Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.BICOUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.3106 | -0.0131 | -4.05% | 0.3347 | 0.3392 | 0.3077 | 1,478,434.00 |
| Jul 22 2024 | 0.3237 | -0.0317 | -8.92% | 0.3538 | 0.3594 | 0.3204 | 956,124.00 |
| Jul 21 2024 | 0.3554 | 0.0077 | 2.21% | 0.349 | 0.3594 | 0.3309 | 1,267,457.00 |
| Jul 20 2024 | 0.3477 | -0.0086 | -2.41% | 0.3541 | 0.3591 | 0.3458 | 1,118,577.00 |
| Jul 19 2024 | 0.3563 | 0.0162 | 4.76% | 0.3329 | 0.3571 | 0.3284 | 1,430,465.00 |
| Jul 18 2024 | 0.3401 | -0.0138 | -3.90% | 0.3631 | 0.3636 | 0.3299 | 1,773,485.00 |
| Jul 17 2024 | 0.3539 | 0.0109 | 3.18% | 0.3422 | 0.3666 | 0.3379 | 2,468,276.00 |
| Jul 16 2024 | 0.343 | 0.007 | 2.08% | 0.3296 | 0.3495 | 0.3143 | 1,334,611.00 |
| Jul 15 2024 | 0.336 | 0.0229 | 7.31% | 0.3012 | 0.336 | 0.3011 | 1,147,959.00 |
| Jul 14 2024 | 0.3131 | 0.0163 | 5.49% | 0.295 | 0.315 | 0.2898 | 771,629.00 |
| Jul 13 2024 | 0.2968 | -0.0012 | -0.40% | 0.2969 | 0.301 | 0.2898 | 717,987.00 |
| Jul 12 2024 | 0.298 | 0.0101 | 3.51% | 0.2919 | 0.2981 | 0.2863 | 1,157,896.00 |
| Jul 11 2024 | 0.2879 | -0.0178 | -5.82% | 0.3054 | 0.3099 | 0.2864 | 765,560.00 |
| Jul 10 2024 | 0.3057 | 0.0045 | 1.49% | 0.3039 | 0.3101 | 0.2978 | 558,466.00 |
| Jul 09 2024 | 0.3012 | 0.0029 | 0.97% | 0.296 | 0.3073 | 0.2942 | 661,390.00 |
| Jul 08 2024 | 0.2983 | 0.0103 | 3.58% | 0.2997 | 0.311 | 0.2761 | 1,352,198.00 |
| Jul 07 2024 | 0.288 | -0.0167 | -5.48% | 0.3039 | 0.3071 | 0.2873 | 990,972.00 |
| Jul 06 2024 | 0.3047 | 0.0193 | 6.76% | 0.284 | 0.309 | 0.2806 | 801,318.00 |
| Jul 05 2024 | 0.2854 | 0.001 | 0.35% | 0.2842 | 0.2895 | 0.2491 | 2,429,490.00 |
| Jul 04 2024 | 0.2844 | -0.0533 | -15.78% | 0.3385 | 0.3408 | 0.2822 | 1,369,404.00 |
| Jul 03 2024 | 0.3377 | -0.0297 | -8.08% | 0.3666 | 0.3699 | 0.336 | 1,125,421.00 |
| Jul 02 2024 | 0.3674 | -0.0056 | -1.50% | 0.3813 | 0.3816 | 0.3625 | 1,171,733.00 |
| Jul 01 2024 | 0.373 | -0.0142 | -3.67% | 0.3845 | 0.3903 | 0.3704 | 949,090.00 |
| Jun 30 2024 | 0.3872 | 0.0214 | 5.85% | 0.3745 | 0.3891 | 0.3646 | 636,943.00 |
| Jun 29 2024 | 0.3658 | -0.0093 | -2.48% | 0.3923 | 0.3924 | 0.3657 | 447,995.00 |
| Jun 28 2024 | 0.3751 | -0.0248 | -6.20% | 0.3981 | 0.4021 | 0.3748 | 671,960.00 |
| Jun 27 2024 | 0.3999 | 0.0216 | 5.71% | 0.3847 | 0.4058 | 0.3748 | 1,161,428.00 |
| Jun 26 2024 | 0.3783 | -0.018 | -4.54% | 0.3923 | 0.4029 | 0.3782 | 930,976.00 |
| Jun 25 2024 | 0.3963 | 0.0192 | 5.09% | 0.3675 | 0.3998 | 0.3633 | 889,619.00 |
| Jun 24 2024 | 0.3771 | 0.0103 | 2.81% | 0.3666 | 0.3771 | 0.3395 | 1,315,758.00 |
