Register to chat with like-minded investors on our interactive forums.BICOUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 0.4114 | -0.0065 | -1.56% | 0.4172 | 0.4267 | 0.4092 | 5,135,060.00 |
| May 13 2024 | 0.4179 | 0.0059 | 1.43% | 0.4134 | 0.4415 | 0.3931 | 4,652,450.00 |
| May 12 2024 | 0.412 | -0.0124 | -2.92% | 0.4253 | 0.4269 | 0.4084 | 2,845,744.00 |
| May 11 2024 | 0.4244 | -0.013 | -2.97% | 0.4379 | 0.4436 | 0.4234 | 2,475,704.00 |
| May 10 2024 | 0.4374 | -0.0243 | -5.26% | 0.4617 | 0.4644 | 0.4296 | 3,568,740.00 |
| May 09 2024 | 0.4617 | 0.0188 | 4.24% | 0.4417 | 0.4658 | 0.4326 | 3,879,373.00 |
| May 08 2024 | 0.4429 | -0.0034 | -0.76% | 0.4475 | 0.4573 | 0.4288 | 6,347,930.00 |
| May 07 2024 | 0.4463 | -0.0126 | -2.75% | 0.461 | 0.4686 | 0.4455 | 4,047,220.00 |
| May 06 2024 | 0.4589 | -0.0149 | -3.14% | 0.4737 | 0.4906 | 0.4568 | 6,016,124.00 |
| May 05 2024 | 0.4738 | 0.0073 | 1.56% | 0.4666 | 0.4805 | 0.4547 | 3,764,863.00 |
| May 04 2024 | 0.4665 | -0.0043 | -0.91% | 0.4707 | 0.477 | 0.4604 | 3,054,803.00 |
| May 03 2024 | 0.4708 | 0.020 | 4.44% | 0.4515 | 0.4749 | 0.4389 | 4,625,968.00 |
| May 02 2024 | 0.4508 | 0.0114 | 2.59% | 0.4388 | 0.457 | 0.4223 | 4,312,094.00 |
| May 01 2024 | 0.4394 | 0.007 | 1.62% | 0.4318 | 0.4443 | 0.4045 | 5,862,319.00 |
| Apr 30 2024 | 0.4324 | -0.0294 | -6.37% | 0.4605 | 0.4676 | 0.4122 | 6,882,772.00 |
| Apr 29 2024 | 0.4618 | -0.0196 | -4.07% | 0.4826 | 0.4851 | 0.4496 | 7,546,177.00 |
| Apr 28 2024 | 0.4814 | -0.0068 | -1.39% | 0.4867 | 0.4993 | 0.4786 | 3,532,058.00 |
| Apr 27 2024 | 0.4882 | 0.0034 | 0.70% | 0.4855 | 0.4917 | 0.4615 | 4,993,109.00 |
| Apr 26 2024 | 0.4848 | -0.0217 | -4.28% | 0.5068 | 0.5076 | 0.4742 | 4,577,484.00 |
| Apr 25 2024 | 0.5065 | -0.0137 | -2.63% | 0.5205 | 0.5235 | 0.4885 | 7,165,336.00 |
| Apr 24 2024 | 0.5202 | -0.0336 | -6.07% | 0.5538 | 0.5756 | 0.5121 | 9,512,524.00 |
| Apr 23 2024 | 0.5538 | 0.0026 | 0.47% | 0.5495 | 0.5621 | 0.5418 | 7,315,930.00 |
| Apr 22 2024 | 0.5512 | 0.0057 | 1.04% | 0.5462 | 0.5721 | 0.5418 | 9,518,635.00 |
| Apr 21 2024 | 0.5455 | -0.002 | -0.37% | 0.5444 | 0.5666 | 0.5277 | 9,355,326.00 |
| Apr 20 2024 | 0.5475 | 0.0388 | 7.63% | 0.5074 | 0.5511 | 0.5013 | 7,393,078.00 |
| Apr 19 2024 | 0.5087 | -0.0055 | -1.07% | 0.5135 | 0.5278 | 0.470 | 11,734,187.00 |
| Apr 18 2024 | 0.5142 | 0.0116 | 2.31% | 0.5024 | 0.5206 | 0.4865 | 5,919,844.00 |
| Apr 17 2024 | 0.5026 | -0.0016 | -0.32% | 0.5015 | 0.5235 | 0.4805 | 9,331,954.00 |
| Apr 16 2024 | 0.5042 | 0.0018 | 0.36% | 0.5004 | 0.5153 | 0.4742 | 8,327,674.00 |
