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 |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.4811 | 0.0202 | 4.38% | 0.4628 | 0.4872 | 0.457 | 3,741,391.00 |
| May 15 2024 | 0.4609 | 0.0496 | 12.06% | 0.4282 | 0.4631 | 0.4193 | 3,248,326.00 |
| May 14 2024 | 0.4113 | -0.0069 | -1.65% | 0.4173 | 0.4263 | 0.4088 | 2,231,808.00 |
| May 13 2024 | 0.4182 | 0.0061 | 1.48% | 0.4132 | 0.4385 | 0.3931 | 2,523,897.00 |
| May 12 2024 | 0.4121 | -0.0123 | -2.90% | 0.4253 | 0.4267 | 0.4084 | 1,207,862.00 |
| May 11 2024 | 0.4244 | -0.013 | -2.97% | 0.4375 | 0.4439 | 0.4234 | 821,342.00 |
| May 10 2024 | 0.4374 | -0.024 | -5.20% | 0.4609 | 0.4646 | 0.4299 | 1,648,425.00 |
| May 09 2024 | 0.4614 | 0.0187 | 4.22% | 0.4418 | 0.4659 | 0.4331 | 1,321,051.00 |
| May 08 2024 | 0.4427 | -0.0042 | -0.94% | 0.4481 | 0.4579 | 0.4291 | 2,501,729.00 |
| May 07 2024 | 0.4469 | -0.0273 | -5.76% | 0.461 | 0.4688 | 0.4457 | 1,341,602.00 |
| May 06 2024 | 0.4742 | 0.00 | 0.00% | 0.4742 | 0.4742 | 0.4742 | 0.00 |
| May 05 2024 | 0.4742 | 0.0072 | 1.54% | 0.4667 | 0.4805 | 0.4545 | 1,417,912.00 |
| May 04 2024 | 0.467 | -0.0049 | -1.04% | 0.4716 | 0.4771 | 0.4613 | 1,086,251.00 |
| May 03 2024 | 0.4719 | 0.0209 | 4.63% | 0.4521 | 0.475 | 0.440 | 1,903,754.00 |
| May 02 2024 | 0.451 | 0.0112 | 2.55% | 0.4397 | 0.457 | 0.4224 | 2,265,818.00 |
| May 01 2024 | 0.4398 | 0.0071 | 1.64% | 0.432 | 0.4444 | 0.4048 | 3,661,355.00 |
| Apr 30 2024 | 0.4327 | -0.0292 | -6.32% | 0.4606 | 0.4676 | 0.4126 | 2,382,111.00 |
| Apr 29 2024 | 0.4619 | -0.0196 | -4.07% | 0.4828 | 0.4852 | 0.450 | 3,102,736.00 |
| Apr 28 2024 | 0.4815 | -0.0066 | -1.35% | 0.4873 | 0.4992 | 0.4784 | 1,728,958.00 |
| Apr 27 2024 | 0.4881 | 0.0034 | 0.70% | 0.4857 | 0.4912 | 0.460 | 3,171,699.00 |
| Apr 26 2024 | 0.4847 | -0.0356 | -6.84% | 0.5067 | 0.5073 | 0.4738 | 1,723,803.00 |
| Apr 25 2024 | 0.5203 | 0.00 | 0.00% | 0.5203 | 0.5203 | 0.5203 | 0.00 |
| Apr 24 2024 | 0.5203 | -0.033 | -5.96% | 0.554 | 0.575 | 0.5127 | 3,569,672.00 |
| Apr 23 2024 | 0.5533 | 0.0022 | 0.40% | 0.5502 | 0.5623 | 0.5418 | 2,838,410.00 |
| Apr 22 2024 | 0.5511 | 0.0057 | 1.05% | 0.546 | 0.5719 | 0.5421 | 3,660,902.00 |
| Apr 21 2024 | 0.5454 | -0.0023 | -0.42% | 0.5446 | 0.5658 | 0.5271 | 2,956,568.00 |
| Apr 20 2024 | 0.5477 | 0.0395 | 7.77% | 0.5082 | 0.5513 | 0.5016 | 2,268,924.00 |
| Apr 19 2024 | 0.5082 | -0.0055 | -1.07% | 0.5131 | 0.5269 | 0.4702 | 4,310,456.00 |
| Apr 18 2024 | 0.5137 | 0.0113 | 2.25% | 0.5019 | 0.5204 | 0.4861 | 2,684,785.00 |
