Register to chat with like-minded investors on our interactive forums.BICOUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 18 2024 | 0.5299 | -0.0226 | -4.09% | 0.5485 | 0.5924 | 0.5218 | 53,824.00 |
| May 17 2024 | 0.5525 | 0.0698 | 14.46% | 0.480 | 0.5584 | 0.478 | 62,001.00 |
| May 16 2024 | 0.4827 | 0.0231 | 5.03% | 0.4623 | 0.4846 | 0.4569 | 56,393.00 |
| May 15 2024 | 0.4596 | 0.0478 | 11.61% | 0.4125 | 0.4643 | 0.410 | 67,415.00 |
| May 14 2024 | 0.4118 | -0.0062 | -1.48% | 0.4166 | 0.4273 | 0.4085 | 78,490.00 |
| May 13 2024 | 0.418 | 0.007 | 1.70% | 0.4144 | 0.4377 | 0.3945 | 68,034.00 |
| May 12 2024 | 0.411 | -0.014 | -3.29% | 0.4254 | 0.4271 | 0.4106 | 39,221.00 |
| May 11 2024 | 0.425 | -0.0124 | -2.83% | 0.4378 | 0.4435 | 0.4243 | 61,587.00 |
| May 10 2024 | 0.4374 | -0.024 | -5.20% | 0.4614 | 0.4644 | 0.430 | 65,565.00 |
| May 09 2024 | 0.4614 | 0.0171 | 3.85% | 0.4417 | 0.4656 | 0.4331 | 65,462.00 |
| May 08 2024 | 0.4443 | -0.0031 | -0.69% | 0.4469 | 0.455 | 0.429 | 37,779.00 |
| May 07 2024 | 0.4474 | -0.011 | -2.40% | 0.461 | 0.4671 | 0.4459 | 16,881.00 |
| May 06 2024 | 0.4584 | -0.0168 | -3.54% | 0.4735 | 0.4898 | 0.4573 | 16,212.00 |
| May 05 2024 | 0.4752 | 0.008 | 1.71% | 0.4668 | 0.4796 | 0.4548 | 13,978.00 |
| May 04 2024 | 0.4672 | -0.005 | -1.06% | 0.4706 | 0.477 | 0.4618 | 28,318.00 |
| May 03 2024 | 0.4722 | 0.0204 | 4.52% | 0.452 | 0.474 | 0.441 | 10,415.00 |
| May 02 2024 | 0.4518 | 0.0114 | 2.59% | 0.4393 | 0.4568 | 0.4226 | 15,223.00 |
| May 01 2024 | 0.4404 | 0.0073 | 1.69% | 0.4319 | 0.4424 | 0.4045 | 15,317.00 |
| Apr 30 2024 | 0.4331 | -0.0297 | -6.42% | 0.4605 | 0.4678 | 0.4144 | 17,211.00 |
| Apr 29 2024 | 0.4628 | -0.0189 | -3.92% | 0.4834 | 0.4858 | 0.4509 | 15,624.00 |
| Apr 28 2024 | 0.4817 | -0.0094 | -1.91% | 0.4868 | 0.4998 | 0.4804 | 14,871.00 |
| Apr 27 2024 | 0.4911 | 0.0059 | 1.22% | 0.4854 | 0.4917 | 0.4655 | 15,110.00 |
| Apr 26 2024 | 0.4852 | -0.0208 | -4.11% | 0.5075 | 0.5081 | 0.4756 | 24,516.00 |
| Apr 25 2024 | 0.506 | -0.0137 | -2.64% | 0.520 | 0.5217 | 0.4932 | 13,439.00 |
| Apr 24 2024 | 0.5197 | -0.0296 | -5.39% | 0.5541 | 0.5751 | 0.5158 | 16,537.00 |
| Apr 23 2024 | 0.5493 | -0.0023 | -0.42% | 0.5492 | 0.5612 | 0.5419 | 18,074.00 |
| Apr 22 2024 | 0.5516 | 0.0081 | 1.49% | 0.5454 | 0.5719 | 0.5424 | 14,074.00 |
| Apr 21 2024 | 0.5435 | -0.0041 | -0.75% | 0.5446 | 0.562 | 0.5313 | 14,696.00 |
| Apr 20 2024 | 0.5476 | 0.0376 | 7.37% | 0.5086 | 0.5499 | 0.5025 | 28,789.00 |
| Apr 19 2024 | 0.510 | -0.0042 | -0.82% | 0.5136 | 0.5246 | 0.4746 | 20,391.00 |