| Jun 23 2024 | 0.3668 | -0.0056 | -1.50% | 0.3772 | 0.3919 | 0.3628 | 776,824.00 |
| Jun 22 2024 | 0.3724 | -0.0074 | -1.95% | 0.3942 | 0.3961 | 0.3708 | 1,219,734.00 |
| Jun 21 2024 | 0.3798 | -0.0061 | -1.58% | 0.3826 | 0.4015 | 0.3788 | 1,544,453.00 |
| Jun 20 2024 | 0.3859 | 0.0159 | 4.30% | 0.370 | 0.4022 | 0.3682 | 1,900,379.00 |
| Jun 19 2024 | 0.370 | -0.0011 | -0.30% | 0.3616 | 0.3807 | 0.3581 | 1,639,367.00 |
| Jun 18 2024 | 0.3711 | -0.0484 | -11.54% | 0.4337 | 0.4393 | 0.3522 | 3,047,497.00 |
| Jun 17 2024 | 0.4195 | -0.0563 | -11.83% | 0.4794 | 0.4826 | 0.4159 | 2,069,070.00 |
| Jun 16 2024 | 0.4758 | -0.0192 | -3.88% | 0.5052 | 0.5053 | 0.4718 | 1,366,228.00 |
| Jun 15 2024 | 0.495 | 0.0049 | 1.00% | 0.4773 | 0.5124 | 0.4759 | 1,196,988.00 |
| Jun 14 2024 | 0.4901 | -0.0311 | -5.97% | 0.5283 | 0.5363 | 0.4695 | 2,158,153.00 |
| Jun 13 2024 | 0.5212 | -0.0238 | -4.37% | 0.5356 | 0.5588 | 0.5167 | 2,640,347.00 |
| Jun 12 2024 | 0.545 | 0.009 | 1.68% | 0.5386 | 0.5712 | 0.5145 | 3,709,268.00 |
| Jun 11 2024 | 0.536 | -0.0169 | -3.06% | 0.5659 | 0.5831 | 0.5277 | 5,080,567.00 |
| Jun 10 2024 | 0.5529 | -0.1232 | -18.22% | 0.6702 | 0.6895 | 0.5515 | 5,934,481.00 |
| Jun 09 2024 | 0.6761 | 0.099 | 17.15% | 0.5788 | 0.6821 | 0.5731 | 12,097,663.00 |
| Jun 08 2024 | 0.5771 | 0.0508 | 9.65% | 0.5191 | 0.5822 | 0.5155 | 3,571,869.00 |
| Jun 07 2024 | 0.5263 | -0.0335 | -5.98% | 0.5547 | 0.5885 | 0.4682 | 2,640,797.00 |
| Jun 06 2024 | 0.5598 | -0.0019 | -0.34% | 0.5682 | 0.570 | 0.5467 | 1,153,419.00 |
| Jun 05 2024 | 0.5617 | 0.0014 | 0.25% | 0.5546 | 0.570 | 0.5477 | 1,166,715.00 |
| Jun 04 2024 | 0.5603 | 0.0228 | 4.24% | 0.5465 | 0.5617 | 0.5356 | 1,079,471.00 |
| Jun 03 2024 | 0.5375 | -0.0147 | -2.66% | 0.5599 | 0.5622 | 0.5356 | 1,010,563.00 |
| Jun 02 2024 | 0.5522 | 0.0033 | 0.60% | 0.5477 | 0.582 | 0.5473 | 2,308,474.00 |
| Jun 01 2024 | 0.5489 | -0.0047 | -0.85% | 0.5549 | 0.5592 | 0.5467 | 1,167,423.00 |
| May 31 2024 | 0.5536 | 0.0033 | 0.60% | 0.5619 | 0.5704 | 0.5452 | 1,547,248.00 |
| May 30 2024 | 0.5503 | -0.0024 | -0.43% | 0.5539 | 0.5671 | 0.528 | 1,326,903.00 |
| May 29 2024 | 0.5527 | -0.0257 | -4.44% | 0.579 | 0.5877 | 0.5479 | 1,862,582.00 |
| May 28 2024 | 0.5784 | -0.0201 | -3.36% | 0.5985 | 0.6068 | 0.5731 | 1,888,235.00 |
| May 27 2024 | 0.5985 | 0.0341 | 6.04% | 0.5753 | 0.6133 | 0.5601 | 2,525,541.00 |
| May 26 2024 | 0.5644 | -0.0301 | -5.06% | 0.600 | 0.6197 | 0.5625 | 2,308,823.00 |
| May 25 2024 | 0.5945 | -0.0001 | -0.02% | 0.6047 | 0.6266 | 0.5676 | 3,635,018.00 |
