Register to chat with like-minded investors on our interactive forums.
BICOBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.00000472 | -0.00000008 | -1.67% | 0.00000482 | 0.00000502 | 0.00000469 | 443,295.00 |
| Jul 22 2024 | 0.00000480 | -0.00000043 | -8.22% | 0.00000522 | 0.00000524 | 0.00000476 | 117,442.00 |
| Jul 21 2024 | 0.00000523 | 0.00000005 | 0.97% | 0.00000517 | 0.00000529 | 0.00000502 | 142,424.00 |
| Jul 20 2024 | 0.00000518 | -0.00000014 | -2.63% | 0.00000534 | 0.00000537 | 0.00000517 | 37,196.00 |
| Jul 19 2024 | 0.00000532 | 0.00000003 | 0.57% | 0.00000532 | 0.00000539 | 0.00000518 | 66,387.00 |
| Jul 18 2024 | 0.00000529 | -0.00000024 | -4.34% | 0.00000554 | 0.00000559 | 0.00000517 | 103,551.00 |
| Jul 17 2024 | 0.00000553 | 0.00000026 | 4.93% | 0.00000523 | 0.00000564 | 0.00000523 | 180,765.00 |
| Jul 16 2024 | 0.00000527 | 0.00000007 | 1.35% | 0.00000521 | 0.00000552 | 0.00000502 | 152,801.00 |
| Jul 15 2024 | 0.00000520 | 0.00000007 | 1.36% | 0.00000516 | 0.00000521 | 0.00000502 | 71,639.00 |
| Jul 14 2024 | 0.00000513 | 0.00000013 | 2.60% | 0.00000500 | 0.00000518 | 0.00000495 | 46,281.00 |
| Jul 13 2024 | 0.00000500 | -0.00000017 | -3.29% | 0.00000517 | 0.00000519 | 0.00000496 | 104,869.00 |
| Jul 12 2024 | 0.00000517 | 0.00000014 | 2.78% | 0.00000504 | 0.00000517 | 0.00000501 | 75,796.00 |
| Jul 11 2024 | 0.00000503 | -0.00000026 | -4.91% | 0.00000529 | 0.00000531 | 0.00000502 | 50,757.00 |
| Jul 10 2024 | 0.00000529 | 0.00000007 | 1.34% | 0.00000521 | 0.00000534 | 0.00000515 | 42,838.00 |
| Jul 09 2024 | 0.00000522 | -0.00000005 | -0.95% | 0.00000523 | 0.00000531 | 0.00000516 | 92,660.00 |
| Jul 08 2024 | 0.00000527 | 0.00000014 | 2.73% | 0.00000519 | 0.00000542 | 0.00000509 | 157,450.00 |
| Jul 07 2024 | 0.00000513 | -0.00000010 | -1.91% | 0.00000520 | 0.00000527 | 0.00000507 | 151,222.00 |
| Jul 06 2024 | 0.00000523 | 0.00000018 | 3.56% | 0.00000504 | 0.00000533 | 0.00000500 | 113,063.00 |
| Jul 05 2024 | 0.00000505 | 0.00000002 | 0.40% | 0.00000497 | 0.00000511 | 0.00000454 | 306,629.00 |
| Jul 04 2024 | 0.00000503 | -0.00000058 | -10.34% | 0.00000560 | 0.00000563 | 0.00000493 | 134,386.00 |
| Jul 03 2024 | 0.00000561 | -0.00000032 | -5.40% | 0.00000594 | 0.00000596 | 0.00000561 | 62,708.00 |
| Jul 02 2024 | 0.00000593 | -0.00000002 | -0.34% | 0.00000591 | 0.00000596 | 0.00000585 | 31,906.00 |
| Jul 01 2024 | 0.00000595 | -0.00000022 | -3.57% | 0.00000616 | 0.00000620 | 0.00000590 | 129,871.00 |
| Jun 30 2024 | 0.00000617 | 0.00000018 | 3.01% | 0.00000603 | 0.00000626 | 0.00000599 | 53,211.00 |
| Jun 29 2024 | 0.00000599 | -0.00000023 | -3.70% | 0.00000619 | 0.00000626 | 0.00000599 | 60,764.00 |
| Jun 28 2024 | 0.00000622 | -0.00000026 | -4.01% | 0.00000644 | 0.00000646 | 0.00000621 | 73,532.00 |
| Jun 27 2024 | 0.00000648 | 0.00000027 | 4.35% | 0.00000618 | 0.00000651 | 0.00000616 | 88,573.00 |
| Jun 26 2024 | 0.00000621 | -0.00000020 | -3.12% | 0.00000640 | 0.00000650 | 0.00000621 | 45,943.00 |
| Jun 25 2024 | 0.00000641 | 0.00000015 | 2.40% | 0.00000626 | 0.00000643 | 0.00000624 | 30,849.00 |
