Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BICOBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 0.00000699 | -0.00000020 | -2.78% | 0.00000718 | 0.00000727 | 0.00000698 | 13,423.00 |
| May 10 2024 | 0.00000719 | -0.00000014 | -1.91% | 0.00000732 | 0.00000736 | 0.00000714 | 13,081.00 |
| May 09 2024 | 0.00000733 | 0.00000015 | 2.09% | 0.00000718 | 0.00000741 | 0.00000712 | 6,684.00 |
| May 08 2024 | 0.00000718 | 0.00000007 | 0.98% | 0.00000712 | 0.00000727 | 0.00000685 | 1,877.00 |
| May 07 2024 | 0.00000711 | -0.00000010 | -1.39% | 0.00000727 | 0.00000730 | 0.00000709 | 5,778.00 |
| May 06 2024 | 0.00000721 | -0.00000018 | -2.44% | 0.00000748 | 0.00000754 | 0.00000721 | 8,192.00 |
| May 05 2024 | 0.00000739 | 0.00000009 | 1.23% | 0.00000729 | 0.00000745 | 0.00000718 | 12,680.00 |
| May 04 2024 | 0.00000730 | -0.00000019 | -2.54% | 0.00000751 | 0.00000753 | 0.00000725 | 8,018.00 |
| May 03 2024 | 0.00000749 | -0.00000015 | -1.96% | 0.00000761 | 0.00000773 | 0.00000746 | 10,147.00 |
| May 02 2024 | 0.00000764 | 0.00000012 | 1.60% | 0.00000747 | 0.00000769 | 0.00000740 | 10,321.00 |
| May 01 2024 | 0.00000752 | 0.00000038 | 5.32% | 0.00000712 | 0.00000756 | 0.00000705 | 16,056.00 |
| Apr 30 2024 | 0.00000714 | -0.00000012 | -1.65% | 0.00000720 | 0.00000726 | 0.00000690 | 12,569.00 |
| Apr 29 2024 | 0.00000726 | -0.00000038 | -4.97% | 0.00000762 | 0.00000766 | 0.00000719 | 11,978.00 |
| Apr 28 2024 | 0.00000764 | -0.00000009 | -1.16% | 0.00000766 | 0.00000793 | 0.00000764 | 7,267.00 |
| Apr 27 2024 | 0.00000773 | 0.00000015 | 1.98% | 0.00000763 | 0.00000773 | 0.00000743 | 10,079.00 |
| Apr 26 2024 | 0.00000758 | -0.00000025 | -3.19% | 0.00000786 | 0.00000786 | 0.00000751 | 6,517.00 |
| Apr 25 2024 | 0.00000783 | -0.00000026 | -3.21% | 0.00000808 | 0.00000808 | 0.00000770 | 14,799.00 |
| Apr 24 2024 | 0.00000809 | -0.00000020 | -2.41% | 0.00000829 | 0.00000859 | 0.00000803 | 15,240.00 |
| Apr 23 2024 | 0.00000829 | -0.00000004 | -0.48% | 0.00000823 | 0.00000839 | 0.00000821 | 13,094.00 |
| Apr 22 2024 | 0.00000833 | -0.00000008 | -0.95% | 0.00000848 | 0.00000864 | 0.00000822 | 5,343.00 |
| Apr 21 2024 | 0.00000841 | -0.00000002 | -0.24% | 0.00000844 | 0.00000867 | 0.00000820 | 12,473.00 |
| Apr 20 2024 | 0.00000843 | 0.00000043 | 5.38% | 0.00000800 | 0.00000847 | 0.00000792 | 9,001.00 |
| Apr 19 2024 | 0.00000800 | -0.00000010 | -1.23% | 0.00000806 | 0.00000814 | 0.00000787 | 20,505.00 |
| Apr 18 2024 | 0.00000810 | -0.00000010 | -1.22% | 0.00000817 | 0.00000831 | 0.00000798 | 12,033.00 |
| Apr 17 2024 | 0.00000820 | 0.00000027 | 3.40% | 0.00000788 | 0.00000882 | 0.00000783 | 13,998.00 |
| Apr 16 2024 | 0.00000793 | -0.00000003 | -0.38% | 0.00000793 | 0.00000810 | 0.00000768 | 10,994.00 |
| Apr 15 2024 | 0.00000796 | -0.00000050 | -5.91% | 0.00000840 | 0.00000868 | 0.00000774 | 13,725.00 |
| Apr 14 2024 | 0.00000846 | 0.00000038 | 4.70% | 0.00000807 | 0.00000867 | 0.00000783 | 8,358.00 |
| Apr 13 2024 | 0.00000808 | -0.00000085 | -9.52% | 0.00000888 | 0.00000888 | 0.00000714 | 13,318.00 |
| Apr 12 2024 | 0.00000893 | -0.00000100 | -9.94% | 0.00001010 | 0.00001058 | 0.00000832 | 13,210.00 |
