Register for real-time alerts, custom portfolio, and market movers
BICOUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.3109 | -0.0137 | -4.22% | 0.3244 | 0.3395 | 0.3082 | 559,362.00 |
| Jul 22 2024 | 0.3246 | -0.0312 | -8.77% | 0.3559 | 0.3576 | 0.3203 | 300,465.00 |
| Jul 21 2024 | 0.3558 | 0.0082 | 2.36% | 0.3479 | 0.3596 | 0.332 | 412,787.00 |
| Jul 20 2024 | 0.3476 | -0.0091 | -2.55% | 0.3571 | 0.3601 | 0.3457 | 355,660.00 |
| Jul 19 2024 | 0.3567 | 0.0171 | 5.04% | 0.3411 | 0.3573 | 0.3296 | 357,888.00 |
| Jul 18 2024 | 0.3396 | -0.0144 | -4.07% | 0.3539 | 0.3616 | 0.3299 | 392,196.00 |
| Jul 17 2024 | 0.354 | 0.0108 | 3.15% | 0.3421 | 0.380 | 0.3408 | 940,254.00 |
| Jul 16 2024 | 0.3432 | 0.0055 | 1.63% | 0.3382 | 0.3507 | 0.3148 | 588,375.00 |
| Jul 15 2024 | 0.3377 | 0.025 | 7.99% | 0.3126 | 0.3389 | 0.3119 | 777,412.00 |
| Jul 14 2024 | 0.3127 | 0.0161 | 5.43% | 0.2955 | 0.3154 | 0.294 | 740,843.00 |
| Jul 13 2024 | 0.2966 | -0.0018 | -0.60% | 0.3001 | 0.3007 | 0.290 | 538,402.00 |
| Jul 12 2024 | 0.2984 | 0.0109 | 3.79% | 0.2877 | 0.3006 | 0.286 | 394,752.00 |
| Jul 11 2024 | 0.2875 | -0.018 | -5.89% | 0.3052 | 0.3093 | 0.287 | 490,543.00 |
| Jul 10 2024 | 0.3055 | 0.0041 | 1.36% | 0.301 | 0.3127 | 0.2957 | 632,239.00 |
| Jul 09 2024 | 0.3014 | 0.0023 | 0.77% | 0.2971 | 0.307 | 0.2964 | 415,094.00 |
| Jul 08 2024 | 0.2991 | 0.0108 | 3.75% | 0.2893 | 0.3108 | 0.2769 | 411,677.00 |
| Jul 07 2024 | 0.2883 | -0.0169 | -5.54% | 0.3049 | 0.3053 | 0.2879 | 421,884.00 |
| Jul 06 2024 | 0.3052 | 0.0183 | 6.38% | 0.2869 | 0.3094 | 0.2809 | 653,013.00 |
| Jul 05 2024 | 0.2869 | 0.0009 | 0.31% | 0.2864 | 0.2904 | 0.2513 | 1,100,372.00 |
| Jul 04 2024 | 0.286 | -0.0517 | -15.31% | 0.3371 | 0.3391 | 0.2827 | 466,922.00 |
| Jul 03 2024 | 0.3377 | -0.0287 | -7.83% | 0.3676 | 0.3691 | 0.3345 | 234,825.00 |
| Jul 02 2024 | 0.3664 | -0.0078 | -2.08% | 0.3736 | 0.3743 | 0.3623 | 246,762.00 |
| Jul 01 2024 | 0.3742 | -0.0132 | -3.41% | 0.3867 | 0.390 | 0.3701 | 135,066.00 |
| Jun 30 2024 | 0.3874 | 0.0219 | 5.99% | 0.3662 | 0.389 | 0.3638 | 212,554.00 |
| Jun 29 2024 | 0.3655 | -0.0106 | -2.82% | 0.375 | 0.380 | 0.3648 | 93,013.00 |
| Jun 28 2024 | 0.3761 | -0.0222 | -5.57% | 0.3991 | 0.4023 | 0.3738 | 188,356.00 |
| Jun 27 2024 | 0.3983 | 0.021 | 5.57% | 0.3762 | 0.4045 | 0.3747 | 168,721.00 |
| Jun 26 2024 | 0.3773 | -0.0193 | -4.87% | 0.3967 | 0.4045 | 0.3773 | 102,110.00 |
| Jun 25 2024 | 0.3966 | 0.0195 | 5.17% | 0.377 | 0.400 | 0.3751 | 139,963.00 |