| Apr 15 2024 | 0.5024 | -0.0516 | -9.31% | 0.5493 | 0.5795 | 0.4833 | 14,099,417.00 |
| Apr 14 2024 | 0.554 | 0.0376 | 7.28% | 0.516 | 0.5706 | 0.4953 | 13,920,291.00 |
| Apr 13 2024 | 0.5164 | -0.0796 | -13.36% | 0.592 | 0.6009 | 0.425 | 24,757,443.00 |
| Apr 12 2024 | 0.596 | -0.1093 | -15.50% | 0.7046 | 0.754 | 0.504 | 23,740,750.00 |
| Apr 11 2024 | 0.7053 | -0.0294 | -4.00% | 0.732 | 0.7789 | 0.6933 | 17,920,166.00 |
| Apr 10 2024 | 0.7347 | -0.0302 | -3.95% | 0.7668 | 0.7821 | 0.7241 | 16,100,861.00 |
| Apr 09 2024 | 0.7649 | -0.0362 | -4.52% | 0.7998 | 0.8316 | 0.755 | 31,344,903.00 |
| Apr 08 2024 | 0.8011 | -0.1311 | -14.06% | 0.9403 | 0.9415 | 0.7986 | 39,000,088.00 |
| Apr 07 2024 | 0.9322 | 0.1753 | 23.16% | 0.756 | 0.9862 | 0.7434 | 71,052,535.00 |
| Apr 06 2024 | 0.7569 | 0.148 | 24.31% | 0.6028 | 0.7791 | 0.6006 | 44,562,720.00 |
| Apr 05 2024 | 0.6089 | -0.115 | -15.89% | 0.7187 | 0.7273 | 0.5924 | 23,800,621.00 |
| Apr 04 2024 | 0.7239 | -0.0905 | -11.11% | 0.818 | 0.850 | 0.7113 | 25,359,907.00 |
| Apr 03 2024 | 0.8144 | 0.081 | 11.04% | 0.7275 | 0.860 | 0.6986 | 45,435,581.00 |
| Apr 02 2024 | 0.7334 | 0.0087 | 1.20% | 0.7307 | 0.770 | 0.630 | 40,058,009.00 |
| Apr 01 2024 | 0.7247 | 0.0584 | 8.76% | 0.6644 | 0.7437 | 0.622 | 32,018,860.00 |
| Mar 31 2024 | 0.6663 | 0.0197 | 3.05% | 0.6451 | 0.700 | 0.6443 | 14,462,067.00 |
| Mar 30 2024 | 0.6466 | -0.0245 | -3.65% | 0.6681 | 0.6846 | 0.6372 | 11,572,640.00 |
| Mar 29 2024 | 0.6711 | 0.036 | 5.67% | 0.6338 | 0.7158 | 0.5981 | 45,793,454.00 |
| Mar 28 2024 | 0.6351 | 0.0886 | 16.21% | 0.5486 | 0.6674 | 0.5306 | 31,976,199.00 |
| Mar 27 2024 | 0.5465 | -0.0246 | -4.31% | 0.570 | 0.5818 | 0.527 | 8,190,894.00 |
| Mar 26 2024 | 0.5711 | 0.0091 | 1.62% | 0.5611 | 0.579 | 0.5496 | 8,686,349.00 |
| Mar 25 2024 | 0.562 | 0.0207 | 3.82% | 0.5395 | 0.5726 | 0.5366 | 10,031,160.00 |
| Mar 24 2024 | 0.5413 | 0.0271 | 5.27% | 0.515 | 0.5593 | 0.5042 | 10,889,012.00 |
| Mar 23 2024 | 0.5142 | -0.0002 | -0.04% | 0.5127 | 0.532 | 0.5077 | 4,345,628.00 |
| Mar 22 2024 | 0.5144 | -0.0142 | -2.69% | 0.5273 | 0.543 | 0.4881 | 7,651,401.00 |
| Mar 21 2024 | 0.5286 | -0.0013 | -0.25% | 0.5281 | 0.5446 | 0.509 | 6,489,645.00 |
| Mar 20 2024 | 0.5299 | 0.0511 | 10.67% | 0.482 | 0.5345 | 0.4517 | 7,698,299.00 |
| Mar 19 2024 | 0.4788 | -0.0679 | -12.42% | 0.5468 | 0.5478 | 0.4642 | 16,071,737.00 |
| Mar 18 2024 | 0.5467 | -0.0454 | -7.67% | 0.5904 | 0.5999 | 0.5382 | 6,110,962.00 |
| Mar 17 2024 | 0.5921 | 0.0258 | 4.56% | 0.571 | 0.6033 | 0.5361 | 6,126,107.00 |