| Apr 11 2024 | 0.00001006 | -0.00000035 | -3.36% | 0.00001041 | 0.00001099 | 0.00000990 | 11,427.00 |
| Apr 10 2024 | 0.00001041 | -0.00000067 | -6.05% | 0.00001115 | 0.00001128 | 0.00001040 | 8,863.00 |
| Apr 09 2024 | 0.00001108 | -0.00000008 | -0.72% | 0.00001118 | 0.00001165 | 0.00001084 | 8,993.00 |
| Apr 08 2024 | 0.00001116 | -0.00000200 | -14.86% | 0.00001348 | 0.00001351 | 0.00001113 | 4,824.00 |
| Apr 07 2024 | 0.00001346 | 0.00000200 | 18.20% | 0.00001093 | 0.00001413 | 0.00001074 | 15,885.00 |
| Apr 06 2024 | 0.00001099 | 0.00000200 | 22.35% | 0.00000889 | 0.00001136 | 0.00000889 | 12,839.00 |
| Apr 05 2024 | 0.00000895 | -0.00000200 | -19.05% | 0.00001056 | 0.00001058 | 0.00000880 | 9,604.00 |
| Apr 04 2024 | 0.00001050 | -0.00000200 | -16.23% | 0.00001237 | 0.00001271 | 0.00001050 | 6,482.00 |
| Apr 03 2024 | 0.00001232 | 0.00000100 | 8.94% | 0.00001111 | 0.00001309 | 0.00001077 | 11,308.00 |
| Apr 02 2024 | 0.00001119 | 0.00000072 | 6.88% | 0.00001043 | 0.00001161 | 0.00000961 | 12,127.00 |
| Apr 01 2024 | 0.00001047 | 0.00000100 | 10.67% | 0.00000929 | 0.00001065 | 0.00000914 | 14,163.00 |
| Mar 31 2024 | 0.00000937 | 0.00000007 | 0.75% | 0.00000937 | 0.00000983 | 0.00000932 | 12,439.00 |
| Mar 30 2024 | 0.00000930 | -0.00000030 | -3.13% | 0.00000952 | 0.00000971 | 0.00000915 | 2,636.00 |
| Mar 29 2024 | 0.00000960 | 0.00000051 | 5.61% | 0.00000907 | 0.00001026 | 0.00000857 | 11,187.00 |
| Mar 28 2024 | 0.00000909 | 0.00000100 | 12.61% | 0.00000791 | 0.00000932 | 0.00000771 | 21,728.00 |
| Mar 27 2024 | 0.00000793 | -0.00000024 | -2.94% | 0.00000818 | 0.00000826 | 0.00000781 | 6,950.00 |
| Mar 26 2024 | 0.00000817 | 0.00000017 | 2.13% | 0.00000809 | 0.00000817 | 0.00000794 | 9,326.00 |
| Mar 25 2024 | 0.00000800 | -0.00000004 | -0.50% | 0.00000804 | 0.00000827 | 0.00000792 | 6,648.00 |
| Mar 24 2024 | 0.00000804 | -0.00000001 | -0.12% | 0.00000806 | 0.00000844 | 0.00000785 | 18,612.00 |
| Mar 23 2024 | 0.00000805 | -0.00000001 | -0.12% | 0.00000808 | 0.00000814 | 0.00000800 | 5,482.00 |
| Mar 22 2024 | 0.00000806 | 0.00000004 | 0.50% | 0.00000807 | 0.00000818 | 0.00000779 | 10,609.00 |
| Mar 21 2024 | 0.00000802 | 0.00000023 | 2.95% | 0.00000779 | 0.00000808 | 0.00000778 | 6,898.00 |
| Mar 20 2024 | 0.00000779 | 0.00000010 | 1.30% | 0.00000774 | 0.00000794 | 0.00000747 | 10,171.00 |
| Mar 19 2024 | 0.00000769 | -0.00000044 | -5.41% | 0.00000792 | 0.00000795 | 0.00000735 | 10,600.00 |
| Mar 18 2024 | 0.00000813 | -0.00000059 | -6.77% | 0.00000864 | 0.00000873 | 0.00000806 | 7,706.00 |
| Mar 17 2024 | 0.00000872 | 0.00000007 | 0.81% | 0.00000866 | 0.00000880 | 0.00000828 | 11,305.00 |
| Mar 16 2024 | 0.00000865 | -0.00000040 | -4.42% | 0.00000909 | 0.00000932 | 0.00000833 | 9,574.00 |
| Mar 15 2024 | 0.00000905 | -0.00000073 | -7.46% | 0.00000965 | 0.00001000 | 0.00000894 | 12,129.00 |
| Mar 14 2024 | 0.00000978 | 0.00000005 | 0.51% | 0.00000971 | 0.00001001 | 0.00000916 | 5,646.00 |
| Mar 13 2024 | 0.00000973 | 0.00000049 | 5.30% | 0.00000920 | 0.00001028 | 0.00000913 | 12,828.00 |
| Mar 12 2024 | 0.00000924 | 0.00000020 | 2.21% | 0.00000912 | 0.00000945 | 0.00000864 | 9,543.00 |
