Hot Features
Premium
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 |
|---|---|---|---|---|---|---|---|
| Jun 29 2024 | 0.36624 | -0.00981 | -2.61% | 0.37572 | 0.38081 | 0.36371 | 825.00 |
| Jun 28 2024 | 0.37605 | -0.02333 | -5.84% | 0.3994 | 0.40252 | 0.37348 | 2,468.00 |
| Jun 27 2024 | 0.39938 | 0.00283 | 0.71% | 0.37645 | 0.40383 | 0.37387 | 940.00 |
| Jun 26 2024 | 0.39655 | 0.00 | 0.00% | 0.39655 | 0.39655 | 0.39655 | 0.00 |
| Jun 25 2024 | 0.39655 | 0.01964 | 5.21% | 0.37734 | 0.4002 | 0.37568 | 1,602.00 |
| Jun 24 2024 | 0.37691 | 0.00935 | 2.54% | 0.36778 | 0.37743 | 0.34457 | 1,262.00 |
| Jun 23 2024 | 0.36756 | -0.00489 | -1.31% | 0.37126 | 0.39195 | 0.36319 | 2,303.00 |
| Jun 22 2024 | 0.37245 | -0.00006 | -0.02% | 0.37768 | 0.37975 | 0.37035 | 2,079.00 |
| Jun 21 2024 | 0.37251 | 0.00 | 0.00% | 0.37251 | 0.37251 | 0.37251 | 0.00 |
| Jun 20 2024 | 0.37251 | 0.00 | 0.00% | 0.37251 | 0.37251 | 0.37251 | 0.00 |
| Jun 19 2024 | 0.37251 | 0.0011 | 0.30% | 0.3697 | 0.38156 | 0.36538 | 2,698.00 |
| Jun 18 2024 | 0.37141 | -0.10414 | -21.90% | 0.42123 | 0.42309 | 0.35166 | 20,211.00 |
| Jun 17 2024 | 0.47555 | 0.00 | 0.00% | 0.47555 | 0.47555 | 0.47555 | 0.00 |
| Jun 16 2024 | 0.47555 | -0.0202 | -4.07% | 0.49566 | 0.49871 | 0.4711 | 3,502.00 |
| Jun 15 2024 | 0.49575 | 0.0042 | 0.85% | 0.49373 | 0.51301 | 0.49372 | 576.00 |
| Jun 14 2024 | 0.49155 | -0.02986 | -5.73% | 0.52293 | 0.52582 | 0.47078 | 4,987.00 |
| Jun 13 2024 | 0.52141 | -0.02359 | -4.33% | 0.54534 | 0.55776 | 0.51686 | 3,454.00 |
| Jun 12 2024 | 0.545 | 0.00665 | 1.24% | 0.54361 | 0.56923 | 0.51046 | 4,089.00 |
| Jun 11 2024 | 0.53835 | -0.01501 | -2.71% | 0.55239 | 0.58152 | 0.52668 | 10,642.00 |
| Jun 10 2024 | 0.55336 | -0.12219 | -18.09% | 0.67493 | 0.68721 | 0.55069 | 10,861.00 |
| Jun 09 2024 | 0.67555 | 0.09414 | 16.19% | 0.58082 | 0.68174 | 0.57331 | 56,588.00 |
| Jun 08 2024 | 0.58141 | 0.05468 | 10.38% | 0.52666 | 0.58241 | 0.51976 | 23,181.00 |
| Jun 07 2024 | 0.52673 | -0.03164 | -5.67% | 0.55958 | 0.58629 | 0.47571 | 15,519.00 |
| Jun 06 2024 | 0.55837 | -0.00365 | -0.65% | 0.56172 | 0.5696 | 0.54734 | 2,078.00 |
| Jun 05 2024 | 0.56202 | 0.00174 | 0.31% | 0.55987 | 0.57026 | 0.54866 | 1,734.00 |
| Jun 04 2024 | 0.56028 | 0.02159 | 4.01% | 0.53934 | 0.56173 | 0.53812 | 1,409.00 |
| Jun 03 2024 | 0.53869 | -0.01269 | -2.30% | 0.55205 | 0.56128 | 0.53517 | 2,300.00 |
| Jun 02 2024 | 0.55138 | 0.00211 | 0.38% | 0.5493 | 0.58117 | 0.5493 | 3,427.00 |
| Jun 01 2024 | 0.54927 | -0.00231 | -0.42% | 0.5512 | 0.55508 | 0.54542 | 2,702.00 |
| May 31 2024 | 0.55158 | 0.00059 | 0.11% | 0.55043 | 0.57043 | 0.5452 | 2,814.00 |
