Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
BICOUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 26 2024 | 0.5639 | -0.0302 | -5.08% | 0.5937 | 0.6236 | 0.5608 | 12,803,159.00 |
| May 25 2024 | 0.5941 | -0.0013 | -0.22% | 0.5964 | 0.6279 | 0.5616 | 22,747,163.00 |
| May 24 2024 | 0.5954 | 0.0127 | 2.18% | 0.5851 | 0.629 | 0.5753 | 20,730,913.00 |
| May 23 2024 | 0.5827 | 0.0291 | 5.26% | 0.5552 | 0.5968 | 0.528 | 29,325,709.00 |
| May 22 2024 | 0.5536 | 0.0211 | 3.96% | 0.5327 | 0.5803 | 0.5145 | 17,396,290.00 |
| May 21 2024 | 0.5325 | -0.0174 | -3.16% | 0.5507 | 0.5536 | 0.5218 | 15,404,999.00 |
| May 20 2024 | 0.5499 | 0.035 | 6.80% | 0.5151 | 0.5633 | 0.5058 | 13,842,401.00 |
| May 19 2024 | 0.5149 | -0.0162 | -3.05% | 0.5317 | 0.5473 | 0.508 | 16,366,316.00 |
| May 18 2024 | 0.5311 | -0.0201 | -3.65% | 0.551 | 0.598 | 0.5185 | 36,816,230.00 |
| May 17 2024 | 0.5512 | 0.0676 | 13.98% | 0.4808 | 0.5568 | 0.4781 | 45,981,948.00 |
| May 16 2024 | 0.4836 | 0.0213 | 4.61% | 0.4613 | 0.488 | 0.4568 | 15,315,275.00 |
| May 15 2024 | 0.4623 | 0.0498 | 12.07% | 0.4128 | 0.4643 | 0.4094 | 17,500,071.00 |
| May 14 2024 | 0.4125 | -0.0057 | -1.36% | 0.4156 | 0.4273 | 0.40653 | 9,558,186.00 |
| May 13 2024 | 0.4182 | 0.0058 | 1.41% | 0.4136 | 0.4415 | 0.3931 | 8,287,916.00 |
| May 12 2024 | 0.4124 | -0.0117 | -2.76% | 0.424299 | 0.4374 | 0.4084 | 5,371,880.00 |
| May 11 2024 | 0.4241 | -0.0141 | -3.22% | 0.438 | 0.4436 | 0.4233 | 4,383,037.00 |
| May 10 2024 | 0.4382 | -0.0229 | -4.97% | 0.4617 | 0.4655 | 0.4296 | 6,916,792.00 |
| May 09 2024 | 0.4611 | 0.017 | 3.83% | 0.4416 | 0.4658 | 0.4326 | 6,571,839.00 |
| May 08 2024 | 0.4441 | -0.00414 | -0.92% | 0.4488 | 0.4589 | 0.4288 | 10,903,207.00 |
| May 07 2024 | 0.44824 | -0.00996 | -2.17% | 0.4581 | 0.4688 | 0.4455 | 6,471,377.00 |
| May 06 2024 | 0.4582 | -0.0157 | -3.31% | 0.4763 | 0.4906 | 0.4567 | 10,245,861.00 |
| May 05 2024 | 0.4739 | 0.007 | 1.50% | 0.4652 | 0.4805 | 0.4545 | 6,680,998.00 |
| May 04 2024 | 0.4669 | -0.005 | -1.06% | 0.4721 | 0.4771 | 0.4604 | 5,213,386.00 |
| May 03 2024 | 0.4719 | 0.020 | 4.43% | 0.4508 | 0.475 | 0.4389 | 8,110,058.00 |
| May 02 2024 | 0.4519 | 0.0116 | 2.63% | 0.4399 | 0.4571 | 0.4223 | 8,551,840.00 |
| May 01 2024 | 0.4403 | 0.0053 | 1.22% | 0.432972 | 0.4444 | 0.4045 | 12,404,496.00 |
| Apr 30 2024 | 0.435 | -0.0295 | -6.35% | 0.4618 | 0.46775 | 0.4122 | 11,353,313.00 |
| Apr 29 2024 | 0.4645 | -0.015963 | -3.32% | 0.4834 | 0.4949 | 0.4496 | 23,320,515.00 |
| Apr 28 2024 | 0.480463 | -0.010839 | -2.21% | 0.4882 | 0.4995 | 0.4786 | 7,014,220.00 |