| Apr 17 2024 | 0.5024 | -0.002 | -0.40% | 0.5016 | 0.5234 | 0.4801 | 4,804,815.00 |
| Apr 16 2024 | 0.5044 | 0.0019 | 0.38% | 0.5013 | 0.5156 | 0.474 | 6,033,605.00 |
| Apr 15 2024 | 0.5025 | -0.0521 | -9.39% | 0.5491 | 0.579 | 0.484 | 6,632,589.00 |
| Apr 14 2024 | 0.5546 | 0.0388 | 7.52% | 0.5176 | 0.570 | 0.4956 | 6,352,301.00 |
| Apr 13 2024 | 0.5158 | -0.0799 | -13.41% | 0.5913 | 0.5992 | 0.4234 | 11,692,919.00 |
| Apr 12 2024 | 0.5957 | -0.1095 | -15.53% | 0.7058 | 0.7543 | 0.4909 | 11,752,578.00 |
| Apr 11 2024 | 0.7052 | -0.0284 | -3.87% | 0.7314 | 0.7766 | 0.6877 | 7,889,798.00 |
| Apr 10 2024 | 0.7336 | -0.0302 | -3.95% | 0.7663 | 0.7815 | 0.7236 | 4,828,231.00 |
| Apr 09 2024 | 0.7638 | -0.0374 | -4.67% | 0.7994 | 0.8237 | 0.7552 | 10,652,858.00 |
| Apr 08 2024 | 0.8012 | -0.1308 | -14.03% | 0.9384 | 0.9416 | 0.7986 | 15,172,805.00 |
| Apr 07 2024 | 0.932 | 0.1748 | 23.09% | 0.7575 | 0.9869 | 0.7433 | 27,324,211.00 |
| Apr 06 2024 | 0.7572 | 0.1488 | 24.46% | 0.6026 | 0.779 | 0.6004 | 14,620,133.00 |
| Apr 05 2024 | 0.6084 | -0.1157 | -15.98% | 0.7187 | 0.7277 | 0.5925 | 8,169,276.00 |
| Apr 04 2024 | 0.7241 | -0.0897 | -11.02% | 0.8188 | 0.8473 | 0.7169 | 10,269,542.00 |
| Apr 03 2024 | 0.8138 | 0.0809 | 11.04% | 0.727 | 0.859 | 0.7007 | 14,732,015.00 |
| Apr 02 2024 | 0.7329 | 0.0085 | 1.17% | 0.7301 | 0.7698 | 0.6288 | 12,314,573.00 |
| Apr 01 2024 | 0.7244 | 0.0588 | 8.83% | 0.6644 | 0.7436 | 0.6261 | 10,782,240.00 |
| Mar 31 2024 | 0.6656 | 0.0185 | 2.86% | 0.6457 | 0.6984 | 0.6447 | 5,564,333.00 |
| Mar 30 2024 | 0.6471 | -0.0238 | -3.55% | 0.6693 | 0.6836 | 0.6371 | 4,245,948.00 |
| Mar 29 2024 | 0.6709 | 0.0356 | 5.60% | 0.6327 | 0.7143 | 0.5996 | 13,839,369.00 |
| Mar 28 2024 | 0.6353 | 0.0891 | 16.31% | 0.5484 | 0.6674 | 0.5306 | 9,488,826.00 |
| Mar 27 2024 | 0.5462 | -0.0251 | -4.39% | 0.5693 | 0.5814 | 0.5335 | 2,315,586.00 |
| Mar 26 2024 | 0.5713 | 0.0099 | 1.76% | 0.5616 | 0.5786 | 0.5495 | 2,476,662.00 |
| Mar 25 2024 | 0.5614 | 0.0197 | 3.64% | 0.5395 | 0.5764 | 0.5368 | 3,320,817.00 |
| Mar 24 2024 | 0.5417 | 0.0277 | 5.39% | 0.5156 | 0.5594 | 0.5043 | 3,071,730.00 |
| Mar 23 2024 | 0.514 | -0.002 | -0.39% | 0.513 | 0.5326 | 0.5081 | 1,243,933.00 |
| Mar 22 2024 | 0.516 | -0.0131 | -2.48% | 0.5277 | 0.5426 | 0.4888 | 1,967,659.00 |
| Mar 21 2024 | 0.5291 | -0.0008 | -0.15% | 0.5279 | 0.5442 | 0.5095 | 1,880,703.00 |
| Mar 20 2024 | 0.5299 | 0.0515 | 10.77% | 0.483 | 0.5354 | 0.4516 | 2,677,093.00 |
| Mar 19 2024 | 0.4784 | -0.0688 | -12.57% | 0.5475 | 0.5486 | 0.4647 | 3,772,763.00 |
| Mar 18 2024 | 0.5472 | -0.0456 | -7.69% | 0.590 | 0.6003 | 0.5389 | 2,065,066.00 |