| Jun 24 2024 | 0.3771 | 0.0105 | 2.86% | 0.3676 | 0.3771 | 0.3424 | 165,417.00 |
| Jun 23 2024 | 0.3666 | -0.0051 | -1.37% | 0.3719 | 0.3917 | 0.362 | 102,271.00 |
| Jun 22 2024 | 0.3717 | -0.0072 | -1.90% | 0.3787 | 0.3803 | 0.3703 | 147,328.00 |
| Jun 21 2024 | 0.3789 | -0.0058 | -1.51% | 0.3836 | 0.4014 | 0.3784 | 204,348.00 |
| Jun 20 2024 | 0.3847 | 0.0136 | 3.66% | 0.3705 | 0.4025 | 0.3695 | 527,864.00 |
| Jun 19 2024 | 0.3711 | -0.0008 | -0.22% | 0.3684 | 0.3825 | 0.3646 | 817,637.00 |
| Jun 18 2024 | 0.3719 | -0.0477 | -11.37% | 0.4202 | 0.4215 | 0.3513 | 1,824,738.00 |
| Jun 17 2024 | 0.4196 | -0.0552 | -11.63% | 0.4747 | 0.4819 | 0.417 | 3,942,617.00 |
| Jun 16 2024 | 0.4748 | -0.0197 | -3.98% | 0.4951 | 0.497 | 0.4703 | 1,640,918.00 |
| Jun 15 2024 | 0.4945 | 0.0022 | 0.45% | 0.4909 | 0.5126 | 0.4909 | 231,489.00 |
| Jun 14 2024 | 0.4923 | -0.0285 | -5.47% | 0.5229 | 0.5248 | 0.4701 | 579,740.00 |
| Jun 13 2024 | 0.5208 | -0.0271 | -4.95% | 0.5473 | 0.5584 | 0.516 | 388,142.00 |
| Jun 12 2024 | 0.5479 | 0.0094 | 1.75% | 0.5421 | 0.5717 | 0.5121 | 643,144.00 |
| Jun 11 2024 | 0.5385 | -0.0161 | -2.90% | 0.5528 | 0.5826 | 0.5251 | 1,613,152.00 |
| Jun 10 2024 | 0.5546 | -0.121 | -17.91% | 0.6771 | 0.6891 | 0.5509 | 1,399,197.00 |
| Jun 09 2024 | 0.6756 | 0.0944 | 16.24% | 0.579 | 0.6861 | 0.5728 | 4,321,233.00 |
| Jun 08 2024 | 0.5812 | 0.0489 | 9.19% | 0.5267 | 0.586 | 0.524 | 800,027.00 |
| Jun 07 2024 | 0.5323 | -0.0261 | -4.67% | 0.5586 | 0.5886 | 0.4805 | 552,747.00 |
| Jun 06 2024 | 0.5584 | -0.005 | -0.89% | 0.5628 | 0.5743 | 0.548 | 246,429.00 |
| Jun 05 2024 | 0.5634 | 0.0016 | 0.28% | 0.5634 | 0.5707 | 0.548 | 279,107.00 |
| Jun 04 2024 | 0.5618 | 0.0243 | 4.52% | 0.5389 | 0.5632 | 0.5359 | 561,294.00 |
| Jun 03 2024 | 0.5375 | -0.0138 | -2.50% | 0.5513 | 0.5618 | 0.5362 | 172,742.00 |
| Jun 02 2024 | 0.5513 | 0.0026 | 0.47% | 0.549 | 0.5809 | 0.549 | 345,831.00 |
| Jun 01 2024 | 0.5487 | -0.0024 | -0.44% | 0.5503 | 0.5553 | 0.5454 | 108,364.00 |
| May 31 2024 | 0.5511 | -0.0009 | -0.16% | 0.5513 | 0.5692 | 0.546 | 173,311.00 |
| May 30 2024 | 0.552 | 0.0016 | 0.29% | 0.5526 | 0.5665 | 0.5268 | 204,625.00 |
| May 29 2024 | 0.5504 | -0.0283 | -4.89% | 0.579 | 0.5839 | 0.5472 | 204,382.00 |
| May 28 2024 | 0.5787 | -0.0181 | -3.03% | 0.5998 | 0.6031 | 0.5733 | 279,846.00 |
| May 27 2024 | 0.5968 | 0.0354 | 6.31% | 0.5619 | 0.620 | 0.5597 | 551,152.00 |
| May 26 2024 | 0.5614 | -0.0322 | -5.42% | 0.5944 | 0.6208 | 0.5614 | 435,266.00 |
| May 25 2024 | 0.5936 | -0.0019 | -0.32% | 0.594 | 0.6271 | 0.5676 | 589,284.00 |