| Apr 27 2024 | 0.491302 | 0.007602 | 1.57% | 0.4865 | 0.4931 | 0.460 | 10,410,261.00 |
| Apr 26 2024 | 0.4837 | -0.023 | -4.54% | 0.5058 | 0.5147 | 0.4738 | 7,971,459.00 |
| Apr 25 2024 | 0.5067 | -0.0121 | -2.33% | 0.5209 | 0.5271 | 0.4885 | 10,105,134.00 |
| Apr 24 2024 | 0.5188 | -0.0347 | -6.27% | 0.5538 | 0.5756 | 0.5121 | 16,257,734.00 |
| Apr 23 2024 | 0.5535 | 0.0026 | 0.47% | 0.5491 | 0.5623 | 0.5418 | 12,734,422.00 |
| Apr 22 2024 | 0.5509 | 0.0061 | 1.12% | 0.5421 | 0.5721 | 0.5379 | 11,551,996.00 |
| Apr 21 2024 | 0.5448 | -0.0028 | -0.51% | 0.5475 | 0.5666 | 0.5271 | 15,130,890.00 |
| Apr 20 2024 | 0.5476 | 0.0367 | 7.18% | 0.5087 | 0.5511 | 0.5013 | 11,760,657.00 |
| Apr 19 2024 | 0.5109 | -0.003 | -0.58% | 0.512 | 0.5278 | 0.470 | 19,852,506.00 |
| Apr 18 2024 | 0.5139 | 0.0119 | 2.37% | 0.5027 | 0.5207 | 0.4861 | 11,030,740.00 |
| Apr 17 2024 | 0.502 | -0.003 | -0.59% | 0.5049 | 0.5235 | 0.4801 | 18,305,852.00 |
| Apr 16 2024 | 0.505 | 0.003397 | 0.68% | 0.5024 | 0.635 | 0.4736 | 19,036,915.00 |
| Apr 15 2024 | 0.501603 | -0.055197 | -9.91% | 0.5491 | 0.5795 | 0.4833 | 24,006,463.00 |
| Apr 14 2024 | 0.5568 | 0.0393 | 7.59% | 0.5164 | 0.5706 | 0.4953 | 25,339,786.00 |
| Apr 13 2024 | 0.5175 | -0.0804 | -13.45% | 0.596 | 0.6041 | 0.4234 | 42,850,402.00 |
| Apr 12 2024 | 0.5979 | -0.1078 | -15.28% | 0.7053 | 0.7543 | 0.4909 | 42,393,936.00 |
| Apr 11 2024 | 0.7057 | -0.0279 | -3.80% | 0.7347 | 0.7789 | 0.6877 | 32,112,280.00 |
| Apr 10 2024 | 0.7336 | -0.0308 | -4.03% | 0.7662 | 0.7821 | 0.7241 | 24,209,262.00 |
| Apr 09 2024 | 0.7644 | -0.0384 | -4.78% | 0.8011 | 0.8316 | 0.755 | 49,925,819.00 |
| Apr 08 2024 | 0.8028 | -0.1349 | -14.39% | 0.9334 | 0.9416 | 0.7986 | 62,321,510.00 |
| Apr 07 2024 | 0.9377 | 0.1783 | 23.48% | 0.7569 | 0.9862 | 0.7434 | 113,253,560.00 |
| Apr 06 2024 | 0.7594 | 0.150 | 24.61% | 0.608 | 0.7791 | 0.6004 | 70,003,026.00 |
| Apr 05 2024 | 0.6094 | -0.1161 | -16.00% | 0.7239 | 0.7312 | 0.5924 | 38,705,426.00 |
| Apr 04 2024 | 0.7255 | -0.0936 | -11.43% | 0.8144 | 0.850 | 0.7113 | 43,436,054.00 |
| Apr 03 2024 | 0.8191 | 0.0838 | 11.40% | 0.7267 | 0.860 | 0.6986 | 70,987,590.00 |
| Apr 02 2024 | 0.7353 | 0.0073 | 1.00% | 0.7247 | 0.770 | 0.6288 | 61,589,398.00 |
| Apr 01 2024 | 0.728 | 0.0597 | 8.93% | 0.6651 | 0.7437 | 0.622 | 50,502,009.00 |
| Mar 31 2024 | 0.6683 | 0.020 | 3.08% | 0.6466 | 0.700 | 0.6424 | 24,654,941.00 |
| Mar 30 2024 | 0.6483 | -0.0213 | -3.18% | 0.6711 | 0.6846 | 0.6371 | 19,466,202.00 |
| Mar 29 2024 | 0.6696 | 0.0312 | 4.89% | 0.6351 | 0.7158 | 0.5981 | 70,646,112.00 |
