054 | 1.25% | 0.4334 | 0.4438 | 0.4046 | 63,039.00 |
| Apr 30 2024 | 0.4336 | -0.033 | -7.07% | 0.4615 | 0.4661 | 0.4147 | 36,866.00 |
| Apr 29 2024 | 0.4666 | -0.0134 | -2.79% | 0.4797 | 0.4835 | 0.4512 | 43,423.00 |
| Apr 28 2024 | 0.480 | -0.0103 | -2.10% | 0.4904 | 0.4991 | 0.480 | 40,356.00 |
| Apr 27 2024 | 0.4903 | 0.0056 | 1.16% | 0.4854 | 0.4903 | 0.4635 | 16,236.00 |
| Apr 26 2024 | 0.4847 | -0.0211 | -4.17% | 0.5051 | 0.5071 | 0.4762 | 22,546.00 |
| Apr 25 2024 | 0.5058 | -0.0128 | -2.47% | 0.522 | 0.522 | 0.490 | 37,454.00 |
| Apr 24 2024 | 0.5186 | -0.0351 | -6.34% | 0.5523 | 0.5744 | 0.5129 | 62,606.00 |
| Apr 23 2024 | 0.5537 | 0.0034 | 0.62% | 0.5527 | 0.5601 | 0.5414 | 53,128.00 |
| Apr 22 2024 | 0.5503 | 0.0053 | 0.97% | 0.5494 | 0.5711 | 0.544 | 100,431.00 |
| Apr 21 2024 | 0.545 | -0.0044 | -0.80% | 0.5459 | 0.5651 | 0.5279 | 90,650.00 |
| Apr 20 2024 | 0.5494 | 0.0383 | 7.49% | 0.5095 | 0.5501 | 0.5027 | 78,150.00 |
| Apr 19 2024 | 0.5111 | -0.0034 | -0.66% | 0.5139 | 0.5267 | 0.4702 | 68,677.00 |
| Apr 18 2024 | 0.5145 | 0.0127 | 2.53% | 0.500 | 0.5195 | 0.4879 | 128,420.00 |
| Apr 17 2024 | 0.5018 | -0.008 | -1.57% | 0.5027 | 0.5226 | 0.4816 | 99,680.00 |
| Apr 16 2024 | 0.5098 | 0.0038 | 0.75% | 0.4992 | 0.5131 | 0.4759 | 72,996.00 |
| Apr 15 2024 | 0.506 | -0.0509 | -9.14% | 0.550 | 0.576 | 0.4845 | 147,020.00 |
| Apr 14 2024 | 0.5569 | 0.0383 | 7.39% | 0.516 | 0.5692 | 0.498 | 137,714.00 |
| Apr 13 2024 | 0.5186 | -0.0795 | -13.29% | 0.5942 | 0.5981 | 0.4271 | 206,845.00 |
| Apr 12 2024 | 0.5981 | -0.1058 | -15.03% | 0.7072 | 0.7526 | 0.5524 | 229,947.00 |
| Apr 11 2024 | 0.7039 | -0.0295 | -4.02% | 0.732 | 0.7756 | 0.6925 | 210,100.00 |
| Apr 10 2024 | 0.7334 | -0.030 | -3.93% | 0.7665 | 0.781 | 0.725 | 162,063.00 |
| Apr 09 2024 | 0.7634 | -0.041 | -5.10% | 0.8001 | 0.8231 | 0.755 | 354,494.00 |
| Apr 08 2024 | 0.8044 | -0.1305 | -13.96% | 0.932 | 0.9399 | 0.800 | 430,079.00 |
| Apr 07 2024 | 0.9349 | 0.1759 | 23.18% | 0.7566 | 0.9747 | 0.7437 | 542,807.00 |
| Apr 06 2024 | 0.759 | 0.1499 | 24.61% | 0.606 | 0.7778 | 0.6025 | 501,589.00 |
| Apr 05 2024 | 0.6091 | -0.1179 | -16.22% | 0.7201 | 0.7283 | 0.5934 | 378,823.00 |
| Apr 04 2024 | 0.727 | -0.089 | -10.91% | 0.8136 | 0.8442 | 0.7165 | 258,234.00 |
| Apr 03 2024 | 0.816 | 0.0852 | 11.66% | 0.730 | 0.8593 | 0.7023 | 347,902.00 |
| Apr 02 2024 | 0.7308 | 0.00 | 0.00% | 0.730 | 0.7677 | 0.6319 | 364,512.00 |
| Apr 01 2024 | 0.7308 | 0.0619 | 9.25% | 0.6661 | 0.7429 | 0.6261 | 432,980.00 |
| Mar 31 2024 | 0.6689 | 0.020 | 3.08% | 0.645 | 0.6948 | 0.645 | 130,684.00 |
| Mar 30 2024 | 0.6489 | -0.0217 | -3.24% | 0.668 | 0.6831 | 0.6385 | 103,432.00 |
| Mar 29 2024 | 0.6706 | 0.0298 | 4.65% | 0.6372 | 0.715 | 0.5999 | 276,026.00 |
| Mar 28 2024 | 0.6408 | 0.0956 | 17.53% | 0.5494 | 0.6654 | 0.5346 | 242,184.00 |
