Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BICOUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24 2024 | 0.5181 | -0.0359 | -6.48% | 0.5536 | 0.5742 | 0.5137 | 328,293.00 |
| Apr 23 2024 | 0.554 | 0.0024 | 0.44% | 0.5513 | 0.5624 | 0.543 | 250,258.00 |
| Apr 22 2024 | 0.5516 | 0.0066 | 1.21% | 0.5464 | 0.5723 | 0.5434 | 383,467.00 |
| Apr 21 2024 | 0.545 | -0.0022 | -0.40% | 0.5451 | 0.5659 | 0.5276 | 310,265.00 |
| Apr 20 2024 | 0.5472 | 0.0379 | 7.44% | 0.5108 | 0.5579 | 0.5045 | 311,102.00 |
| Apr 19 2024 | 0.5093 | -0.0048 | -0.93% | 0.5134 | 0.5273 | 0.4702 | 667,302.00 |
| Apr 18 2024 | 0.5141 | 0.0105 | 2.08% | 0.5012 | 0.5203 | 0.4866 | 325,238.00 |
| Apr 17 2024 | 0.5036 | -0.0014 | -0.28% | 0.504 | 0.5221 | 0.4829 | 381,719.00 |
| Apr 16 2024 | 0.505 | 0.0016 | 0.32% | 0.5021 | 0.5126 | 0.4764 | 439,723.00 |
| Apr 15 2024 | 0.5034 | -0.0506 | -9.13% | 0.5503 | 0.5795 | 0.4851 | 871,142.00 |
| Apr 14 2024 | 0.554 | 0.0368 | 7.12% | 0.5207 | 0.5692 | 0.4964 | 967,426.00 |
| Apr 13 2024 | 0.5172 | -0.0803 | -13.44% | 0.5921 | 0.6022 | 0.4384 | 2,058,567.00 |
| Apr 12 2024 | 0.5975 | -0.1085 | -15.37% | 0.7061 | 0.7551 | 0.5347 | 2,192,360.00 |
| Apr 11 2024 | 0.706 | -0.0268 | -3.66% | 0.732 | 0.7774 | 0.682 | 1,185,302.00 |
| Apr 10 2024 | 0.7328 | -0.0322 | -4.21% | 0.7659 | 0.7838 | 0.710 | 1,221,510.00 |
| Apr 09 2024 | 0.765 | -0.0378 | -4.71% | 0.8004 | 0.8255 | 0.756 | 1,782,174.00 |
| Apr 08 2024 | 0.8028 | -0.1283 | -13.78% | 0.9362 | 0.941 | 0.7994 | 2,188,575.00 |
| Apr 07 2024 | 0.9311 | 0.1738 | 22.95% | 0.7581 | 0.9855 | 0.7336 | 5,683,714.00 |
| Apr 06 2024 | 0.7573 | 0.1485 | 24.39% | 0.6049 | 0.780 | 0.6013 | 5,581,207.00 |
| Apr 05 2024 | 0.6088 | -0.1161 | -16.02% | 0.7187 | 0.7307 | 0.585 | 3,229,267.00 |
| Apr 04 2024 | 0.7249 | -0.0906 | -11.11% | 0.820 | 0.8478 | 0.7176 | 2,105,339.00 |
| Apr 03 2024 | 0.8155 | 0.0821 | 11.19% | 0.7289 | 0.866 | 0.7018 | 4,015,686.00 |
| Apr 02 2024 | 0.7334 | 0.008 | 1.10% | 0.7325 | 0.7699 | 0.6312 | 5,496,262.00 |
| Apr 01 2024 | 0.7254 | 0.0598 | 8.98% | 0.664 | 0.750 | 0.6293 | 6,717,963.00 |
| Mar 31 2024 | 0.6656 | 0.0196 | 3.03% | 0.6469 | 0.696 | 0.6461 | 3,443,693.00 |
| Mar 30 2024 | 0.646 | -0.0247 | -3.68% | 0.6707 | 0.6839 | 0.6379 | 1,281,083.00 |
| Mar 29 2024 | 0.6707 | 0.0349 | 5.49% | 0.6341 | 0.7173 | 0.5964 | 3,691,268.00 |
| Mar 28 2024 | 0.6358 | 0.0895 | 16.38% | 0.5481 | 0.6702 | 0.5312 | 2,512,639.00 |
| Mar 27 2024 | 0.5463 | -0.0252 | -4.41% | 0.5679 | 0.5788 | 0.5359 | 393,863.00 |
| Mar 26 2024 | 0.5715 | 0.0127 | 2.27% | 0.5619 | 0.5793 | 0.550 | 346,892.00 |
| Mar 25 2024 | 0.5588 | 0.0173 | 3.19% | 0.5408 | 0.5708 | 0.5365 | 503,314.00 |