| Apr 18 2024 | 0.5142 | 0.0121 | 2.41% | 0.502 | 0.5196 | 0.4872 | 20,196.00 |
| Apr 17 2024 | 0.5021 | -0.0054 | -1.06% | 0.4979 | 0.5287 | 0.4821 | 17,963.00 |
| Apr 16 2024 | 0.5075 | 0.0047 | 0.93% | 0.502 | 0.635 | 0.4736 | 17,876.00 |
| Apr 15 2024 | 0.5028 | -0.0508 | -9.18% | 0.5473 | 0.5836 | 0.4871 | 31,585.00 |
| Apr 14 2024 | 0.5536 | 0.0358 | 6.91% | 0.5175 | 0.562 | 0.4996 | 23,486.00 |
| Apr 13 2024 | 0.5178 | -0.0801 | -13.40% | 0.5883 | 0.5995 | 0.430 | 22,333.00 |
| Apr 12 2024 | 0.5979 | -0.1069 | -15.17% | 0.7047 | 0.743 | 0.5557 | 20,562.00 |
| Apr 11 2024 | 0.7048 | -0.0298 | -4.06% | 0.7331 | 0.7673 | 0.6933 | 26,407.00 |
| Apr 10 2024 | 0.7346 | -0.0316 | -4.12% | 0.7658 | 0.7798 | 0.7242 | 39,845.00 |
| Apr 09 2024 | 0.7662 | -0.0364 | -4.54% | 0.802 | 0.8258 | 0.7581 | 19,295.00 |
| Apr 08 2024 | 0.8026 | -0.1348 | -14.38% | 0.9388 | 0.9398 | 0.801 | 19,403.00 |
| Apr 07 2024 | 0.9374 | 0.1795 | 23.68% | 0.7586 | 0.9802 | 0.7451 | 17,878.00 |
| Apr 06 2024 | 0.7579 | 0.148 | 24.27% | 0.6067 | 0.7742 | 0.6029 | 23,568.00 |
| Apr 05 2024 | 0.6099 | -0.1168 | -16.07% | 0.7213 | 0.7253 | 0.5926 | 26,570.00 |
| Apr 04 2024 | 0.7267 | -0.0895 | -10.97% | 0.8182 | 0.8348 | 0.719 | 21,776.00 |
| Apr 03 2024 | 0.8162 | 0.0796 | 10.81% | 0.7279 | 0.8547 | 0.7076 | 20,465.00 |
| Apr 02 2024 | 0.7366 | 0.0138 | 1.91% | 0.7304 | 0.7606 | 0.6344 | 22,528.00 |
| Apr 01 2024 | 0.7228 | 0.0577 | 8.68% | 0.6649 | 0.7433 | 0.6297 | 31,929.00 |
| Mar 31 2024 | 0.6651 | 0.0195 | 3.02% | 0.6463 | 0.6923 | 0.6454 | 27,127.00 |
| Mar 30 2024 | 0.6456 | -0.0236 | -3.53% | 0.6686 | 0.6691 | 0.6395 | 18,919.00 |
| Mar 29 2024 | 0.6692 | 0.0285 | 4.45% | 0.6338 | 0.713 | 0.5995 | 25,165.00 |
| Mar 28 2024 | 0.6407 | 0.0962 | 17.67% | 0.5487 | 0.6638 | 0.5306 | 18,981.00 |
| Mar 27 2024 | 0.5445 | -0.0266 | -4.66% | 0.5695 | 0.5797 | 0.5378 | 21,454.00 |
| Mar 26 2024 | 0.5711 | 0.0092 | 1.64% | 0.562 | 0.5762 | 0.5527 | 26,113.00 |
| Mar 25 2024 | 0.5619 | 0.0202 | 3.73% | 0.5398 | 0.571 | 0.5367 | 46,781.00 |
| Mar 24 2024 | 0.5417 | 0.0287 | 5.59% | 0.5155 | 0.5543 | 0.505 | 20,665.00 |
| Mar 23 2024 | 0.513 | 0.0001 | 0.02% | 0.5135 | 0.5322 | 0.5086 | 26,955.00 |
| Mar 22 2024 | 0.5129 | -0.0164 | -3.10% | 0.5274 | 0.5431 | 0.4901 | 20,167.00 |
| Mar 21 2024 | 0.5293 | 0.0013 | 0.25% | 0.5296 | 0.5441 | 0.5108 | 20,130.00 |
| Mar 20 2024 | 0.528 | 0.0493 | 10.30% | 0.4829 | 0.5364 | 0.452 | 20,655.00 |
| Mar 19 2024 | 0.4787 | -0.0723 | -13.12% | 0.5476 | 0.5489 | 0.4726 | 26,428.00 |
