Biconomy price history in 2022
In 2022 Biconomy (BICO) went from $4.5276 on 2022-01-01 to $0.267994 on 2022-12-31, a change of -94.08%. The highest price was $4.8092 on 2022-01-01 and the lowest $0.25443 on 2022-11-09. About $1.07B was traded across the year. The best day was 2022-05-14 (+31.12%) and the worst 2022-05-11 (-35.16%).
$4.5276Open · 2022-01-01
$0.267994Close · 2022-12-31
$4.8092High · 2022-01-01
$0.25443Low · 2022-11-09
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $4.5276 | $4.8092 | $1.8128 | $2.126 | $224.16M | -53.04% |
| February | $2.1676 | $2.3885 | $1.0353 | $1.3173 | $106.55M | -39.23% |
| March | $1.3492 | $1.8387 | $1.1507 | $1.5926 | $148.65M | +18.03% |
| April | $1.663 | $2.355 | $0.99782 | $1.0055 | $188.61M | -39.53% |
| May | $1.006 | $1.1725 | $0.36103 | $0.866834 | $97.84M | -13.83% |
| June | $0.8665 | $0.92383 | $0.43804 | $0.503617 | $96.75M | -41.88% |
| July | $0.5041 | $0.71044 | $0.4550 | $0.627255 | $73.20M | +24.43% |
| August | $0.62534 | $0.76673 | $0.47168 | $0.499382 | $62.99M | -20.14% |
| September | $0.4950 | $0.5480 | $0.4010 | $0.415392 | $23.41M | -16.08% |
| October | $0.4140 | $0.48454 | $0.33233 | $0.402285 | $26.78M | -2.83% |
| November | $0.4023 | $0.4753 | $0.25443 | $0.314725 | $13.73M | -21.77% |
| December | $0.31624 | $0.35311 | $0.25758 | $0.267994 | $8.75M | -15.26% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $0.2704 | $0.2729 | $0.2659 | $0.267994 | $1.25M | -1.60% |
| 2022-12-30 | $0.2652 | $0.2857 | $0.2636 | $0.272354 | $1.44M | +2.48% |
| 2022-12-29 | $0.2680 | $0.2710 | $0.2615 | $0.265765 | $427.70K | -0.06% |
| 2022-12-28 | $0.2742 | $0.2765 | $0.2637 | $0.265919 | $179.09K | -1.94% |
| 2022-12-27 | $0.2841 | $0.2978 | $0.2702 | $0.271182 | $229.11K | -3.03% |
| 2022-12-26 | $0.2780 | $0.3000 | $0.2730 | $0.279666 | $514.11K | +4.67% |
| 2022-12-25 | $0.2706 | $0.2708 | $0.2631 | $0.2672 | $72.65K | -0.97% |
| 2022-12-24 | $0.26788 | $0.2745 | $0.2666 | $0.269812 | $146.71K | +0.19% |
| 2022-12-23 | $0.2680 | $0.27435 | $0.26525 | $0.269287 | $99.36K | +0.55% |
| 2022-12-22 | $0.2638 | $0.2754 | $0.25758 | $0.267805 | $151.93K | +2.35% |
| 2022-12-21 | $0.2660 | $0.2741 | $0.2594 | $0.261662 | $180.01K | -2.42% |
| 2022-12-20 | $0.2670 | $0.28334 | $0.2660 | $0.268148 | $237.88K | -0.71% |
| 2022-12-19 | $0.26629 | $0.29528 | $0.26266 | $0.270074 | $444.64K | +0.10% |