| May 24 2024 | 0.5946 | 0.0091 | 1.55% | 0.5838 | 0.627 | 0.5767 | 3,725,684.00 |
| May 23 2024 | 0.5855 | 0.0318 | 5.74% | 0.559 | 0.5947 | 0.5347 | 4,043,595.00 |
| May 22 2024 | 0.5537 | 0.0216 | 4.06% | 0.5333 | 0.579 | 0.5153 | 3,509,306.00 |
| May 21 2024 | 0.5321 | -0.0178 | -3.24% | 0.5518 | 0.5535 | 0.5226 | 2,297,839.00 |
| May 20 2024 | 0.5499 | 0.0356 | 6.92% | 0.5196 | 0.5624 | 0.506 | 3,133,138.00 |
| May 19 2024 | 0.5143 | -0.0166 | -3.13% | 0.5336 | 0.5463 | 0.5092 | 2,401,307.00 |
| May 18 2024 | 0.5309 | -0.0221 | -4.00% | 0.5525 | 0.5964 | 0.5192 | 5,507,963.00 |
| May 17 2024 | 0.553 | 0.0681 | 14.04% | 0.4802 | 0.5561 | 0.4781 | 7,376,085.00 |
| May 16 2024 | 0.4849 | 0.0236 | 5.12% | 0.4619 | 0.4866 | 0.4575 | 2,643,776.00 |
| May 15 2024 | 0.4613 | 0.0499 | 12.13% | 0.4141 | 0.4629 | 0.4094 | 2,926,922.00 |
| May 14 2024 | 0.4114 | -0.0069 | -1.65% | 0.4212 | 0.426 | 0.4094 | 1,766,761.00 |
| May 13 2024 | 0.4183 | 0.0064 | 1.55% | 0.4136 | 0.4378 | 0.3934 | 1,897,587.00 |
| May 12 2024 | 0.4119 | -0.012 | -2.83% | 0.4362 | 0.4374 | 0.4085 | 1,031,486.00 |
| May 11 2024 | 0.4239 | -0.0141 | -3.22% | 0.4336 | 0.4429 | 0.4237 | 736,018.00 |
| May 10 2024 | 0.438 | -0.023 | -4.99% | 0.4553 | 0.4655 | 0.4301 | 1,349,093.00 |
| May 09 2024 | 0.461 | 0.0176 | 3.97% | 0.4424 | 0.4655 | 0.4336 | 1,071,683.00 |
| May 08 2024 | 0.4434 | -0.0056 | -1.25% | 0.4577 | 0.4589 | 0.4291 | 1,912,325.00 |
| May 07 2024 | 0.449 | -0.0097 | -2.11% | 0.4611 | 0.4686 | 0.4457 | 1,149,457.00 |
| May 06 2024 | 0.4587 | -0.0157 | -3.31% | 0.4763 | 0.4901 | 0.4572 | 1,966,878.00 |
| May 05 2024 | 0.4744 | 0.0069 | 1.48% | 0.4684 | 0.480 | 0.4556 | 1,209,487.00 |
| May 04 2024 | 0.4675 | -0.0046 | -0.97% | 0.4724 | 0.4765 | 0.4618 | 861,196.00 |
| May 03 2024 | 0.4721 | 0.0196 | 4.33% | 0.4492 | 0.4744 | 0.4411 | 1,417,377.00 |
| May 02 2024 | 0.4525 | 0.0114 | 2.58% | 0.4311 | 0.4563 | 0.4226 | 1,680,362.00 |
| May 01 2024 | 0.4411 | 0.0067 | 1.54% | 0.419 | 0.4442 | 0.4052 | 2,511,271.00 |
| Apr 30 2024 | 0.4344 | -0.0279 | -6.04% | 0.4584 | 0.4673 | 0.4128 | 1,816,409.00 |
| Apr 29 2024 | 0.4623 | -0.0167 | -3.49% | 0.4949 | 0.4949 | 0.4507 | 2,254,752.00 |
| Apr 28 2024 | 0.479 | -0.0121 | -2.46% | 0.4869 | 0.499 | 0.4789 | 1,356,037.00 |
| Apr 27 2024 | 0.4911 | 0.0069 | 1.43% | 0.4861 | 0.4931 | 0.4638 | 2,151,480.00 |
| Apr 26 2024 | 0.4842 | -0.0221 | -4.37% | 0.5059 | 0.5147 | 0.474 | 1,335,799.00 |
| Apr 25 2024 | 0.5063 | -0.0134 | -2.58% | 0.5199 | 0.5271 | 0.4889 | 2,079,079.00 |
