BICOUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 23 2024 | 0.3111 | -0.0131 | -4.04% | 0.3245 | 0.3402 | 0.3073 | 171,601.00 |
Jul 22 2024 | 0.3242 | -0.0319 | -8.96% | 0.3563 | 0.3577 | 0.3202 | 179,704.00 |
Jul 21 2024 | 0.3561 | 0.008 | 2.30% | 0.3481 | 0.360 | 0.3337 | 167,511.00 |
Jul 20 2024 | 0.3481 | -0.0086 | -2.41% | 0.3566 | 0.3593 | 0.3457 | 163,756.00 |
Jul 19 2024 | 0.3567 | 0.0162 | 4.76% | 0.3419 | 0.3571 | 0.329 | 176,563.00 |
Jul 18 2024 | 0.3405 | -0.013 | -3.68% | 0.3545 | 0.3617 | 0.330 | 166,583.00 |
Jul 17 2024 | 0.3535 | 0.0099 | 2.88% | 0.3419 | 0.3661 | 0.3411 | 171,418.00 |
Jul 16 2024 | 0.3436 | 0.0062 | 1.84% | 0.3382 | 0.3495 | 0.3142 | 193,240.00 |
Jul 15 2024 | 0.3374 | 0.0243 | 7.76% | 0.314 | 0.3383 | 0.3123 | 203,376.00 |
Jul 14 2024 | 0.3131 | 0.016 | 5.39% | 0.2971 | 0.3155 | 0.2944 | 207,382.00 |
Jul 13 2024 | 0.2971 | -0.0026 | -0.87% | 0.3002 | 0.3022 | 0.2908 | 204,812.00 |
Jul 12 2024 | 0.2997 | 0.0116 | 4.03% | 0.2889 | 0.3002 | 0.2869 | 157,289.00 |
Jul 11 2024 | 0.2881 | -0.014 | -4.63% | 0.3056 | 0.3103 | 0.2873 | 135,283.00 |
Jul 10 2024 | 0.3021 | 0.00 | 0.00% | 0.3021 | 0.3021 | 0.3021 | 0.00 |
Jul 09 2024 | 0.3021 | 0.003 | 1.00% | 0.298 | 0.3078 | 0.2955 | 216,644.00 |
Jul 08 2024 | 0.2991 | 0.0107 | 3.71% | 0.2893 | 0.3115 | 0.2764 | 148,781.00 |
Jul 07 2024 | 0.2884 | -0.0162 | -5.32% | 0.3042 | 0.3047 | 0.2863 | 48,483.00 |
Jul 06 2024 | 0.3046 | 0.0194 | 6.80% | 0.2847 | 0.309 | 0.2822 | 49,626.00 |
Jul 05 2024 | 0.2852 | -0.0381 | -11.78% | 0.2858 | 0.2896 | 0.2528 | 96,688.00 |
Jul 04 2024 | 0.3233 | -0.0142 | -4.21% | 0.3371 | 0.3399 | 0.3228 | 21,781.00 |
Jul 03 2024 | 0.3375 | -0.0316 | -8.56% | 0.3678 | 0.3699 | 0.3366 | 66,875.00 |
Jul 02 2024 | 0.3691 | -0.0052 | -1.39% | 0.3735 | 0.3758 | 0.3629 | 162,356.00 |
Jul 01 2024 | 0.3743 | -0.0146 | -3.75% | 0.3881 | 0.3911 | 0.3702 | 110,510.00 |
Jun 30 2024 | 0.3889 | 0.0052 | 1.36% | 0.3678 | 0.3897 | 0.365 | 12,677.00 |
Jun 29 2024 | 0.3837 | 0.00 | 0.00% | 0.3837 | 0.3837 | 0.3837 | 0.00 |
Jun 28 2024 | 0.3837 | 0.00 | 0.00% | 0.3837 | 0.3837 | 0.3837 | 0.00 |
Jun 27 2024 | 0.3837 | 0.00 | 0.00% | 0.3837 | 0.3837 | 0.3837 | 0.00 |
Jun 26 2024 | 0.3837 | -0.0128 | -3.23% | 0.396 | 0.4048 | 0.3834 | 35,735.00 |
Jun 25 2024 | 0.3965 | 0.0192 | 5.09% | 0.378 | 0.4007 | 0.3767 | 72,717.00 |