| 2022-12-18 | $0.2710 | $0.2959 | $0.2630 | $0.269796 | $351.49K | -0.84% |
| 2022-12-17 | $0.2622 | $0.2740 | $0.25763 | $0.272071 | $115.96K | +3.00% |
| 2022-12-16 | $0.2967 | $0.3109 | $0.2583 | $0.264158 | $261.91K | -11.01% |
| 2022-12-15 | $0.3146 | $0.3158 | $0.2952 | $0.296848 | $82.05K | -5.72% |
| 2022-12-14 | $0.3206 | $0.3239 | $0.3115 | $0.314866 | $91.75K | -1.54% |
| 2022-12-13 | $0.33545 | $0.3364 | $0.31023 | $0.319775 | $238.85K | -4.63% |
| 2022-12-12 | $0.30842 | $0.35311 | $0.30636 | $0.335286 | $269.75K | +8.50% |
| 2022-12-11 | $0.30163 | $0.3365 | $0.3010 | $0.309029 | $316.47K | +2.28% |
| 2022-12-10 | $0.2955 | $0.3465 | $0.2920 | $0.302153 | $154.14K | +2.27% |
| 2022-12-09 | $0.2980 | $0.30181 | $0.2920 | $0.29545 | $129.01K | -0.80% |
| 2022-12-08 | $0.2930 | $0.29938 | $0.28476 | $0.297822 | $154.40K | +1.99% |
| 2022-12-07 | $0.30917 | $0.3113 | $0.28634 | $0.291998 | $115.49K | -5.55% |
| 2022-12-06 | $0.3115 | $0.3147 | $0.3031 | $0.30917 | $83.20K | -0.26% |
| 2022-12-05 | $0.31407 | $0.32344 | $0.3054 | $0.309962 | $176.89K | -1.22% |
| 2022-12-04 | $0.30619 | $0.3193 | $0.30618 | $0.313784 | $192.40K | +1.84% |
| 2022-12-03 | $0.3146 | $0.3230 | $0.3050 | $0.308105 | $223.81K | -1.74% |
| 2022-12-02 | $0.3078 | $0.32128 | $0.3033 | $0.313567 | $214.21K | +1.47% |
| 2022-12-01 | $0.31624 | $0.32221 | $0.30502 | $0.309027 | $199.84K | -1.81% |
| 2022-11-30 | $0.2996 | $0.3380 | $0.2970 | $0.314725 | $667.21K | +4.43% |
| 2022-11-29 | $0.2843 | $0.33292 | $0.2816 | $0.301365 | $1.02M | +6.10% |
| 2022-11-28 | $0.28825 | $0.28864 | $0.2716 | $0.284035 | $131.58K | -0.33% |
| 2022-11-27 | $0.28985 | $0.2961 | $0.284988 | $0.284988 | $212.08K | -2.26% |
| 2022-11-26 | $0.28853 | $0.2990 | $0.2858 | $0.291581 | $208.77K | +1.05% |
| 2022-11-25 | $0.29266 | $0.3028 | $0.2802 | $0.288553 | $286.44K | -0.73% |
| 2022-11-24 | $0.29221 | $0.2970 | $0.28371 | $0.290673 | $259.81K | -0.30% |
| 2022-11-23 | $0.2794 | $0.3056 | $0.2761 | $0.291537 | $260.22K | +4.82% |
| 2022-11-22 | $0.2720 | $0.2814 | $0.2610 | $0.27814 | $98.37K | +1.19% |
| 2022-11-21 | $0.2805 | $0.2890 | $0.2633 | $0.274876 | $248.26K | -2.29% |
| 2022-11-20 | $0.2804 | $0.29028 | $0.26961 | $0.281323 | $279.65K | +0.36% |
| 2022-11-19 | $0.28598 | $0.2890 | $0.27606 | $0.280313 | $238.31K | -1.44% |
| 2022-11-18 | $0.29675 | $0.30141 | $0.2798 | $0.284402 | $309.58K | -3.24% |
