Biconomy (BICO) historical data and Live price

Biconomy

BICO

$ 0.483915 -1.984 %

0.00000754 BTC

MARKET CAP
349.754 M

24H VOLUME
8.962 M

CIRC.SUPPLY
722.759 M

MAX SUPPLY

BICO

USD

Rank181

1H -1.35 %

24H -1.98 %

7D -7.00 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/25/24	0.52	0.522	0.49	0.506	10,848,440.35	365,859,868.86
4/24/24	0.554	0.574	0.513	0.52	15,310,363.74	375,726,151.72
4/23/24	0.552	0.561	0.543	0.554	11,928,514.13	400,161,797.61
4/22/24	0.545	0.572	0.543	0.552	15,049,412.83	398,656,165.43
4/21/24	0.548	0.563	0.529	0.545	14,352,121.36	393,861,604.9
4/20/24	0.509	0.55	0.503	0.548	11,168,444.89	395,846,266.06
4/19/24	0.514	0.525	0.471	0.509	17,707,376.89	367,992,526.73
4/18/24	0.502	0.52	0.487	0.514	10,311,707.54	371,655,970.49
4/17/24	0.504	0.522	0.482	0.502	15,009,005.03	362,752,652.61
4/16/24	0.503	0.514	0.478	0.504	15,077,416.81	363,992,312.01
4/15/24	0.555	0.576	0.486	0.503	21,948,726.58	362,707,532.25
4/14/24	0.519	0.564	0.498	0.555	23,152,052.98	399,946,076.68
4/13/24	0.597	0.597	0.442	0.519	37,676,889.37	373,539,789.72
4/12/24	0.706	0.75	0.519	0.597	45,813,360.95	429,661,647.88
4/11/24	0.735	0.773	0.695	0.706	40,667,761.69	507,722,855.52
4/10/24	0.764	0.779	0.726	0.735	34,667,656.37	528,209,632.55
4/9/24	0.802	0.822	0.757	0.764	88,725,549.33	539,266,904.68
4/8/24	0.932	0.937	0.8	0.802	90,110,383.92	565,722,231.19
4/7/24	0.757	0.975	0.745	0.932	154,371,110.62	656,550,723.09
4/6/24	0.609	0.776	0.603	0.757	75,605,869.65	532,921,081.83
4/5/24	0.725	0.727	0.594	0.609	38,557,614.24	428,425,010.81
4/4/24	0.817	0.841	0.719	0.725	52,393,948.7	510,071,736.81
4/3/24	0.733	0.853	0.704	0.817	89,867,187.9	574,613,919.72
4/2/24	0.725	0.766	0.633	0.733	69,300,615.03	514,847,597.4
4/1/24	0.667	0.743	0.632	0.724	56,403,283.99	508,452,391.67
3/31/24	0.647	0.692	0.646	0.667	26,810,659.98	467,392,030.47
3/30/24	0.671	0.683	0.639	0.647	19,359,887.86	453,782,790.81
3/29/24	0.636	0.714	0.601	0.671	70,159,395.51	466,208,480.75
3/28/24	0.546	0.662	0.531	0.636	45,477,049.49	441,391,151.17
3/27/24	0.571	0.58	0.539	0.546	11,166,760.05	379,087,434.88
3/26/24	0.561	0.577	0.551	0.571	12,455,832.76	396,006,546.2
3/25/24	0.541	0.57	0.537	0.561	13,842,506.85	388,890,079.31
3/24/24	0.514	0.553	0.506	0.541	13,986,942.8	374,838,906.84
3/23/24	0.514	0.531	0.509	0.514	6,496,467.83	355,829,879.64
3/22/24	0.528	0.542	0.489	0.514	10,130,565.07	355,512,871.82
3/21/24	0.53	0.544	0.51	0.528	9,207,446.65	365,237,216.98
3/20/24	0.478	0.534	0.453	0.53	12,533,656.71	365,959,227.98
3/19/24	0.548	0.548	0.465	0.478	19,609,568.29	329,844,325.28
3/18/24	0.593	0.599	0.54	0.548	10,294,283.93	377,972,899.96
3/17/24	0.566	0.602	0.537	0.596	10,994,147.5	410,646,439.9
3/16/24	0.63	0.644	0.555	0.566	14,707,148.78	390,360,725.48
3/15/24	0.698	0.707	0.598	0.63	25,196,034.53	433,847,544.61