| Mar 16 2024 | 0.5663 | -0.0634 | -10.07% | 0.6316 | 0.6477 | 0.5543 | 7,347,952.00 |
| Mar 15 2024 | 0.6297 | -0.0821 | -11.53% | 0.6923 | 0.7132 | 0.5981 | 7,229,009.00 |
| Mar 14 2024 | 0.7118 | 0.00 | 0.00% | 0.7118 | 0.7118 | 0.7118 | 0.00 |
| Mar 13 2024 | 0.7118 | 0.0504 | 7.62% | 0.6591 | 0.7539 | 0.6506 | 22,336,337.00 |
| Mar 12 2024 | 0.6614 | 0.0037 | 0.56% | 0.6578 | 0.6772 | 0.6158 | 13,820,550.00 |
| Mar 11 2024 | 0.6577 | 0.0422 | 6.86% | 0.618 | 0.670 | 0.5932 | 13,577,317.00 |
| Mar 10 2024 | 0.6155 | 0.0376 | 6.51% | 0.5767 | 0.6645 | 0.562 | 18,955,069.00 |
| Mar 09 2024 | 0.5779 | 0.039 | 7.24% | 0.5377 | 0.6071 | 0.5373 | 12,090,994.00 |
| Mar 08 2024 | 0.5389 | -0.0282 | -4.97% | 0.5662 | 0.5749 | 0.5119 | 8,387,155.00 |
| Mar 07 2024 | 0.5671 | 0.0435 | 8.31% | 0.5242 | 0.5745 | 0.5167 | 12,989,988.00 |
| Mar 06 2024 | 0.5236 | 0.0265 | 5.33% | 0.5011 | 0.550 | 0.498 | 21,446,465.00 |
| Mar 05 2024 | 0.4971 | -0.0029 | -0.58% | 0.4989 | 0.5325 | 0.4216 | 16,702,765.00 |
| Mar 04 2024 | 0.500 | -0.0206 | -3.96% | 0.5204 | 0.5295 | 0.4795 | 15,207,513.00 |
| Mar 03 2024 | 0.5206 | -0.0186 | -3.45% | 0.5381 | 0.5464 | 0.4926 | 11,983,565.00 |
| Mar 02 2024 | 0.5392 | 0.0371 | 7.39% | 0.5043 | 0.5948 | 0.4868 | 44,668,229.00 |
| Mar 01 2024 | 0.5021 | 0.0955 | 23.49% | 0.4099 | 0.5276 | 0.4085 | 51,877,572.00 |
| Feb 29 2024 | 0.4066 | 0.0163 | 4.18% | 0.3899 | 0.4967 | 0.3864 | 26,166,853.00 |
| Feb 28 2024 | 0.3903 | -0.0029 | -0.74% | 0.3938 | 0.4093 | 0.3475 | 12,875,115.00 |
| Feb 27 2024 | 0.3932 | 0.012 | 3.15% | 0.3806 | 0.3958 | 0.3766 | 10,606,982.00 |
| Feb 26 2024 | 0.3812 | 0.0062 | 1.65% | 0.3744 | 0.385 | 0.3573 | 12,808,492.00 |
| Feb 25 2024 | 0.375 | -0.0112 | -2.90% | 0.3864 | 0.3966 | 0.3674 | 10,889,429.00 |
| Feb 24 2024 | 0.3862 | -0.0038 | -0.97% | 0.3919 | 0.3983 | 0.3762 | 9,436,744.00 |
| Feb 23 2024 | 0.390 | -0.0022 | -0.56% | 0.3929 | 0.407 | 0.3811 | 7,547,450.00 |
| Feb 22 2024 | 0.3922 | -0.0041 | -1.03% | 0.3965 | 0.4107 | 0.3806 | 7,703,928.00 |
| Feb 21 2024 | 0.3963 | -0.0377 | -8.69% | 0.4331 | 0.4375 | 0.3858 | 6,331,598.00 |
| Feb 20 2024 | 0.434 | -0.0161 | -3.58% | 0.4518 | 0.4569 | 0.4097 | 6,917,397.00 |
| Feb 19 2024 | 0.4501 | 0.0079 | 1.79% | 0.442 | 0.4731 | 0.4405 | 5,717,093.00 |
| Feb 18 2024 | 0.4422 | 0.0133 | 3.10% | 0.4268 | 0.451 | 0.4217 | 4,761,801.00 |
| Feb 17 2024 | 0.4289 | 0.0063 | 1.49% | 0.4226 | 0.4369 | 0.4028 | 5,488,811.00 |
| Feb 16 2024 | 0.4226 | 0.0114 | 2.77% | 0.4119 | 0.4291 | 0.4019 | 5,990,723.00 |
| Feb 15 2024 | 0.4112 | -0.0037 | -0.89% | 0.4141 | 0.424 | 0.403 | 3,434,081.00 |