| Mar 18 2024 | 0.551 | -0.0405 | -6.85% | 0.5902 | 0.599 | 0.538 | 18,065.00 |
| Mar 17 2024 | 0.5915 | 0.025 | 4.41% | 0.5713 | 0.6038 | 0.5377 | 46,271.00 |
| Mar 16 2024 | 0.5665 | -0.0641 | -10.16% | 0.6322 | 0.6462 | 0.5552 | 52,336.00 |
| Mar 15 2024 | 0.6306 | -0.0673 | -9.64% | 0.6929 | 0.7051 | 0.5932 | 43,180.00 |
| Mar 14 2024 | 0.6979 | -0.0127 | -1.79% | 0.711 | 0.7225 | 0.6482 | 47,814.00 |
| Mar 13 2024 | 0.7106 | 0.0487 | 7.36% | 0.6581 | 0.7499 | 0.652 | 42,423.00 |
| Mar 12 2024 | 0.6619 | 0.0049 | 0.75% | 0.658 | 0.6763 | 0.6189 | 64,316.00 |
| Mar 11 2024 | 0.657 | 0.0426 | 6.93% | 0.6176 | 0.6697 | 0.585 | 50,364.00 |
| Mar 10 2024 | 0.6144 | 0.0354 | 6.11% | 0.5778 | 0.6567 | 0.5648 | 89,271.00 |
| Mar 09 2024 | 0.579 | 0.0406 | 7.54% | 0.5383 | 0.5984 | 0.537 | 60,400.00 |
| Mar 08 2024 | 0.5384 | -0.0272 | -4.81% | 0.5676 | 0.5739 | 0.5119 | 59,900.00 |
| Mar 07 2024 | 0.5656 | 0.0428 | 8.19% | 0.525 | 0.5723 | 0.5157 | 75,091.00 |
| Mar 06 2024 | 0.5228 | 0.0244 | 4.90% | 0.501 | 0.5456 | 0.4981 | 78,130.00 |
| Mar 05 2024 | 0.4984 | -0.0018 | -0.36% | 0.499 | 0.5314 | 0.4519 | 57,527.00 |
| Mar 04 2024 | 0.5002 | -0.0204 | -3.92% | 0.5204 | 0.5291 | 0.4812 | 40,771.00 |
| Mar 03 2024 | 0.5206 | -0.0191 | -3.54% | 0.5383 | 0.5433 | 0.4925 | 42,585.00 |
| Mar 02 2024 | 0.5397 | 0.0415 | 8.33% | 0.5038 | 0.5876 | 0.4913 | 38,976.00 |
| Mar 01 2024 | 0.4982 | 0.0907 | 22.26% | 0.4106 | 0.5261 | 0.4094 | 48,341.00 |
| Feb 29 2024 | 0.4075 | 0.0175 | 4.49% | 0.3886 | 0.4623 | 0.3862 | 57,230.00 |
| Feb 28 2024 | 0.390 | -0.003 | -0.76% | 0.394 | 0.4084 | 0.3552 | 60,615.00 |
| Feb 27 2024 | 0.393 | 0.0118 | 3.10% | 0.3808 | 0.3952 | 0.3762 | 68,218.00 |
| Feb 26 2024 | 0.3812 | 0.0061 | 1.63% | 0.3754 | 0.3841 | 0.3584 | 88,069.00 |
| Feb 25 2024 | 0.3751 | -0.0108 | -2.80% | 0.3856 | 0.396 | 0.3685 | 129,970.00 |
| Feb 24 2024 | 0.3859 | -0.005 | -1.28% | 0.3919 | 0.3976 | 0.3792 | 90,906.00 |
| Feb 23 2024 | 0.3909 | -0.002 | -0.51% | 0.3927 | 0.4068 | 0.381 | 95,783.00 |
| Feb 22 2024 | 0.3929 | -0.0029 | -0.73% | 0.3964 | 0.4097 | 0.3808 | 99,729.00 |
| Feb 21 2024 | 0.3958 | -0.0381 | -8.78% | 0.4335 | 0.4367 | 0.388 | 90,865.00 |
| Feb 20 2024 | 0.4339 | -0.0172 | -3.81% | 0.4519 | 0.4547 | 0.409 | 86,578.00 |
| Feb 19 2024 | 0.4511 | 0.0094 | 2.13% | 0.4418 | 0.4704 | 0.4418 | 82,421.00 |
| Feb 18 2024 | 0.4417 | 0.0114 | 2.65% | 0.427 | 0.450 | 0.4244 | 80,915.00 |
| Feb 17 2024 | 0.4303 | 0.0077 | 1.82% | 0.4227 | 0.4315 | 0.4045 | 80,358.00 |