3/14/24	0.712	0.727	0.636	0.698	30,786,501.29	480,066,507.32
3/13/24	0.662	0.753	0.652	0.712	40,788,686.64	489,748,787.23
3/12/24	0.656	0.675	0.619	0.662	23,275,391.97	454,675,730.19
3/11/24	0.616	0.669	0.593	0.656	22,753,094.5	450,511,225.86
3/10/24	0.579	0.654	0.568	0.616	31,694,254.78	422,944,621.17
3/9/24	0.54	0.603	0.539	0.579	19,750,400.67	397,115,074.18
3/8/24	0.568	0.574	0.518	0.54	16,855,429.9	370,370,067.18
3/7/24	0.523	0.573	0.519	0.568	21,172,009.09	388,739,115.99
3/6/24	0.499	0.549	0.499	0.523	30,896,396.88	358,314,782.49
3/5/24	0.5	0.532	0.411	0.499	35,206,177.19	334,948,338.73
3/4/24	0.521	0.528	0.481	0.501	23,641,434.19	334,830,658.4
3/3/24	0.54	0.544	0.49	0.521	22,179,333.23	348,168,497.89
3/2/24	0.503	0.586	0.491	0.54	63,552,152.75	360,668,094.19
3/1/24	0.408	0.523	0.408	0.504	63,663,680.18	336,139,491.63
2/29/24	0.391	0.464	0.388	0.408	28,838,833.1	272,051,013.82
2/28/24	0.394	0.408	0.359	0.391	15,710,771.31	255,333,734.34
2/27/24	0.381	0.395	0.377	0.394	10,988,817.86	257,045,434.42
2/26/24	0.375	0.383	0.36	0.381	12,069,675.22	249,030,425.9
2/25/24	0.386	0.392	0.369	0.375	10,560,893.82	244,502,626.31
2/24/24	0.391	0.398	0.379	0.386	8,897,411.62	251,768,607.41
2/23/24	0.392	0.405	0.382	0.391	8,336,163.64	254,472,658.76
2/22/24	0.396	0.408	0.381	0.392	9,078,370.06	255,294,258.78
2/21/24	0.434	0.436	0.389	0.396	9,577,147.2	257,736,390.31
2/20/24	0.45	0.454	0.409	0.434	9,572,280.28	282,161,381.54
2/19/24	0.442	0.471	0.442	0.45	7,922,554.48	290,162,815.95
2/18/24	0.428	0.451	0.424	0.442	6,624,008.72	284,744,436.22
2/17/24	0.423	0.431	0.405	0.429	6,950,140.83	276,188,016.67
2/16/24	0.411	0.424	0.403	0.423	8,202,762.32	271,824,677.98
2/15/24	0.415	0.423	0.405	0.411	6,262,267.49	263,527,047.33
2/14/24	0.393	0.418	0.389	0.415	5,769,092.65	266,034,816.19
2/13/24	0.39	0.403	0.382	0.393	5,404,072.69	251,006,071.86
2/12/24	0.384	0.399	0.384	0.39	5,173,949.2	249,044,589.17
2/11/24	0.381	0.395	0.38	0.384	3,888,242.62	245,353,446.89
2/10/24	0.38	0.385	0.374	0.382	3,184,505.43	243,181,923.55
2/9/24	0.374	0.391	0.372	0.38	6,548,725.02	242,344,449.68
2/8/24	0.351	0.38	0.35	0.374	6,477,132.52	237,951,104.12
2/7/24	0.339	0.362	0.337	0.351	7,392,278.78	223,531,138.89
2/6/24	0.328	0.341	0.327	0.339	2,996,996.52	215,408,939.03
2/5/24	0.332	0.332	0.322	0.328	3,580,984.19	208,330,285.29
2/4/24	0.344	0.344	0.331	0.332	2,399,778.78	210,715,661.39
2/3/24	0.352	0.355	0.344	0.344	2,467,902.88	218,329,403
2/2/24	0.343	0.353	0.343	0.352	3,278,841.89	223,105,426.39
2/1/24	0.34	0.344	0.333	0.343	3,428,393.35	217,557,979.51
1/31/24	0.348	0.351	0.336	0.339	4,416,702.87	214,903,850.03
1/30/24	0.353	0.359	0.347	0.348	3,533,185.3	220,281,134.34
1/29/24	0.341	0.354	0.339	0.353	3,335,610.94	223,238,263.07
1/28/24	0.351	0.356	0.337	0.341	3,189,864.57	215,929,953.12
1/27/24	0.349	0.356	0.346	0.351	3,224,078.4	221,676,054.26

Similar Coins