| Mar 11 2024 | 0.00000904 | 0.00000012 | 1.35% | 0.00000896 | 0.00000927 | 0.00000854 | 8,670.00 |
| Mar 10 2024 | 0.00000892 | 0.00000048 | 5.69% | 0.00000845 | 0.00000945 | 0.00000820 | 16,239.00 |
| Mar 09 2024 | 0.00000844 | 0.00000050 | 6.30% | 0.00000792 | 0.00000887 | 0.00000790 | 10,329.00 |
| Mar 08 2024 | 0.00000794 | -0.00000047 | -5.59% | 0.00000852 | 0.00000859 | 0.00000757 | 10,319.00 |
| Mar 07 2024 | 0.00000841 | 0.00000048 | 6.05% | 0.00000801 | 0.00000848 | 0.00000787 | 9,626.00 |
| Mar 06 2024 | 0.00000793 | 0.00000012 | 1.54% | 0.00000788 | 0.00000872 | 0.00000763 | 10,878.00 |
| Mar 05 2024 | 0.00000781 | 0.00000046 | 6.26% | 0.00000736 | 0.00000804 | 0.00000713 | 13,564.00 |
| Mar 04 2024 | 0.00000735 | -0.00000094 | -11.34% | 0.00000826 | 0.00000829 | 0.00000721 | 9,530.00 |
| Mar 03 2024 | 0.00000829 | -0.00000044 | -5.04% | 0.00000876 | 0.00000879 | 0.00000798 | 4,655.00 |
| Mar 02 2024 | 0.00000873 | 0.00000080 | 10.09% | 0.00000806 | 0.00000961 | 0.00000792 | 9,659.00 |
| Mar 01 2024 | 0.00000793 | 0.00000100 | 14.99% | 0.00000674 | 0.00000838 | 0.00000671 | 13,795.00 |
| Feb 29 2024 | 0.00000667 | 0.00000047 | 7.58% | 0.00000625 | 0.00000717 | 0.00000625 | 13,775.00 |
| Feb 28 2024 | 0.00000620 | -0.00000071 | -10.27% | 0.00000691 | 0.00000711 | 0.00000603 | 9,890.00 |
| Feb 27 2024 | 0.00000691 | -0.00000008 | -1.14% | 0.00000693 | 0.00000705 | 0.00000674 | 14,141.00 |
| Feb 26 2024 | 0.00000699 | -0.00000024 | -3.32% | 0.00000719 | 0.00000730 | 0.00000692 | 10,169.00 |
| Feb 25 2024 | 0.00000723 | -0.00000025 | -3.34% | 0.00000748 | 0.00000766 | 0.00000714 | 16,386.00 |
| Feb 24 2024 | 0.00000748 | -0.00000017 | -2.22% | 0.00000762 | 0.00000779 | 0.00000744 | 12,807.00 |
| Feb 23 2024 | 0.00000765 | -0.00000007 | -0.91% | 0.00000766 | 0.00000796 | 0.00000749 | 15,030.00 |
| Feb 22 2024 | 0.00000772 | 0.00000008 | 1.05% | 0.00000764 | 0.00000792 | 0.00000741 | 8,300.00 |
| Feb 21 2024 | 0.00000764 | -0.00000065 | -7.84% | 0.00000830 | 0.00000832 | 0.00000762 | 8,919.00 |
| Feb 20 2024 | 0.00000829 | -0.00000040 | -4.60% | 0.00000874 | 0.00000875 | 0.00000791 | 20,910.00 |
| Feb 19 2024 | 0.00000869 | 0.00000043 | 5.21% | 0.00000828 | 0.00000903 | 0.00000828 | 9,122.00 |
| Feb 18 2024 | 0.00000826 | 0.00000000 | 0.00% | 0.00000826 | 0.00000837 | 0.00000825 | 3,323.00 |
| Feb 17 2024 | 0.00000826 | 0.00000019 | 2.35% | 0.00000814 | 0.00000839 | 0.00000787 | 6,973.00 |
| Feb 16 2024 | 0.00000807 | 0.00000020 | 2.54% | 0.00000795 | 0.00000810 | 0.00000779 | 17,949.00 |
| Feb 15 2024 | 0.00000787 | -0.00000014 | -1.75% | 0.00000794 | 0.00000812 | 0.00000785 | 10,453.00 |
| Feb 14 2024 | 0.00000801 | 0.00000010 | 1.26% | 0.00000789 | 0.00000821 | 0.00000778 | 4,368.00 |
| Feb 13 2024 | 0.00000791 | 0.00000011 | 1.41% | 0.00000782 | 0.00000808 | 0.00000769 | 1,753.00 |
| Feb 12 2024 | 0.00000780 | -0.00000017 | -2.13% | 0.00000794 | 0.00000827 | 0.00000776 | 4,588.00 |
| Feb 11 2024 | 0.00000797 | -0.00000003 | -0.38% | 0.00000799 | 0.00000817 | 0.00000791 | 2,679.00 |
| Feb 10 2024 | 0.00000800 | -0.00000007 | -0.87% | 0.00000811 | 0.00000815 | 0.00000797 | 2,420.00 |