Jun 24 2024 | 0.3773 | 0.0099 | 2.69% | 0.3686 | 0.3782 | 0.3424 | 82,740.00 |
Jun 23 2024 | 0.3674 | -0.0053 | -1.42% | 0.3718 | 0.3925 | 0.366 | 43,908.00 |
Jun 22 2024 | 0.3727 | -0.007 | -1.84% | 0.379 | 0.380 | 0.3705 | 39,885.00 |
Jun 21 2024 | 0.3797 | -0.0048 | -1.25% | 0.3862 | 0.402 | 0.3791 | 54,920.00 |
Jun 20 2024 | 0.3845 | 0.013 | 3.50% | 0.3701 | 0.4032 | 0.3696 | 59,632.00 |
Jun 19 2024 | 0.3715 | 0.0002 | 0.05% | 0.3695 | 0.3813 | 0.3651 | 53,710.00 |
Jun 18 2024 | 0.3713 | -0.049 | -11.66% | 0.4217 | 0.4223 | 0.3522 | 80,433.00 |
Jun 17 2024 | 0.4203 | -0.0564 | -11.83% | 0.4773 | 0.4832 | 0.4181 | 49,148.00 |
Jun 16 2024 | 0.4767 | -0.0172 | -3.48% | 0.494 | 0.4974 | 0.4715 | 34,081.00 |
Jun 15 2024 | 0.4939 | -0.0267 | -5.13% | 0.4927 | 0.5121 | 0.4921 | 29,157.00 |
Jun 14 2024 | 0.5206 | 0.00 | 0.00% | 0.5206 | 0.5206 | 0.5206 | 0.00 |
Jun 13 2024 | 0.5206 | -0.0251 | -4.60% | 0.5448 | 0.5584 | 0.5165 | 55,741.00 |
Jun 12 2024 | 0.5457 | 0.008 | 1.49% | 0.5425 | 0.5694 | 0.5151 | 57,661.00 |
Jun 11 2024 | 0.5377 | -0.0157 | -2.84% | 0.5515 | 0.5822 | 0.5332 | 44,233.00 |
Jun 10 2024 | 0.5534 | -0.1215 | -18.00% | 0.6761 | 0.6886 | 0.5515 | 43,585.00 |
Jun 09 2024 | 0.6749 | 0.093 | 15.98% | 0.5795 | 0.6816 | 0.5735 | 51,433.00 |
Jun 08 2024 | 0.5819 | 0.0568 | 10.82% | 0.5251 | 0.5819 | 0.5235 | 57,147.00 |
Jun 07 2024 | 0.5251 | -0.0268 | -4.86% | 0.5587 | 0.5867 | 0.4769 | 53,134.00 |
Jun 06 2024 | 0.5519 | -0.0101 | -1.80% | 0.5628 | 0.5689 | 0.5497 | 20,249.00 |
Jun 05 2024 | 0.562 | 0.0015 | 0.27% | 0.5605 | 0.5702 | 0.5475 | 45,909.00 |
Jun 04 2024 | 0.5605 | 0.0092 | 1.67% | 0.538 | 0.5615 | 0.5362 | 45,655.00 |
Jun 03 2024 | 0.5513 | 0.00 | 0.00% | 0.5513 | 0.5513 | 0.5513 | 0.00 |
Jun 02 2024 | 0.5513 | -0.0009 | -0.16% | 0.5497 | 0.5819 | 0.5491 | 31,491.00 |
Jun 01 2024 | 0.5522 | 0.00 | 0.00% | 0.5522 | 0.5522 | 0.5522 | 0.00 |
May 31 2024 | 0.5522 | -0.026 | -4.50% | 0.5501 | 0.5635 | 0.5462 | 31,311.00 |
May 30 2024 | 0.5782 | 0.00 | 0.00% | 0.5782 | 0.5782 | 0.5782 | 0.00 |
May 29 2024 | 0.5782 | 0.00 | 0.00% | 0.5782 | 0.5782 | 0.5782 | 0.00 |
May 28 2024 | 0.5782 | -0.0196 | -3.28% | 0.6002 | 0.6043 | 0.573 | 109,203.00 |
May 27 2024 | 0.5978 | 0.0351 | 6.24% | 0.5629 | 0.6115 | 0.5605 | 71,819.00 |
May 26 2024 | 0.5627 | -0.0317 | -5.33% | 0.5936 | 0.6145 | 0.5625 | 101,812.00 |