| Jun 24 2024 | 0.00000626 | 0.00000046 | 7.93% | 0.00000585 | 0.00000626 | 0.00000559 | 79,463.00 |
| Jun 23 2024 | 0.00000580 | 0.00000000 | 0.00% | 0.00000584 | 0.00000608 | 0.00000572 | 38,576.00 |
| Jun 22 2024 | 0.00000580 | -0.00000015 | -2.52% | 0.00000587 | 0.00000589 | 0.00000576 | 30,962.00 |
| Jun 21 2024 | 0.00000595 | 0.00000002 | 0.34% | 0.00000591 | 0.00000623 | 0.00000591 | 112,046.00 |
| Jun 20 2024 | 0.00000593 | 0.00000020 | 3.49% | 0.00000574 | 0.00000614 | 0.00000572 | 70,044.00 |
| Jun 19 2024 | 0.00000573 | 0.00000002 | 0.35% | 0.00000569 | 0.00000585 | 0.00000562 | 134,763.00 |
| Jun 18 2024 | 0.00000571 | -0.00000061 | -9.65% | 0.00000632 | 0.00000636 | 0.00000546 | 421,919.00 |
| Jun 17 2024 | 0.00000632 | -0.00000080 | -11.24% | 0.00000712 | 0.00000719 | 0.00000630 | 192,320.00 |
| Jun 16 2024 | 0.00000712 | -0.00000035 | -4.69% | 0.00000747 | 0.00000748 | 0.00000709 | 65,815.00 |
| Jun 15 2024 | 0.00000747 | 0.00000004 | 0.54% | 0.00000746 | 0.00000770 | 0.00000746 | 46,008.00 |
| Jun 14 2024 | 0.00000743 | -0.00000035 | -4.50% | 0.00000774 | 0.00000785 | 0.00000717 | 123,015.00 |
| Jun 13 2024 | 0.00000778 | -0.00000023 | -2.87% | 0.00000800 | 0.00000820 | 0.00000766 | 121,771.00 |
| Jun 12 2024 | 0.00000801 | 0.00000006 | 0.75% | 0.00000808 | 0.00000831 | 0.00000763 | 273,367.00 |
| Jun 11 2024 | 0.00000795 | 0.00000000 | 0.00% | 0.00000795 | 0.00000795 | 0.00000795 | 0.00 |
| Jun 10 2024 | 0.00000795 | -0.00000200 | -20.62% | 0.00000970 | 0.00000991 | 0.00000792 | 558,234.00 |
| Jun 09 2024 | 0.00000970 | 0.00000100 | 11.90% | 0.00000839 | 0.00000979 | 0.00000829 | 1,263,808.00 |
| Jun 08 2024 | 0.00000840 | 0.00000081 | 10.67% | 0.00000760 | 0.00000844 | 0.00000758 | 383,933.00 |
| Jun 07 2024 | 0.00000759 | -0.00000034 | -4.29% | 0.00000790 | 0.00000827 | 0.00000689 | 273,988.00 |
| Jun 06 2024 | 0.00000793 | 0.00000002 | 0.25% | 0.00000793 | 0.00000808 | 0.00000776 | 208,397.00 |
| Jun 05 2024 | 0.00000791 | -0.00000002 | -0.25% | 0.00000797 | 0.00000800 | 0.00000775 | 76,091.00 |
| Jun 04 2024 | 0.00000793 | 0.00000011 | 1.41% | 0.00000783 | 0.00000801 | 0.00000778 | 42,712.00 |
| Jun 03 2024 | 0.00000782 | -0.00000032 | -3.93% | 0.00000816 | 0.00000822 | 0.00000779 | 40,425.00 |
| Jun 02 2024 | 0.00000814 | 0.00000002 | 0.25% | 0.00000817 | 0.00000858 | 0.00000809 | 80,410.00 |
| Jun 01 2024 | 0.00000812 | -0.00000006 | -0.73% | 0.00000818 | 0.00000819 | 0.00000808 | 30,736.00 |
| May 31 2024 | 0.00000818 | 0.00000012 | 1.49% | 0.00000803 | 0.00000830 | 0.00000801 | 61,607.00 |
| May 30 2024 | 0.00000806 | -0.00000011 | -1.35% | 0.00000818 | 0.00000825 | 0.00000782 | 59,736.00 |
| May 29 2024 | 0.00000817 | -0.00000030 | -3.54% | 0.00000847 | 0.00000861 | 0.00000814 | 111,370.00 |
| May 28 2024 | 0.00000847 | -0.00000016 | -1.85% | 0.00000871 | 0.00000871 | 0.00000844 | 67,934.00 |
| May 27 2024 | 0.00000863 | 0.00000043 | 5.24% | 0.00000820 | 0.00000880 | 0.00000818 | 153,732.00 |
| May 26 2024 | 0.00000820 | -0.00000039 | -4.54% | 0.00000865 | 0.00000899 | 0.00000820 | 162,904.00 |
| May 25 2024 | 0.00000859 | -0.00000006 | -0.69% | 0.00000867 | 0.00000907 | 0.00000818 | 240,362.00 |