| Mar 28 2024 | 0.6384 | 0.094 | 17.27% | 0.546481 | 0.6674 | 0.5306 | 47,794,837.00 |
| Mar 27 2024 | 0.5444 | -0.0267 | -4.68% | 0.5711 | 0.5818 | 0.527 | 12,667,023.00 |
| Mar 26 2024 | 0.5711 | 0.0119 | 2.13% | 0.5609 | 0.58491 | 0.5495 | 13,790,810.00 |
| Mar 25 2024 | 0.5592 | 0.0182 | 3.36% | 0.5392 | 0.5764 | 0.5366 | 21,932,249.00 |
| Mar 24 2024 | 0.541 | 0.0248 | 4.80% | 0.5137 | 0.5594 | 0.5042 | 16,880,386.00 |
| Mar 23 2024 | 0.5162 | 0.0051 | 1.00% | 0.5159 | 0.5326 | 0.4959 | 7,719,360.00 |
| Mar 22 2024 | 0.5111 | -0.0176 | -3.33% | 0.5284 | 0.543 | 0.4881 | 11,735,087.00 |
| Mar 21 2024 | 0.5287 | -0.0003 | -0.06% | 0.5292 | 0.5446 | 0.509 | 10,134,570.00 |
| Mar 20 2024 | 0.529 | 0.0495 | 10.32% | 0.4826 | 0.5354 | 0.4515 | 13,226,197.00 |
| Mar 19 2024 | 0.4795 | -0.0687 | -12.53% | 0.5476 | 0.5561 | 0.4642 | 23,437,941.00 |
| Mar 18 2024 | 0.5482 | -0.0448 | -7.55% | 0.5904 | 0.6026 | 0.5381 | 9,429,894.00 |
| Mar 17 2024 | 0.593 | 0.0273 | 4.83% | 0.5702 | 0.6038 | 0.5345 | 10,292,060.00 |
| Mar 16 2024 | 0.5657 | -0.0649 | -10.29% | 0.6291 | 0.6477 | 0.5532 | 14,488,574.00 |
| Mar 15 2024 | 0.6306 | -0.0685 | -9.80% | 0.696 | 0.7135 | 0.590 | 37,891,944.00 |
| Mar 14 2024 | 0.6991 | -0.0104 | -1.47% | 0.7096 | 0.7284 | 0.6324 | 21,695,617.00 |
| Mar 13 2024 | 0.7095 | 0.0502 | 7.61% | 0.6584 | 0.7539 | 0.6483 | 37,591,689.00 |
| Mar 12 2024 | 0.6593 | 0.0077 | 1.18% | 0.6573 | 0.6772 | 0.6158 | 21,703,273.00 |
| Mar 11 2024 | 0.6516 | 0.0365 | 5.93% | 0.618 | 0.6702 | 0.5849 | 38,193,369.00 |
| Mar 10 2024 | 0.6151 | 0.0381 | 6.60% | 0.5763 | 0.6645 | 0.562 | 33,919,801.00 |
| Mar 09 2024 | 0.577 | 0.0365 | 6.75% | 0.5397 | 0.6071 | 0.5309 | 16,329,168.00 |
| Mar 08 2024 | 0.5405 | -0.0278 | -4.89% | 0.5669 | 0.5749 | 0.5119 | 17,061,959.00 |
| Mar 07 2024 | 0.5683 | 0.0457 | 8.74% | 0.524 | 0.5745 | 0.5165 | 22,325,512.00 |
| Mar 06 2024 | 0.5226 | 0.0202 | 4.02% | 0.5008 | 0.550 | 0.4914 | 36,283,372.00 |
| Mar 05 2024 | 0.5024 | 0.001 | 0.20% | 0.4986 | 0.5325 | 0.405 | 36,238,087.00 |
| Mar 04 2024 | 0.5014 | -0.0191 | -3.67% | 0.5204 | 0.5297 | 0.4767 | 24,504,820.00 |
| Mar 03 2024 | 0.5205 | -0.0214 | -3.95% | 0.5374 | 0.5481 | 0.4586 | 22,797,009.00 |
| Mar 02 2024 | 0.5419 | 0.0438 | 8.79% | 0.5037 | 0.5948 | 0.4866 | 69,688,919.00 |
| Mar 01 2024 | 0.4981 | 0.0889 | 21.73% | 0.4077 | 0.5276 | 0.4036 | 74,931,383.00 |
| Feb 29 2024 | 0.4092 | 0.0192 | 4.92% | 0.3892 | 0.4967 | 0.3845 | 38,330,165.00 |
| Feb 28 2024 | 0.390 | -0.0027 | -0.69% | 0.3938 | 0.410 | 0.3433 | 22,459,917.00 |
| Feb 27 2024 | 0.3927 | 0.0121 | 3.18% | 0.3804 | 0.3958 | 0.3756 | 17,627,737.00 |