May 25 2024 | 0.5944 | 0.0002 | 0.03% | 0.5941 | 0.6241 | 0.567 | 105,036.00 |
May 24 2024 | 0.5942 | 0.0018 | 0.30% | 0.5828 | 0.6258 | 0.5762 | 116,195.00 |
May 23 2024 | 0.5924 | 0.0386 | 6.97% | 0.5555 | 0.5926 | 0.5543 | 28,490.00 |
May 22 2024 | 0.5538 | 0.0215 | 4.04% | 0.5315 | 0.5783 | 0.5151 | 94,455.00 |
May 21 2024 | 0.5323 | -0.0175 | -3.18% | 0.5504 | 0.5526 | 0.5227 | 69,520.00 |
May 20 2024 | 0.5498 | 0.0351 | 6.82% | 0.5164 | 0.5616 | 0.5056 | 49,147.00 |
May 19 2024 | 0.5147 | -0.0169 | -3.18% | 0.5299 | 0.5449 | 0.5082 | 36,428.00 |
May 18 2024 | 0.5316 | -0.0216 | -3.90% | 0.5484 | 0.5949 | 0.5194 | 42,448.00 |
May 17 2024 | 0.5532 | 0.0695 | 14.37% | 0.4788 | 0.5565 | 0.4788 | 59,537.00 |
May 16 2024 | 0.4837 | 0.0231 | 5.02% | 0.4625 | 0.4859 | 0.4589 | 53,768.00 |
May 15 2024 | 0.4606 | 0.0489 | 11.88% | 0.413 | 0.4627 | 0.4109 | 53,088.00 |
May 14 2024 | 0.4117 | -0.0067 | -1.60% | 0.417 | 0.4267 | 0.4092 | 62,240.00 |
May 13 2024 | 0.4184 | -0.0061 | -1.44% | 0.4131 | 0.4361 | 0.3944 | 49,668.00 |
May 12 2024 | 0.4245 | 0.00 | 0.00% | 0.4245 | 0.4245 | 0.4245 | 0.00 |
May 11 2024 | 0.4245 | -0.0137 | -3.13% | 0.4374 | 0.4435 | 0.4241 | 44,977.00 |
May 10 2024 | 0.4382 | -0.0234 | -5.07% | 0.4616 | 0.4639 | 0.4312 | 46,120.00 |
May 09 2024 | 0.4616 | 0.0186 | 4.20% | 0.4421 | 0.4648 | 0.4338 | 44,382.00 |
May 08 2024 | 0.443 | -0.0184 | -3.99% | 0.4478 | 0.457 | 0.4295 | 50,013.00 |
May 07 2024 | 0.4614 | 0.00 | 0.00% | 0.4614 | 0.4614 | 0.4614 | 0.00 |
May 06 2024 | 0.4614 | -0.020 | -4.15% | 0.4744 | 0.4879 | 0.4592 | 22,518.00 |
May 05 2024 | 0.4814 | 0.00 | 0.00% | 0.4814 | 0.4814 | 0.4814 | 0.00 |
May 04 2024 | 0.4814 | 0.00 | 0.00% | 0.4814 | 0.4814 | 0.4814 | 0.00 |
May 03 2024 | 0.4814 | 0.00 | 0.00% | 0.4814 | 0.4814 | 0.4814 | 0.00 |
May 02 2024 | 0.4814 | 0.00 | 0.00% | 0.4814 | 0.4814 | 0.4814 | 0.00 |
May 01 2024 | 0.4814 | 0.00 | 0.00% | 0.4814 | 0.4814 | 0.4814 | 0.00 |
Apr 30 2024 | 0.4814 | 0.00 | 0.00% | 0.4814 | 0.4814 | 0.4814 | 0.00 |
Apr 29 2024 | 0.4814 | 0.00 | 0.00% | 0.4814 | 0.4814 | 0.4814 | 0.00 |
Apr 28 2024 | 0.4814 | -0.0734 | -13.23% | 0.4874 | 0.4968 | 0.4813 | 39,946.00 |
Apr 26 2024 | 0.5548 | 0.00 | 0.00% | 0.5548 | 0.5548 | 0.5548 | 0.00 |
Apr 25 2024 | 0.5548 | 0.00 | 0.00% | 0.5548 | 0.5548 | 0.5548 | 0.00 |
Apr 24 2024 | 0.5548 | 0.00 | 0.00% | 0.5548 | 0.5548 | 0.5548 | 0.00 |