| Mar 17 2024 | 0.5928 | 0.0259 | 4.57% | 0.5714 | 0.6031 | 0.5349 | 2,011,897.00 |
| Mar 16 2024 | 0.5669 | -0.0631 | -10.02% | 0.6316 | 0.6477 | 0.5532 | 3,654,284.00 |
| Mar 15 2024 | 0.630 | -0.0824 | -11.57% | 0.6926 | 0.7135 | 0.590 | 6,083,692.00 |
| Mar 14 2024 | 0.7124 | 0.00 | 0.00% | 0.7124 | 0.7124 | 0.7124 | 0.00 |
| Mar 13 2024 | 0.7124 | 0.0509 | 7.69% | 0.6582 | 0.7536 | 0.6503 | 8,646,698.00 |
| Mar 12 2024 | 0.6615 | 0.004 | 0.61% | 0.6581 | 0.6768 | 0.6162 | 4,104,733.00 |
| Mar 11 2024 | 0.6575 | 0.0417 | 6.77% | 0.6186 | 0.6702 | 0.5849 | 4,337,497.00 |
| Mar 10 2024 | 0.6158 | 0.0775 | 14.40% | 0.5769 | 0.6585 | 0.5661 | 8,684,206.00 |
| Mar 09 2024 | 0.5383 | 0.00 | 0.00% | 0.5383 | 0.5383 | 0.5383 | 0.00 |
| Mar 08 2024 | 0.5383 | -0.0285 | -5.03% | 0.5662 | 0.5744 | 0.5145 | 4,925,982.00 |
| Mar 07 2024 | 0.5668 | 0.0427 | 8.15% | 0.525 | 0.5731 | 0.5165 | 4,915,011.00 |
| Mar 06 2024 | 0.5241 | 0.0266 | 5.35% | 0.5008 | 0.550 | 0.4981 | 8,195,672.00 |
| Mar 05 2024 | 0.4975 | -0.0015 | -0.30% | 0.4992 | 0.5323 | 0.405 | 11,507,122.00 |
| Mar 04 2024 | 0.499 | -0.0219 | -4.20% | 0.5208 | 0.5297 | 0.4767 | 6,166,307.00 |
| Mar 03 2024 | 0.5209 | -0.0186 | -3.45% | 0.5376 | 0.5466 | 0.4587 | 5,768,778.00 |
| Mar 02 2024 | 0.5395 | 0.0364 | 7.24% | 0.5042 | 0.5947 | 0.4866 | 15,065,112.00 |
| Mar 01 2024 | 0.5031 | 0.0955 | 23.43% | 0.4106 | 0.5268 | 0.4091 | 14,176,376.00 |
| Feb 29 2024 | 0.4076 | 0.0173 | 4.43% | 0.3905 | 0.4925 | 0.3867 | 6,743,035.00 |
| Feb 28 2024 | 0.3903 | -0.0034 | -0.86% | 0.3945 | 0.410 | 0.3433 | 5,194,706.00 |
| Feb 27 2024 | 0.3937 | 0.012 | 3.14% | 0.3808 | 0.3958 | 0.3756 | 3,530,101.00 |
| Feb 26 2024 | 0.3817 | 0.0066 | 1.76% | 0.3744 | 0.3849 | 0.3584 | 2,431,633.00 |
| Feb 25 2024 | 0.3751 | -0.0113 | -2.92% | 0.3859 | 0.3965 | 0.368 | 2,697,253.00 |
| Feb 24 2024 | 0.3864 | -0.0036 | -0.92% | 0.3918 | 0.3987 | 0.379 | 2,024,475.00 |
| Feb 23 2024 | 0.390 | -0.0026 | -0.66% | 0.3934 | 0.4074 | 0.3812 | 1,802,716.00 |
| Feb 22 2024 | 0.3926 | -0.0036 | -0.91% | 0.3964 | 0.4094 | 0.3806 | 2,233,983.00 |
| Feb 21 2024 | 0.3962 | -0.0375 | -8.65% | 0.4327 | 0.4369 | 0.387 | 3,853,409.00 |
| Feb 20 2024 | 0.4337 | -0.017 | -3.77% | 0.4521 | 0.4539 | 0.4058 | 2,220,061.00 |
| Feb 19 2024 | 0.4507 | 0.0087 | 1.97% | 0.4427 | 0.4721 | 0.4415 | 1,967,001.00 |
| Feb 18 2024 | 0.442 | 0.0135 | 3.15% | 0.4263 | 0.4506 | 0.4235 | 1,737,757.00 |
| Feb 17 2024 | 0.4285 | 0.0065 | 1.54% | 0.4222 | 0.4359 | 0.4025 | 2,032,740.00 |
