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 |
|---|---|---|---|---|---|---|---|
| Jul 30 2024 | 0.2882 | -0.0118 | -3.93% | 0.2995 | 0.3085 | 0.2856 | 2,752,782.00 |
| Jul 29 2024 | 0.300 | 0.0021 | 0.70% | 0.2986 | 0.3291 | 0.2984 | 6,073,450.00 |
| Jul 28 2024 | 0.2979 | -0.0091 | -2.96% | 0.3065 | 0.3077 | 0.2939 | 2,663,276.00 |
| Jul 27 2024 | 0.307 | -0.0009 | -0.29% | 0.3068 | 0.3129 | 0.2978 | 2,822,951.00 |
| Jul 26 2024 | 0.3079 | 0.0221 | 7.73% | 0.2855 | 0.3096 | 0.2846 | 4,067,676.00 |
| Jul 25 2024 | 0.2858 | -0.0142 | -4.73% | 0.3007 | 0.3015 | 0.2742 | 6,195,828.00 |
| Jul 24 2024 | 0.300 | -0.0103 | -3.32% | 0.3109 | 0.3195 | 0.2968 | 2,609,697.00 |
| Jul 23 2024 | 0.3103 | -0.0142 | -4.38% | 0.3239 | 0.3411 | 0.3075 | 8,523,869.00 |
| Jul 22 2024 | 0.3245 | -0.0312 | -8.77% | 0.3573 | 0.3578 | 0.3193 | 6,509,107.00 |
| Jul 21 2024 | 0.3557 | 0.0079 | 2.27% | 0.3479 | 0.3607 | 0.3308 | 10,191,789.00 |
| Jul 20 2024 | 0.3478 | -0.009 | -2.52% | 0.3564 | 0.3594 | 0.3454 | 8,865,453.00 |
| Jul 19 2024 | 0.3568 | 0.0163 | 4.79% | 0.3418 | 0.3575 | 0.3276 | 10,839,537.00 |
| Jul 18 2024 | 0.3405 | -0.0133 | -3.76% | 0.3549 | 0.3623 | 0.3292 | 11,078,630.00 |
| Jul 17 2024 | 0.3538 | 0.0113 | 3.30% | 0.3421 | 0.367 | 0.3409 | 12,020,678.00 |
| Jul 16 2024 | 0.3425 | 0.005 | 1.48% | 0.3377 | 0.3499 | 0.3138 | 10,711,135.00 |
| Jul 15 2024 | 0.3375 | 0.0239 | 7.62% | 0.3133 | 0.3397 | 0.3115 | 6,283,912.00 |
| Jul 14 2024 | 0.3136 | 0.017 | 5.73% | 0.2963 | 0.3153 | 0.2936 | 3,938,405.00 |
| Jul 13 2024 | 0.2966 | -0.0025 | -0.84% | 0.2987 | 0.3011 | 0.2894 | 2,489,422.00 |
| Jul 12 2024 | 0.2991 | 0.0112 | 3.89% | 0.2891 | 0.2991 | 0.2864 | 3,860,942.00 |
| Jul 11 2024 | 0.2879 | -0.018 | -5.88% | 0.3053 | 0.3103 | 0.286 | 2,987,470.00 |
| Jul 10 2024 | 0.3059 | 0.0041 | 1.36% | 0.3006 | 0.3106 | 0.2976 | 2,967,061.00 |
| Jul 09 2024 | 0.3018 | 0.0031 | 1.04% | 0.2982 | 0.3077 | 0.2949 | 3,858,628.00 |
| Jul 08 2024 | 0.2987 | 0.0105 | 3.64% | 0.2877 | 0.3115 | 0.2761 | 5,376,900.00 |
| Jul 07 2024 | 0.2882 | -0.0162 | -5.32% | 0.303 | 0.3055 | 0.286 | 5,102,293.00 |
| Jul 06 2024 | 0.3044 | 0.0195 | 6.84% | 0.2834 | 0.3093 | 0.2802 | 5,684,613.00 |
| Jul 05 2024 | 0.2849 | -0.0014 | -0.49% | 0.2809 | 0.2905 | 0.250 | 13,115,308.00 |
| Jul 04 2024 | 0.2863 | -0.0513 | -15.20% | 0.338 | 0.340 | 0.2805 | 7,694,347.00 |
| Jul 03 2024 | 0.3376 | -0.0314 | -8.51% | 0.3673 | 0.3701 | 0.3346 | 4,041,258.00 |
| Jul 02 2024 | 0.369 | -0.005 | -1.34% | 0.3734 | 0.3755 | 0.3626 | 3,149,993.00 |