| 2022-11-17 | $0.3037 | $0.3041 | $0.29299 | $0.293915 | $202.76K | -2.03% |
| 2022-11-16 | $0.31366 | $0.32508 | $0.2951 | $0.300006 | $234.23K | -4.18% |
| 2022-11-15 | $0.30134 | $0.33643 | $0.29991 | $0.313107 | $202.72K | +4.04% |
| 2022-11-14 | $0.30404 | $0.31146 | $0.28031 | $0.300957 | $189.82K | -0.63% |
| 2022-11-13 | $0.3060 | $0.3140 | $0.2830 | $0.302868 | $649.67K | -5.59% |
| 2022-11-12 | $0.29043 | $0.37292 | $0.28682 | $0.32079 | $1.23M | +10.51% |
| 2022-11-11 | $0.31043 | $0.31158 | $0.27644 | $0.290269 | $162.43K | -6.46% |
| 2022-11-10 | $0.26747 | $0.31838 | $0.26231 | $0.310316 | $259.41K | +16.11% |
| 2022-11-09 | $0.33713 | $0.33941 | $0.25443 | $0.267249 | $647.13K | -20.84% |
| 2022-11-08 | $0.40452 | $0.40645 | $0.3081 | $0.337596 | $617.92K | -16.46% |
| 2022-11-07 | $0.40942 | $0.41855 | $0.39681 | $0.404133 | $211.21K | -0.74% |
| 2022-11-06 | $0.4310 | $0.4340 | $0.3960 | $0.40715 | $645.38K | -6.18% |
| 2022-11-05 | $0.4429 | $0.4490 | $0.4260 | $0.43399 | $776.39K | -2.50% |
| 2022-11-04 | $0.4247 | $0.4753 | $0.42343 | $0.445107 | $1.57M | +4.71% |
| 2022-11-03 | $0.38678 | $0.44991 | $0.38669 | $0.425082 | $965.38K | +9.94% |
| 2022-11-02 | $0.39664 | $0.40878 | $0.38056 | $0.386651 | $370.99K | -1.06% |
| 2022-11-01 | $0.4023 | $0.4070 | $0.3801 | $0.390799 | $570.82K | -2.86% |
| 2022-10-31 | $0.4016 | $0.4137 | $0.3952 | $0.402285 | $466.96K | +0.15% |
| 2022-10-30 | $0.4110 | $0.4225 | $0.3970 | $0.401663 | $490.18K | -1.30% |
| 2022-10-29 | $0.40793 | $0.4484 | $0.40564 | $0.406934 | $890.23K | -0.52% |
| 2022-10-28 | $0.4046 | $0.4476 | $0.4040 | $0.409056 | $1.18M | +2.08% |
| 2022-10-27 | $0.4053 | $0.4120 | $0.3940 | $0.400733 | $717.00K | -1.42% |
| 2022-10-26 | $0.4147 | $0.4230 | $0.4040 | $0.406505 | $682.24K | -2.04% |
| 2022-10-25 | $0.4100 | $0.4269 | $0.4080 | $0.414986 | $1.28M | +1.85% |
| 2022-10-24 | $0.4100 | $0.4306 | $0.4000 | $0.407455 | $1.45M | -0.64% |
| 2022-10-23 | $0.3884 | $0.4670 | $0.3843 | $0.410083 | $3.72M | +3.63% |
| 2022-10-22 | $0.42942 | $0.4445 | $0.3952 | $0.395717 | $2.30M | -7.97% |
| 2022-10-21 | $0.37254 | $0.48454 | $0.35608 | $0.429981 | $2.56M | +14.44% |
| 2022-10-20 | $0.3713 | $0.4131 | $0.3640 | $0.375731 | $751.36K | -0.14% |
| 2022-10-19 | $0.3720 | $0.4124 | $0.3641 | $0.376268 | $603.90K | -2.26% |
