BICOUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 16 2024 | 0.4849 | 0.0236 | 5.12% | 0.4619 | 0.4866 | 0.4575 | 2,643,776.00 |
May 15 2024 | 0.4613 | 0.0499 | 12.13% | 0.4141 | 0.4629 | 0.4094 | 2,926,922.00 |
May 14 2024 | 0.4114 | -0.0069 | -1.65% | 0.4212 | 0.426 | 0.4094 | 1,766,761.00 |
May 13 2024 | 0.4183 | 0.0064 | 1.55% | 0.4136 | 0.4378 | 0.3934 | 1,897,587.00 |
May 12 2024 | 0.4119 | -0.012 | -2.83% | 0.4362 | 0.4374 | 0.4085 | 1,031,486.00 |
May 11 2024 | 0.4239 | -0.0141 | -3.22% | 0.4336 | 0.4429 | 0.4237 | 736,018.00 |
May 10 2024 | 0.438 | -0.023 | -4.99% | 0.4553 | 0.4655 | 0.4301 | 1,349,093.00 |
May 09 2024 | 0.461 | 0.0176 | 3.97% | 0.4424 | 0.4655 | 0.4336 | 1,071,683.00 |
May 08 2024 | 0.4434 | -0.0056 | -1.25% | 0.4577 | 0.4589 | 0.4291 | 1,912,325.00 |
May 07 2024 | 0.449 | -0.0097 | -2.11% | 0.4611 | 0.4686 | 0.4457 | 1,149,457.00 |
May 06 2024 | 0.4587 | -0.0157 | -3.31% | 0.4763 | 0.4901 | 0.4572 | 1,966,878.00 |
May 05 2024 | 0.4744 | 0.0069 | 1.48% | 0.4684 | 0.480 | 0.4556 | 1,209,487.00 |
May 04 2024 | 0.4675 | -0.0046 | -0.97% | 0.4724 | 0.4765 | 0.4618 | 861,196.00 |
May 03 2024 | 0.4721 | 0.0196 | 4.33% | 0.4492 | 0.4744 | 0.4411 | 1,417,377.00 |
May 02 2024 | 0.4525 | 0.0114 | 2.58% | 0.4311 | 0.4563 | 0.4226 | 1,680,362.00 |
May 01 2024 | 0.4411 | 0.0067 | 1.54% | 0.419 | 0.4442 | 0.4052 | 2,511,271.00 |
Apr 30 2024 | 0.4344 | -0.0279 | -6.04% | 0.4584 | 0.4673 | 0.4128 | 1,816,409.00 |
Apr 29 2024 | 0.4623 | -0.0167 | -3.49% | 0.4949 | 0.4949 | 0.4507 | 2,254,752.00 |
Apr 28 2024 | 0.479 | -0.0121 | -2.46% | 0.4869 | 0.499 | 0.4789 | 1,356,037.00 |
Apr 27 2024 | 0.4911 | 0.0069 | 1.43% | 0.4861 | 0.4931 | 0.4638 | 2,151,480.00 |
Apr 26 2024 | 0.4842 | -0.0221 | -4.37% | 0.5059 | 0.5147 | 0.474 | 1,335,799.00 |
Apr 25 2024 | 0.5063 | -0.0134 | -2.58% | 0.5199 | 0.5271 | 0.4889 | 2,079,079.00 |
Apr 24 2024 | 0.5197 | -0.0327 | -5.92% | 0.5524 | 0.5745 | 0.5132 | 2,793,462.00 |
Apr 23 2024 | 0.5524 | 0.0014 | 0.25% | 0.5591 | 0.562 | 0.5423 | 2,217,892.00 |
Apr 22 2024 | 0.551 | 0.006 | 1.10% | 0.5421 | 0.5715 | 0.5379 | 2,682,837.00 |
Apr 21 2024 | 0.545 | -0.002 | -0.37% | 0.5428 | 0.5642 | 0.5273 | 2,271,917.00 |
Apr 20 2024 | 0.547 | 0.037 | 7.25% | 0.5174 | 0.5508 | 0.4983 | 1,736,404.00 |
Apr 19 2024 | 0.510 | -0.004 | -0.78% | 0.5077 | 0.5264 | 0.4706 | 3,202,461.00 |
Apr 18 2024 | 0.514 | 0.012 | 2.39% | 0.5146 | 0.5199 | 0.4861 | 2,001,083.00 |
Apr 17 2024 | 0.502 | -0.0022 | -0.44% | 0.4998 | 0.5225 | 0.4806 | 3,570,065.00 |