| May 30 2024 | 0.55099 | 0.00 | 0.00% | 0.55099 | 0.55099 | 0.55099 | 0.00 |
| May 29 2024 | 0.55099 | -0.02723 | -4.71% | 0.57992 | 0.58359 | 0.54811 | 1,243.00 |
| May 28 2024 | 0.57822 | -0.02016 | -3.37% | 0.59996 | 0.60434 | 0.57446 | 893.00 |
| May 27 2024 | 0.59838 | 0.03572 | 6.35% | 0.56221 | 0.61063 | 0.56083 | 2,336.00 |
| May 26 2024 | 0.56266 | -0.03011 | -5.08% | 0.59442 | 0.61849 | 0.56227 | 14,387.00 |
| May 25 2024 | 0.59277 | -0.00198 | -0.33% | 0.59243 | 0.62639 | 0.56755 | 9,567.00 |
| May 24 2024 | 0.59475 | 0.00993 | 1.70% | 0.58397 | 0.62633 | 0.57637 | 4,055.00 |
| May 23 2024 | 0.58482 | 0.03037 | 5.48% | 0.55325 | 0.59512 | 0.53376 | 8,812.00 |
| May 22 2024 | 0.55445 | 0.02169 | 4.07% | 0.53218 | 0.57931 | 0.51528 | 1,827.00 |
| May 21 2024 | 0.53276 | 0.01843 | 3.58% | 0.54754 | 0.55283 | 0.52272 | 2,494.00 |
| May 20 2024 | 0.51433 | 0.00 | 0.00% | 0.51433 | 0.51433 | 0.51433 | 0.00 |
| May 19 2024 | 0.51433 | -0.0167 | -3.14% | 0.53013 | 0.54612 | 0.50878 | 497.00 |
| May 18 2024 | 0.53103 | -0.02178 | -3.94% | 0.54945 | 0.59804 | 0.51978 | 8,887.00 |
| May 17 2024 | 0.55281 | 0.07048 | 14.61% | 0.47973 | 0.56003 | 0.47941 | 12,433.00 |
| May 16 2024 | 0.48233 | 0.02093 | 4.54% | 0.46318 | 0.48656 | 0.45785 | 10,107.00 |
| May 15 2024 | 0.4614 | 0.04996 | 12.14% | 0.41439 | 0.46315 | 0.41106 | 3,609.00 |
| May 14 2024 | 0.41144 | -0.00653 | -1.56% | 0.41703 | 0.426 | 0.40653 | 3,814.00 |
| May 13 2024 | 0.41797 | 0.00562 | 1.36% | 0.41332 | 0.45176 | 0.39344 | 1,510.00 |
| May 12 2024 | 0.41235 | -0.01269 | -2.99% | 0.42571 | 0.42731 | 0.399 | 2,886.00 |
| May 11 2024 | 0.42504 | -0.01282 | -2.93% | 0.43737 | 0.44375 | 0.42392 | 935.00 |
| May 10 2024 | 0.43786 | -0.02341 | -5.08% | 0.46151 | 0.46454 | 0.42916 | 1,992.00 |
| May 09 2024 | 0.46127 | 0.01479 | 3.31% | 0.44195 | 0.46717 | 0.43205 | 3,890.00 |
| May 08 2024 | 0.44648 | 0.00 | 0.00% | 0.44648 | 0.44648 | 0.44648 | 0.00 |
| May 07 2024 | 0.44648 | -0.01281 | -2.79% | 0.46037 | 0.46799 | 0.44586 | 1,802.00 |
| May 06 2024 | 0.45929 | -0.0143 | -3.02% | 0.47401 | 0.49004 | 0.45716 | 11,128.00 |
| May 05 2024 | 0.47359 | 0.00891 | 1.92% | 0.46671 | 0.48118 | 0.4547 | 2,469.00 |
| May 04 2024 | 0.46468 | -0.00686 | -1.45% | 0.47139 | 0.47668 | 0.46088 | 576.00 |
| May 03 2024 | 0.47154 | 0.03109 | 7.06% | 0.45216 | 0.47499 | 0.43991 | 3,545.00 |
| May 02 2024 | 0.44045 | 0.00 | 0.00% | 0.44045 | 0.44045 | 0.44045 | 0.00 |
| May 01 2024 | 0.44045 | 0.00732 | 1.69% | 0.43276 | 0.44434 | 0.40539 | 10,509.00 |