| 2022-10-18 | $0.39226 | $0.39472 | $0.37578 | $0.384974 | $219.68K | -1.71% |
| 2022-10-17 | $0.39617 | $0.39973 | $0.38446 | $0.391668 | $297.37K | -0.78% |
| 2022-10-16 | $0.4247 | $0.4323 | $0.38801 | $0.394754 | $817.56K | -7.12% |
| 2022-10-15 | $0.37281 | $0.46116 | $0.37105 | $0.424996 | $1.60M | +14.02% |
| 2022-10-14 | $0.36735 | $0.39409 | $0.36419 | $0.372745 | $284.70K | +1.09% |
| 2022-10-13 | $0.3718 | $0.3726 | $0.33233 | $0.36871 | $794.63K | +0.62% |
| 2022-10-12 | $0.3730 | $0.3733 | $0.3335 | $0.366436 | $604.31K | -1.89% |
| 2022-10-11 | $0.39074 | $0.39074 | $0.3733 | $0.373489 | $301.93K | -3.26% |
| 2022-10-10 | $0.40212 | $0.4048 | $0.386059 | $0.386059 | $331.52K | -3.43% |
| 2022-10-09 | $0.39361 | $0.4279 | $0.3923 | $0.399754 | $535.69K | +0.63% |
| 2022-10-08 | $0.39424 | $0.4071 | $0.3909 | $0.397271 | $316.39K | +0.91% |
| 2022-10-07 | $0.3950 | $0.4070 | $0.3895 | $0.393695 | $394.41K | -0.47% |
| 2022-10-06 | $0.4027 | $0.40743 | $0.3938 | $0.395552 | $296.49K | -1.81% |
| 2022-10-05 | $0.4111 | $0.4272 | $0.3991 | $0.402843 | $568.87K | -0.73% |
| 2022-10-04 | $0.4120 | $0.4278 | $0.3990 | $0.405804 | $1.04M | +1.71% |
| 2022-10-03 | $0.39601 | $0.4014 | $0.38704 | $0.398974 | $277.87K | +1.11% |
| 2022-10-02 | $0.4031 | $0.4070 | $0.3875 | $0.394584 | $541.51K | -2.89% |
| 2022-10-01 | $0.4140 | $0.4170 | $0.4000 | $0.406322 | $465.54K | -2.18% |
| 2022-09-30 | $0.42781 | $0.43613 | $0.4131 | $0.415392 | $505.16K | -2.11% |
| 2022-09-29 | $0.4251 | $0.4357 | $0.4160 | $0.424353 | $858.19K | +0.33% |
| 2022-09-28 | $0.4170 | $0.4304 | $0.4070 | $0.42297 | $864.75K | +2.02% |
| 2022-09-27 | $0.4210 | $0.4280 | $0.4010 | $0.414587 | $734.27K | -2.56% |
| 2022-09-26 | $0.41593 | $0.4300 | $0.40742 | $0.425494 | $745.51K | +0.96% |
| 2022-09-25 | $0.4236 | $0.4300 | $0.4080 | $0.421435 | $661.41K | +0.53% |
| 2022-09-24 | $0.4261 | $0.4303 | $0.4140 | $0.41922 | $368.35K | -2.11% |
| 2022-09-23 | $0.4346 | $0.4415 | $0.4143 | $0.428276 | $420.70K | -0.36% |
| 2022-09-22 | $0.4250 | $0.4410 | $0.4140 | $0.429816 | $747.45K | +1.60% |
| 2022-09-21 | $0.4260 | $0.4415 | $0.4140 | $0.423055 | $1.04M | -0.80% |
| 2022-09-20 | $0.4502 | $0.4549 | $0.4245 | $0.426481 | $587.43K | -4.03% |
| 2022-09-19 | $0.4440 | $0.4590 | $0.4270 | $0.44441 | $872.06K | +0.61% |
| 2022-09-18 | $0.4690 | $0.4734 | $0.4264 | $0.441715 | $875.11K | -7.01% |