Apr 16 2024 | 0.5042 | 0.0016 | 0.32% | 0.4926 | 0.515 | 0.4753 | 4,182,975.00 |
Apr 15 2024 | 0.5026 | -0.0508 | -9.18% | 0.5538 | 0.5782 | 0.4841 | 4,850,750.00 |
Apr 14 2024 | 0.5534 | 0.0343 | 6.61% | 0.5119 | 0.5667 | 0.4965 | 4,456,709.00 |
Apr 13 2024 | 0.5191 | -0.0783 | -13.11% | 0.5913 | 0.6041 | 0.4394 | 5,315,249.00 |
Apr 12 2024 | 0.5974 | -0.1081 | -15.32% | 0.7066 | 0.753 | 0.495 | 5,955,628.00 |
Apr 11 2024 | 0.7055 | -0.0273 | -3.73% | 0.7337 | 0.7729 | 0.6933 | 5,458,701.00 |
Apr 10 2024 | 0.7328 | -0.0308 | -4.03% | 0.7701 | 0.7802 | 0.7249 | 2,872,039.00 |
Apr 09 2024 | 0.7636 | -0.040 | -4.98% | 0.802 | 0.8228 | 0.7557 | 7,272,092.00 |
Apr 08 2024 | 0.8036 | -0.1293 | -13.86% | 0.9359 | 0.9411 | 0.799 | 10,033,834.00 |
Apr 07 2024 | 0.9329 | 0.1712 | 22.48% | 0.7602 | 0.9794 | 0.7439 | 13,910,569.00 |
Apr 06 2024 | 0.7617 | 0.1537 | 25.28% | 0.6103 | 0.7785 | 0.6008 | 9,464,889.00 |
Apr 05 2024 | 0.608 | -0.1169 | -16.13% | 0.7282 | 0.7312 | 0.5926 | 5,831,245.00 |
Apr 04 2024 | 0.7249 | -0.0912 | -11.18% | 0.8201 | 0.8442 | 0.7182 | 7,089,940.00 |
Apr 03 2024 | 0.8161 | 0.0801 | 10.88% | 0.7329 | 0.8576 | 0.7019 | 9,511,553.00 |
Apr 02 2024 | 0.736 | 0.0089 | 1.22% | 0.7335 | 0.7657 | 0.6294 | 8,084,129.00 |
Apr 01 2024 | 0.7271 | 0.0611 | 9.17% | 0.6802 | 0.7428 | 0.6288 | 7,029,033.00 |
Mar 31 2024 | 0.666 | 0.0186 | 2.87% | 0.6486 | 0.6947 | 0.6424 | 3,920,997.00 |
Mar 30 2024 | 0.6474 | -0.0222 | -3.32% | 0.6674 | 0.6829 | 0.6382 | 3,186,622.00 |
Mar 29 2024 | 0.6696 | 0.0335 | 5.27% | 0.6548 | 0.7128 | 0.5994 | 9,775,622.00 |
Mar 28 2024 | 0.6361 | 0.0893 | 16.33% | 0.5464 | 0.6666 | 0.5309 | 5,737,589.00 |
Mar 27 2024 | 0.5468 | -0.0243 | -4.25% | 0.5599 | 0.5801 | 0.536 | 1,720,159.00 |
Mar 26 2024 | 0.5711 | 0.0112 | 2.00% | 0.5635 | 0.5772 | 0.5503 | 2,012,044.00 |
Mar 25 2024 | 0.5599 | 0.0185 | 3.42% | 0.5338 | 0.5706 | 0.5324 | 2,469,418.00 |
Mar 24 2024 | 0.5414 | 0.0277 | 5.39% | 0.5251 | 0.5574 | 0.5053 | 2,359,093.00 |
Mar 23 2024 | 0.5137 | 0.0019 | 0.37% | 0.5115 | 0.5325 | 0.4959 | 1,101,679.00 |
Mar 22 2024 | 0.5118 | -0.016 | -3.03% | 0.5187 | 0.5424 | 0.4891 | 1,421,770.00 |
Mar 21 2024 | 0.5278 | -0.0014 | -0.26% | 0.5288 | 0.5436 | 0.5101 | 1,353,344.00 |
Mar 20 2024 | 0.5292 | 0.0494 | 10.30% | 0.4752 | 0.535 | 0.4523 | 1,989,226.00 |
Mar 19 2024 | 0.4798 | -0.0692 | -12.60% | 0.5548 | 0.5561 | 0.4652 | 2,567,348.00 |
Mar 18 2024 | 0.549 | -0.0443 | -7.47% | 0.594 | 0.6026 | 0.5392 | 1,594,334.00 |