| May 24 2024 | 0.5955 | 0.011 | 1.88% | 0.5824 | 0.6288 | 0.5758 | 924,742.00 |
| May 23 2024 | 0.5845 | 0.031 | 5.60% | 0.5551 | 0.5947 | 0.535 | 983,571.00 |
| May 22 2024 | 0.5535 | 0.0209 | 3.92% | 0.5313 | 0.5789 | 0.5157 | 922,741.00 |
| May 21 2024 | 0.5326 | -0.018 | -3.27% | 0.551 | 0.5523 | 0.5228 | 466,443.00 |
| May 20 2024 | 0.5506 | 0.0357 | 6.93% | 0.5158 | 0.5621 | 0.5056 | 1,011,042.00 |
| May 19 2024 | 0.5149 | -0.0207 | -3.86% | 0.5313 | 0.5457 | 0.5087 | 451,941.00 |
| May 18 2024 | 0.5356 | -0.0186 | -3.36% | 0.550 | 0.5973 | 0.5188 | 1,717,041.00 |
| May 17 2024 | 0.5542 | 0.0691 | 14.24% | 0.4821 | 0.570 | 0.4821 | 3,131,896.00 |
| May 16 2024 | 0.4851 | 0.022 | 4.75% | 0.4644 | 0.4934 | 0.4581 | 2,275,018.00 |
| May 15 2024 | 0.4631 | 0.0514 | 12.48% | 0.413 | 0.4665 | 0.4104 | 1,509,821.00 |
| May 14 2024 | 0.4117 | -0.007 | -1.67% | 0.417 | 0.4261 | 0.4096 | 252,448.00 |
| May 13 2024 | 0.4187 | 0.0059 | 1.43% | 0.4134 | 0.4374 | 0.3942 | 441,896.00 |
| May 12 2024 | 0.4128 | -0.0116 | -2.73% | 0.4253 | 0.4261 | 0.4092 | 193,673.00 |
| May 11 2024 | 0.4244 | -0.0151 | -3.44% | 0.437 | 0.4437 | 0.424 | 127,520.00 |
| May 10 2024 | 0.4395 | -0.0219 | -4.75% | 0.4624 | 0.4671 | 0.4258 | 325,855.00 |
| May 09 2024 | 0.4614 | 0.0191 | 4.32% | 0.4415 | 0.4654 | 0.4331 | 214,432.00 |
| May 08 2024 | 0.4423 | -0.0066 | -1.47% | 0.4474 | 0.4575 | 0.4292 | 281,856.00 |
| May 07 2024 | 0.4489 | -0.0114 | -2.48% | 0.460 | 0.4685 | 0.4451 | 233,934.00 |
| May 06 2024 | 0.4603 | -0.0142 | -2.99% | 0.4735 | 0.5151 | 0.4578 | 383,732.00 |
| May 05 2024 | 0.4745 | 0.0079 | 1.69% | 0.4667 | 0.480 | 0.4558 | 126,901.00 |
| May 04 2024 | 0.4666 | -0.0047 | -1.00% | 0.472 | 0.480 | 0.4612 | 208,131.00 |
| May 03 2024 | 0.4713 | 0.0203 | 4.50% | 0.452 | 0.4748 | 0.4401 | 198,162.00 |
| May 02 2024 | 0.451 | 0.0112 | 2.55% | 0.4398 | 0.4571 | 0.4227 | 1,754,025.00 |
| May 01 2024 | 0.4398 | 0.0063 | 1.45% | 0.4334 | 0.4508 | 0.4057 | 609,511.00 |
| Apr 30 2024 | 0.4335 | -0.029 | -6.27% | 0.4591 | 0.4675 | 0.4036 | 1,009,190.00 |
| Apr 29 2024 | 0.4625 | -0.0199 | -4.13% | 0.4823 | 0.4849 | 0.450 | 365,514.00 |
| Apr 28 2024 | 0.4824 | -0.0056 | -1.15% | 0.4871 | 0.4995 | 0.4821 | 139,440.00 |
| Apr 27 2024 | 0.488 | 0.0036 | 0.74% | 0.4852 | 0.4909 | 0.4614 | 129,557.00 |
| Apr 26 2024 | 0.4844 | -0.0229 | -4.51% | 0.5062 | 0.5062 | 0.4744 | 200,838.00 |
| Apr 25 2024 | 0.5073 | -0.0108 | -2.08% | 0.5184 | 0.5224 | 0.4887 | 473,533.00 |