| 2022-09-17 | $0.4700 | $0.4888 | $0.4691 | $0.475013 | $616.97K | +0.45% |
| 2022-09-16 | $0.4584 | $0.5020 | $0.45517 | $0.472892 | $1.32M | +3.18% |
| 2022-09-15 | $0.48659 | $0.48716 | $0.4560 | $0.458303 | $283.56K | -5.75% |
| 2022-09-14 | $0.48664 | $0.49612 | $0.4755 | $0.486251 | $263.15K | -0.18% |
| 2022-09-13 | $0.51416 | $0.51626 | $0.4840 | $0.48715 | $780.36K | -5.23% |
| 2022-09-12 | $0.51524 | $0.53007 | $0.5057 | $0.514039 | $349.04K | -0.24% |
| 2022-09-11 | $0.5199 | $0.5300 | $0.5070 | $0.515261 | $966.74K | -1.24% |
| 2022-09-10 | $0.5205 | $0.5360 | $0.5063 | $0.521725 | $870.08K | -0.80% |
| 2022-09-09 | $0.5187 | $0.54058 | $0.5130 | $0.525954 | $876.69K | +1.96% |
| 2022-09-08 | $0.50329 | $0.5299 | $0.4970 | $0.515851 | $780.91K | +2.09% |
| 2022-09-07 | $0.4930 | $0.5100 | $0.4910 | $0.505304 | $793.62K | +1.11% |
| 2022-09-06 | $0.5200 | $0.5300 | $0.4830 | $0.499763 | $1.90M | -4.16% |
| 2022-09-05 | $0.50487 | $0.5480 | $0.4980 | $0.521474 | $2.04M | +3.32% |
| 2022-09-04 | $0.5040 | $0.5140 | $0.4970 | $0.504736 | $497.12K | +0.46% |
| 2022-09-03 | $0.4985 | $0.5200 | $0.4971 | $0.502439 | $494.31K | -0.54% |
| 2022-09-02 | $0.5130 | $0.5220 | $0.4930 | $0.505173 | $717.88K | -0.38% |
| 2022-09-01 | $0.4950 | $0.5180 | $0.4910 | $0.507124 | $590.47K | +1.55% |
| 2022-08-31 | $0.5090 | $0.5103 | $0.4880 | $0.499382 | $723.89K | -1.95% |
| 2022-08-30 | $0.52242 | $0.5324 | $0.4990 | $0.509329 | $1.10M | -2.65% |
| 2022-08-29 | $0.49971 | $0.52367 | $0.4990 | $0.523209 | $625.31K | +4.70% |
| 2022-08-28 | $0.57552 | $0.57552 | $0.4990 | $0.499705 | $2.39M | -13.40% |
| 2022-08-27 | $0.47692 | $0.6280 | $0.47651 | $0.577019 | $4.48M | +20.82% |
| 2022-08-26 | $0.50951 | $0.51032 | $0.4750 | $0.477577 | $387.51K | -6.42% |
| 2022-08-25 | $0.50911 | $0.52757 | $0.50404 | $0.510338 | $410.84K | +0.01% |
| 2022-08-24 | $0.51515 | $0.52898 | $0.4986 | $0.510284 | $1.26M | -1.66% |
| 2022-08-23 | $0.50381 | $0.52376 | $0.4845 | $0.518891 | $884.57K | +2.30% |
| 2022-08-22 | $0.4990 | $0.5239 | $0.4840 | $0.50723 | $881.20K | +0.32% |
| 2022-08-21 | $0.5170 | $0.5248 | $0.5002 | $0.505627 | $638.93K | -1.81% |
| 2022-08-20 | $0.4975 | $0.54543 | $0.49693 | $0.51495 | $1.03M | +3.69% |
| 2022-08-19 | $0.53927 | $0.54005 | $0.47168 | $0.496612 | $676.10K | -7.87% |
| 2022-08-18 | $0.56564 | $0.5750 | $0.53738 | $0.539054 | $488.97K | -5.05% |