| May 24 2024 | 0.00000865 | 0.00000007 | 0.82% | 0.00000860 | 0.00000924 | 0.00000848 | 191,617.00 |
| May 23 2024 | 0.00000858 | 0.00000057 | 7.12% | 0.00000806 | 0.00000866 | 0.00000802 | 340,747.00 |
| May 22 2024 | 0.00000801 | 0.00000045 | 5.95% | 0.00000756 | 0.00000825 | 0.00000747 | 220,415.00 |
| May 21 2024 | 0.00000756 | -0.00000014 | -1.82% | 0.00000768 | 0.00000774 | 0.00000742 | 146,332.00 |
| May 20 2024 | 0.00000770 | -0.00000009 | -1.16% | 0.00000779 | 0.00000827 | 0.00000757 | 237,517.00 |
| May 19 2024 | 0.00000779 | -0.00000014 | -1.77% | 0.00000793 | 0.00000812 | 0.00000771 | 156,759.00 |
| May 18 2024 | 0.00000793 | -0.00000033 | -4.00% | 0.00000825 | 0.00000890 | 0.00000778 | 675,147.00 |
| May 17 2024 | 0.00000826 | 0.00000087 | 11.77% | 0.00000739 | 0.00000830 | 0.00000739 | 404,432.00 |
| May 16 2024 | 0.00000739 | 0.00000043 | 6.18% | 0.00000696 | 0.00000745 | 0.00000693 | 120,572.00 |
| May 15 2024 | 0.00000696 | 0.00000030 | 4.50% | 0.00000671 | 0.00000710 | 0.00000671 | 181,082.00 |
| May 14 2024 | 0.00000666 | -0.00000001 | -0.15% | 0.00000669 | 0.00000687 | 0.00000665 | 73,651.00 |
| May 13 2024 | 0.00000667 | -0.00000005 | -0.74% | 0.00000672 | 0.00000698 | 0.00000647 | 96,515.00 |
| May 12 2024 | 0.00000672 | -0.00000028 | -4.00% | 0.00000698 | 0.00000698 | 0.00000670 | 19,830.00 |
| May 11 2024 | 0.00000700 | -0.00000020 | -2.78% | 0.00000719 | 0.00000725 | 0.00000699 | 49,721.00 |
| May 10 2024 | 0.00000720 | -0.00000013 | -1.77% | 0.00000736 | 0.00000737 | 0.00000711 | 51,600.00 |
| May 09 2024 | 0.00000733 | 0.00000009 | 1.24% | 0.00000720 | 0.00000740 | 0.00000710 | 64,089.00 |
| May 08 2024 | 0.00000724 | 0.00000006 | 0.84% | 0.00000717 | 0.00000732 | 0.00000691 | 96,511.00 |
| May 07 2024 | 0.00000718 | -0.00000007 | -0.97% | 0.00000726 | 0.00000730 | 0.00000712 | 60,793.00 |
| May 06 2024 | 0.00000725 | -0.00000016 | -2.16% | 0.00000748 | 0.00000755 | 0.00000725 | 45,136.00 |
| May 05 2024 | 0.00000741 | 0.00000011 | 1.51% | 0.00000731 | 0.00000745 | 0.00000719 | 57,794.00 |
| May 04 2024 | 0.00000730 | -0.00000020 | -2.67% | 0.00000751 | 0.00000752 | 0.00000727 | 34,408.00 |
| May 03 2024 | 0.00000750 | -0.00000016 | -2.09% | 0.00000764 | 0.00000774 | 0.00000743 | 98,572.00 |
| May 02 2024 | 0.00000766 | 0.00000012 | 1.59% | 0.00000753 | 0.00000769 | 0.00000740 | 91,548.00 |
| May 01 2024 | 0.00000754 | 0.00000040 | 5.60% | 0.00000712 | 0.00000757 | 0.00000707 | 124,446.00 |
| Apr 30 2024 | 0.00000714 | -0.00000008 | -1.11% | 0.00000722 | 0.00000728 | 0.00000687 | 90,091.00 |
| Apr 29 2024 | 0.00000722 | -0.00000042 | -5.50% | 0.00000765 | 0.00000765 | 0.00000718 | 91,466.00 |
| Apr 28 2024 | 0.00000764 | -0.00000007 | -0.91% | 0.00000770 | 0.00000778 | 0.00000764 | 50,184.00 |
| Apr 27 2024 | 0.00000771 | 0.00000012 | 1.58% | 0.00000764 | 0.00000774 | 0.00000740 | 117,340.00 |
| Apr 26 2024 | 0.00000759 | -0.00000026 | -3.31% | 0.00000781 | 0.00000784 | 0.00000744 | 106,225.00 |
| Apr 25 2024 | 0.00000785 | -0.00000025 | -3.09% | 0.00000809 | 0.00000809 | 0.00000769 | 234,361.00 |