| Jul 01 2024 | 0.374 | -0.014 | -3.61% | 0.3889 | 0.3906 | 0.370 | 3,288,447.00 |
| Jun 30 2024 | 0.388 | 0.0219 | 5.98% | 0.3677 | 0.3898 | 0.3638 | 3,999,271.00 |
| Jun 29 2024 | 0.3661 | -0.0099 | -2.63% | 0.3757 | 0.3808 | 0.365 | 2,269,269.00 |
| Jun 28 2024 | 0.376 | -0.0231 | -5.79% | 0.3994 | 0.4025 | 0.3742 | 3,633,003.00 |
| Jun 27 2024 | 0.3991 | 0.0215 | 5.69% | 0.3766 | 0.4058 | 0.3742 | 5,337,211.00 |
| Jun 26 2024 | 0.3776 | -0.0191 | -4.81% | 0.3954 | 0.4038 | 0.3764 | 4,386,768.00 |
| Jun 25 2024 | 0.3967 | 0.0206 | 5.48% | 0.377 | 0.4004 | 0.3746 | 4,754,790.00 |
| Jun 24 2024 | 0.3761 | 0.0084 | 2.28% | 0.3677 | 0.3774 | 0.3403 | 6,154,546.00 |
| Jun 23 2024 | 0.3677 | -0.0049 | -1.32% | 0.3726 | 0.393 | 0.3624 | 4,264,092.00 |
| Jun 22 2024 | 0.3726 | -0.0068 | -1.79% | 0.3778 | 0.3809 | 0.3699 | 4,428,597.00 |
| Jun 21 2024 | 0.3794 | -0.0052 | -1.35% | 0.3849 | 0.4025 | 0.3783 | 8,181,275.00 |
| Jun 20 2024 | 0.3846 | 0.012 | 3.22% | 0.3695 | 0.4034 | 0.3695 | 7,898,146.00 |
| Jun 19 2024 | 0.3726 | 0.0013 | 0.35% | 0.3702 | 0.3819 | 0.3648 | 7,657,165.00 |
| Jun 18 2024 | 0.3713 | -0.0485 | -11.55% | 0.4218 | 0.4219 | 0.3515 | 15,430,458.00 |
| Jun 17 2024 | 0.4198 | -0.0561 | -11.79% | 0.4753 | 0.483 | 0.4148 | 10,557,527.00 |
| Jun 16 2024 | 0.4759 | -0.019 | -3.84% | 0.4947 | 0.4978 | 0.4711 | 7,706,519.00 |
| Jun 15 2024 | 0.4949 | 0.0033 | 0.67% | 0.496 | 0.5126 | 0.493 | 4,318,528.00 |
| Jun 14 2024 | 0.4916 | -0.0289 | -5.55% | 0.5207 | 0.5256 | 0.470 | 11,760,282.00 |
| Jun 13 2024 | 0.5205 | -0.024 | -4.41% | 0.5472 | 0.5588 | 0.5155 | 9,658,493.00 |
| Jun 12 2024 | 0.5445 | 0.0058 | 1.08% | 0.5454 | 0.5718 | 0.5098 | 17,935,806.00 |
| Jun 11 2024 | 0.5387 | -0.0146 | -2.64% | 0.5506 | 0.5836 | 0.5251 | 23,943,118.00 |
| Jun 10 2024 | 0.5533 | -0.1229 | -18.18% | 0.6753 | 0.6899 | 0.5508 | 31,343,723.00 |
| Jun 09 2024 | 0.6762 | 0.0949 | 16.33% | 0.5848 | 0.684 | 0.5727 | 70,670,089.00 |
| Jun 08 2024 | 0.5813 | 0.0541 | 10.26% | 0.5288 | 0.5897 | 0.5233 | 14,873,051.00 |
| Jun 07 2024 | 0.5272 | -0.0308 | -5.52% | 0.5583 | 0.590 | 0.4668 | 13,192,110.00 |
| Jun 06 2024 | 0.558 | -0.0037 | -0.66% | 0.5629 | 0.5746 | 0.546 | 4,169,010.00 |
| Jun 05 2024 | 0.5617 | 0.0012 | 0.21% | 0.5606 | 0.5707 | 0.5476 | 2,983,222.00 |
| Jun 04 2024 | 0.5605 | 0.0221 | 4.10% | 0.5407 | 0.5625 | 0.5357 | 3,845,544.00 |
| Jun 03 2024 | 0.5384 | -0.0127 | -2.30% | 0.5511 | 0.5625 | 0.5345 | 4,015,619.00 |
| Jun 02 2024 | 0.5511 | 0.0017 | 0.31% | 0.5514 | 0.5827 | 0.5497 | 6,347,924.00 |
| Jun 01 2024 | 0.5494 | -0.0025 | -0.45% | 0.553 | 0.5556 | 0.5454 | 2,795,293.00 |