| Apr 30 2024 | 0.43313 | -0.02968 | -6.41% | 0.46045 | 0.46775 | 0.41351 | 8,621.00 |
| Apr 29 2024 | 0.46281 | -0.019 | -3.94% | 0.48251 | 0.4854 | 0.4506 | 7,910.00 |
| Apr 28 2024 | 0.48181 | -0.00653 | -1.34% | 0.48693 | 0.499 | 0.47913 | 14,324.00 |
| Apr 27 2024 | 0.48834 | 0.00211 | 0.43% | 0.48652 | 0.49292 | 0.46453 | 2,315.00 |
| Apr 26 2024 | 0.48623 | -0.02024 | -4.00% | 0.50712 | 0.50838 | 0.47476 | 2,568.00 |
| Apr 25 2024 | 0.50647 | -0.04705 | -8.50% | 0.52072 | 0.5239 | 0.48941 | 2,280.00 |
| Apr 24 2024 | 0.55352 | 0.00 | 0.00% | 0.55352 | 0.55352 | 0.55352 | 0.00 |
| Apr 23 2024 | 0.55352 | 0.04482 | 8.81% | 0.54931 | 0.56178 | 0.54188 | 5,454.00 |
| Apr 22 2024 | 0.5087 | 0.00 | 0.00% | 0.5087 | 0.5087 | 0.5087 | 0.00 |
| Apr 21 2024 | 0.5087 | 0.00 | 0.00% | 0.5087 | 0.5087 | 0.5087 | 0.00 |
| Apr 20 2024 | 0.5087 | 0.00 | 0.00% | 0.5087 | 0.5087 | 0.5087 | 0.00 |
| Apr 19 2024 | 0.5087 | -0.0053 | -1.03% | 0.51307 | 0.52609 | 0.47061 | 10,372.00 |
| Apr 18 2024 | 0.514 | 0.00813 | 1.61% | 0.50415 | 0.51995 | 0.48668 | 4,824.00 |
| Apr 17 2024 | 0.50587 | 0.00 | 0.00% | 0.50587 | 0.50587 | 0.50587 | 0.00 |
| Apr 16 2024 | 0.50587 | 0.00272 | 0.54% | 0.50076 | 0.51507 | 0.47459 | 5,616.00 |
| Apr 15 2024 | 0.50315 | -0.01418 | -2.74% | 0.54938 | 0.57781 | 0.48425 | 5,437.00 |
| Apr 14 2024 | 0.51733 | 0.00 | 0.00% | 0.51733 | 0.51733 | 0.51733 | 0.00 |
| Apr 13 2024 | 0.51733 | -0.18791 | -26.64% | 0.59116 | 0.59797 | 0.4384 | 80,660.00 |
| Apr 12 2024 | 0.70524 | 0.00 | 0.00% | 0.70524 | 0.70524 | 0.70524 | 0.00 |
| Apr 11 2024 | 0.70524 | -0.03014 | -4.10% | 0.73231 | 0.77172 | 0.69326 | 19,830.00 |
| Apr 10 2024 | 0.73538 | -0.02897 | -3.79% | 0.76697 | 0.78123 | 0.72385 | 9,392.00 |
| Apr 09 2024 | 0.76435 | -0.03839 | -4.78% | 0.80126 | 0.82812 | 0.75798 | 63,480.00 |
| Apr 08 2024 | 0.80274 | -0.12866 | -13.81% | 0.9329 | 0.93793 | 0.80059 | 78,753.00 |
| Apr 07 2024 | 0.9314 | 0.17413 | 22.99% | 0.75582 | 0.96952 | 0.74454 | 46,804.00 |
| Apr 06 2024 | 0.75727 | 0.03363 | 4.65% | 0.60265 | 0.77756 | 0.60118 | 61,526.00 |
| Apr 05 2024 | 0.72364 | 0.00 | 0.00% | 0.72364 | 0.72364 | 0.72364 | 0.00 |
| Apr 04 2024 | 0.72364 | -0.09351 | -11.44% | 0.81751 | 0.84371 | 0.71535 | 40,474.00 |
| Apr 03 2024 | 0.81715 | 0.0848 | 11.58% | 0.72753 | 0.85879 | 0.70028 | 51,543.00 |
| Apr 02 2024 | 0.73235 | 0.08545 | 13.21% | 0.73076 | 0.76912 | 0.6259 | 48,146.00 |
| Apr 01 2024 | 0.6469 | 0.00 | 0.00% | 0.6469 | 0.6469 | 0.6469 | 0.00 |
| Mar 31 2024 | 0.6469 | 0.00 | 0.00% | 0.6469 | 0.6469 | 0.6469 | 0.00 |
| Mar 30 2024 | 0.6469 | -0.02494 | -3.71% | 0.66826 | 0.68046 | 0.63884 | 10,211.00 |