| Mar 24 2024 | 0.5415 | 0.0286 | 5.58% | 0.5144 | 0.5591 | 0.5013 | 421,383.00 |
| Mar 23 2024 | 0.5129 | -0.0011 | -0.21% | 0.5134 | 0.5312 | 0.5093 | 119,565.00 |
| Mar 22 2024 | 0.514 | -0.0141 | -2.67% | 0.5283 | 0.5421 | 0.4891 | 394,177.00 |
| Mar 21 2024 | 0.5281 | -0.0027 | -0.51% | 0.530 | 0.5437 | 0.510 | 252,646.00 |
| Mar 20 2024 | 0.5308 | 0.0551 | 11.58% | 0.4806 | 0.5402 | 0.452 | 466,370.00 |
| Mar 19 2024 | 0.4757 | -0.0744 | -13.52% | 0.5479 | 0.5487 | 0.4646 | 563,714.00 |
| Mar 18 2024 | 0.5501 | -0.0445 | -7.48% | 0.5879 | 0.6004 | 0.5391 | 416,023.00 |
| Mar 17 2024 | 0.5946 | 0.0276 | 4.87% | 0.5718 | 0.6026 | 0.5352 | 266,237.00 |
| Mar 16 2024 | 0.567 | -0.0633 | -10.04% | 0.6326 | 0.6439 | 0.553 | 325,981.00 |
| Mar 15 2024 | 0.6303 | -0.0291 | -4.41% | 0.6929 | 0.7113 | 0.5909 | 499,848.00 |
| Mar 14 2024 | 0.6594 | -0.0549 | -7.69% | 0.7118 | 0.7466 | 0.654 | 596,036.00 |
| Mar 13 2024 | 0.7143 | 0.0533 | 8.06% | 0.6619 | 0.7565 | 0.6518 | 1,517,466.00 |
| Mar 12 2024 | 0.661 | 0.0038 | 0.58% | 0.6591 | 0.6751 | 0.6174 | 821,512.00 |
| Mar 11 2024 | 0.6572 | 0.0398 | 6.45% | 0.6205 | 0.6706 | 0.5824 | 1,511,220.00 |
| Mar 10 2024 | 0.6174 | 0.0401 | 6.95% | 0.5781 | 0.6576 | 0.5667 | 1,873,688.00 |
| Mar 09 2024 | 0.5773 | 0.0378 | 7.01% | 0.537 | 0.6337 | 0.5351 | 1,088,807.00 |
| Mar 08 2024 | 0.5395 | -0.0284 | -5.00% | 0.5715 | 0.5744 | 0.5175 | 714,003.00 |
| Mar 07 2024 | 0.5679 | 0.0436 | 8.32% | 0.5252 | 0.5808 | 0.5173 | 1,016,048.00 |
| Mar 06 2024 | 0.5243 | 0.0252 | 5.05% | 0.5018 | 0.5619 | 0.498 | 1,248,952.00 |
| Mar 05 2024 | 0.4991 | -0.0005 | -0.10% | 0.5001 | 0.5319 | 0.4063 | 1,349,753.00 |
| Mar 04 2024 | 0.4996 | -0.0208 | -4.00% | 0.5208 | 0.5286 | 0.4792 | 1,056,193.00 |
| Mar 03 2024 | 0.5204 | -0.0174 | -3.24% | 0.5381 | 0.5488 | 0.4627 | 799,634.00 |
| Mar 02 2024 | 0.5378 | 0.0313 | 6.18% | 0.5035 | 0.600 | 0.4809 | 3,353,223.00 |
| Mar 01 2024 | 0.5065 | 0.0982 | 24.05% | 0.4105 | 0.5278 | 0.4088 | 3,234,932.00 |
| Feb 29 2024 | 0.4083 | 0.0179 | 4.59% | 0.3913 | 0.480 | 0.3867 | 1,315,132.00 |
| Feb 28 2024 | 0.3904 | -0.004 | -1.01% | 0.3946 | 0.4078 | 0.350 | 564,409.00 |
| Feb 27 2024 | 0.3944 | 0.0133 | 3.49% | 0.382 | 0.3961 | 0.3742 | 514,081.00 |
| Feb 26 2024 | 0.3811 | 0.0052 | 1.38% | 0.3755 | 0.3851 | 0.359 | 773,634.00 |
| Feb 25 2024 | 0.3759 | -0.0107 | -2.77% | 0.3866 | 0.3963 | 0.3689 | 699,779.00 |
| Feb 24 2024 | 0.3866 | -0.0032 | -0.82% | 0.3912 | 0.3979 | 0.3788 | 309,352.00 |
| Feb 23 2024 | 0.3898 | -0.0024 | -0.61% | 0.3938 | 0.4062 | 0.3753 | 317,362.00 |
| Feb 22 2024 | 0.3922 | -0.0051 | -1.28% | 0.3965 | 0.4085 | 0.3799 | 462,395.00 |