Mar 17 2024 | 0.5933 | 0.0253 | 4.45% | 0.5597 | 0.6026 | 0.5353 | 1,427,252.00 |
Mar 16 2024 | 0.568 | -0.0624 | -9.90% | 0.6035 | 0.6472 | 0.5533 | 2,596,317.00 |
Mar 15 2024 | 0.6304 | -0.0687 | -9.83% | 0.696 | 0.7131 | 0.6011 | 3,933,317.00 |
Mar 14 2024 | 0.6991 | -0.0122 | -1.72% | 0.7096 | 0.7282 | 0.6333 | 5,426,341.00 |
Mar 13 2024 | 0.7113 | 0.051 | 7.72% | 0.6538 | 0.7524 | 0.6483 | 5,591,188.00 |
Mar 12 2024 | 0.6603 | 0.0037 | 0.56% | 0.6503 | 0.6758 | 0.6166 | 2,931,418.00 |
Mar 11 2024 | 0.6566 | 0.0413 | 6.71% | 0.6041 | 0.6692 | 0.5912 | 2,943,840.00 |
Mar 10 2024 | 0.6153 | 0.038 | 6.58% | 0.5724 | 0.6566 | 0.5659 | 5,381,261.00 |
Mar 09 2024 | 0.5773 | 0.0389 | 7.23% | 0.5338 | 0.605 | 0.5309 | 3,618,346.00 |
Mar 08 2024 | 0.5384 | -0.029 | -5.11% | 0.5672 | 0.5739 | 0.5164 | 3,187,642.00 |
Mar 07 2024 | 0.5674 | 0.0439 | 8.39% | 0.5193 | 0.573 | 0.5171 | 3,612,841.00 |
Mar 06 2024 | 0.5235 | 0.025 | 5.02% | 0.4914 | 0.5491 | 0.4914 | 5,679,378.00 |
Mar 05 2024 | 0.4985 | -0.001 | -0.20% | 0.5003 | 0.5311 | 0.4443 | 6,797,896.00 |
Mar 04 2024 | 0.4995 | -0.0212 | -4.07% | 0.5166 | 0.5285 | 0.4789 | 4,175,752.00 |
Mar 03 2024 | 0.5207 | -0.0224 | -4.12% | 0.5427 | 0.5481 | 0.4586 | 3,776,616.00 |
Mar 02 2024 | 0.5431 | 0.0442 | 8.86% | 0.496 | 0.5874 | 0.4872 | 8,264,453.00 |
Mar 01 2024 | 0.4989 | 0.0904 | 22.13% | 0.4044 | 0.5256 | 0.4036 | 7,384,839.00 |
Feb 29 2024 | 0.4085 | 0.0186 | 4.77% | 0.3867 | 0.4509 | 0.3845 | 4,067,333.00 |
Feb 28 2024 | 0.3899 | -0.0039 | -0.99% | 0.3942 | 0.409 | 0.3484 | 3,466,534.00 |
Feb 27 2024 | 0.3938 | 0.012 | 3.14% | 0.3825 | 0.3954 | 0.3763 | 2,543,205.00 |
Feb 26 2024 | 0.3818 | 0.0069 | 1.84% | 0.3735 | 0.3838 | 0.3586 | 1,846,837.00 |
Feb 25 2024 | 0.3749 | -0.0112 | -2.90% | 0.3885 | 0.3961 | 0.3686 | 2,055,389.00 |
Feb 24 2024 | 0.3861 | -0.0043 | -1.10% | 0.3882 | 0.3982 | 0.3791 | 1,528,397.00 |
Feb 23 2024 | 0.3904 | -0.0029 | -0.74% | 0.4022 | 0.4088 | 0.3818 | 1,409,999.00 |
Feb 22 2024 | 0.3933 | -0.0023 | -0.58% | 0.3957 | 0.4088 | 0.3811 | 1,826,679.00 |
Feb 21 2024 | 0.3956 | -0.0385 | -8.87% | 0.4325 | 0.4369 | 0.3873 | 2,811,919.00 |
Feb 20 2024 | 0.4341 | -0.0162 | -3.60% | 0.451 | 0.4542 | 0.4064 | 1,539,251.00 |
Feb 19 2024 | 0.4503 | 0.0088 | 1.99% | 0.4447 | 0.4716 | 0.4413 | 1,345,130.00 |
Feb 18 2024 | 0.4415 | 0.0126 | 2.94% | 0.4203 | 0.4506 | 0.4203 | 1,296,482.00 |
Feb 17 2024 | 0.4289 | 0.0056 | 1.32% | 0.4177 | 0.4344 | 0.4028 | 1,466,857.00 |