| May 31 2024 | 0.5519 | 0.0013 | 0.24% | 0.5523 | 0.5712 | 0.5454 | 4,299,614.00 |
| May 30 2024 | 0.5506 | -0.0008 | -0.15% | 0.553 | 0.5675 | 0.5267 | 5,724,106.00 |
| May 29 2024 | 0.5514 | -0.0271 | -4.68% | 0.5803 | 0.585 | 0.5477 | 6,358,103.00 |
| May 28 2024 | 0.5785 | -0.0192 | -3.21% | 0.6005 | 0.605 | 0.5731 | 4,547,733.00 |
| May 27 2024 | 0.5977 | 0.0358 | 6.37% | 0.5612 | 0.6138 | 0.5609 | 7,167,573.00 |
| May 26 2024 | 0.5619 | -0.0324 | -5.45% | 0.5971 | 0.6204 | 0.5608 | 6,892,353.00 |
| May 25 2024 | 0.5943 | -0.0004 | -0.07% | 0.5933 | 0.6279 | 0.5616 | 13,569,738.00 |
| May 24 2024 | 0.5947 | 0.0096 | 1.64% | 0.5819 | 0.629 | 0.5756 | 11,266,319.00 |
| May 23 2024 | 0.5851 | 0.0306 | 5.52% | 0.5567 | 0.5968 | 0.532 | 17,995,088.00 |
| May 22 2024 | 0.5545 | 0.0218 | 4.09% | 0.5311 | 0.5803 | 0.5147 | 11,915,557.00 |
| May 21 2024 | 0.5327 | -0.0185 | -3.36% | 0.548 | 0.5534 | 0.5218 | 9,339,020.00 |
| May 20 2024 | 0.5512 | 0.0365 | 7.09% | 0.5151 | 0.5628 | 0.5058 | 11,982,340.00 |
| May 19 2024 | 0.5147 | -0.0173 | -3.25% | 0.531 | 0.5472 | 0.508 | 10,405,904.00 |
| May 18 2024 | 0.532 | -0.0207 | -3.75% | 0.5562 | 0.598 | 0.5186 | 22,326,430.00 |
| May 17 2024 | 0.5527 | 0.0719 | 14.95% | 0.4825 | 0.5566 | 0.4821 | 27,519,221.00 |
| May 16 2024 | 0.4808 | 0.0202 | 4.39% | 0.4619 | 0.488 | 0.4568 | 8,499,823.00 |
| May 15 2024 | 0.4606 | 0.0492 | 11.96% | 0.4158 | 0.4631 | 0.4102 | 9,828,246.00 |
| May 14 2024 | 0.4114 | -0.0065 | -1.56% | 0.4165 | 0.4267 | 0.4092 | 5,132,376.00 |
| May 13 2024 | 0.4179 | 0.0059 | 1.43% | 0.4133 | 0.4415 | 0.3931 | 4,650,368.00 |
| May 12 2024 | 0.412 | -0.0124 | -2.92% | 0.4249 | 0.4269 | 0.4084 | 2,844,681.00 |
| May 11 2024 | 0.4244 | -0.013 | -2.97% | 0.4373 | 0.4436 | 0.4234 | 2,465,838.00 |
| May 10 2024 | 0.4374 | -0.0243 | -5.26% | 0.4623 | 0.4644 | 0.4296 | 3,558,998.00 |
| May 09 2024 | 0.4617 | 0.0188 | 4.24% | 0.4415 | 0.4658 | 0.4326 | 3,876,869.00 |
| May 08 2024 | 0.4429 | -0.0034 | -0.76% | 0.4481 | 0.4573 | 0.4288 | 6,338,099.00 |
| May 07 2024 | 0.4463 | -0.0118 | -2.58% | 0.4586 | 0.4686 | 0.4455 | 3,851,098.00 |
| May 06 2024 | 0.4581 | -0.0157 | -3.31% | 0.4754 | 0.4906 | 0.4568 | 5,824,953.00 |
| May 05 2024 | 0.4738 | 0.0073 | 1.56% | 0.4661 | 0.4805 | 0.4547 | 3,764,278.00 |
| May 04 2024 | 0.4665 | -0.0043 | -0.91% | 0.4709 | 0.477 | 0.4604 | 3,025,357.00 |
| May 03 2024 | 0.4708 | 0.020 | 4.44% | 0.4517 | 0.4749 | 0.4389 | 4,607,006.00 |
| May 02 2024 | 0.4508 | 0.0114 | 2.59% | 0.4378 | 0.457 | 0.4223 | 4,275,275.00 |