| 2022-08-17 | $0.5894 | $0.6350 | $0.5610 | $0.567714 | $1.22M | -3.77% |
| 2022-08-16 | $0.59602 | $0.61479 | $0.57635 | $0.589983 | $569.40K | -0.99% |
| 2022-08-15 | $0.6081 | $0.6283 | $0.58073 | $0.595863 | $1.29M | -0.88% |
| 2022-08-14 | $0.6272 | $0.6471 | $0.601151 | $0.601151 | $1.45M | -4.10% |
| 2022-08-13 | $0.64282 | $0.64843 | $0.62274 | $0.626876 | $1.31M | -1.98% |
| 2022-08-12 | $0.6483 | $0.6630 | $0.61686 | $0.639524 | $1.98M | -0.99% |
| 2022-08-11 | $0.65623 | $0.6700 | $0.6394 | $0.64591 | $2.06M | -0.92% |
| 2022-08-10 | $0.6241 | $0.6700 | $0.6107 | $0.651892 | $2.41M | +4.48% |
| 2022-08-09 | $0.66684 | $0.67894 | $0.60651 | $0.623941 | $1.19M | -6.38% |
| 2022-08-08 | $0.66318 | $0.68636 | $0.65561 | $0.666458 | $1.29M | +0.12% |
| 2022-08-07 | $0.65211 | $0.67226 | $0.6360 | $0.665631 | $2.67M | +2.02% |
| 2022-08-06 | $0.6704 | $0.76673 | $0.64615 | $0.652426 | $8.89M | -3.76% |
| 2022-08-05 | $0.6380 | $0.7658 | $0.6305 | $0.677931 | $9.18M | +13.71% |
| 2022-08-04 | $0.6044 | $0.62811 | $0.58757 | $0.5962 | $1.03M | -1.55% |
| 2022-08-03 | $0.61203 | $0.65449 | $0.59094 | $0.605596 | $3.38M | -1.38% |
| 2022-08-02 | $0.6176 | $0.6263 | $0.5652 | $0.614051 | $3.54M | -0.72% |
| 2022-08-01 | $0.62534 | $0.67737 | $0.60505 | $0.61853 | $3.57M | -1.39% |
| 2022-07-31 | $0.59225 | $0.6857 | $0.5876 | $0.627255 | $7.76M | +5.99% |
| 2022-07-30 | $0.61865 | $0.68216 | $0.57965 | $0.59179 | $3.54M | -4.41% |
| 2022-07-29 | $0.57586 | $0.66458 | $0.5686 | $0.61907 | $4.35M | +7.81% |
| 2022-07-28 | $0.57683 | $0.5980 | $0.54836 | $0.574241 | $1.55M | -0.29% |
| 2022-07-27 | $0.5290 | $0.5800 | $0.5260 | $0.57593 | $2.43M | +8.03% |
| 2022-07-26 | $0.5050 | $0.5389 | $0.5050 | $0.533125 | $1.52M | +1.09% |
| 2022-07-25 | $0.58026 | $0.58961 | $0.5257 | $0.52739 | $1.20M | -8.98% |
| 2022-07-24 | $0.62618 | $0.63033 | $0.57437 | $0.579426 | $1.55M | -7.35% |
| 2022-07-23 | $0.58493 | $0.71044 | $0.56951 | $0.625407 | $6.43M | +7.08% |
| 2022-07-22 | $0.52932 | $0.61951 | $0.52606 | $0.584081 | $2.87M | +10.35% |
| 2022-07-21 | $0.5242 | $0.53885 | $0.50429 | $0.529286 | $906.00K | +1.35% |
| 2022-07-20 | $0.5696 | $0.6197 | $0.5166 | $0.522225 | $3.94M | -8.39% |
| 2022-07-19 | $0.5610 | $0.6210 | $0.5474 | $0.570023 | $4.13M | +2.32% |
| 2022-07-18 | $0.50713 | $0.5741 | $0.50713 | $0.557103 | $7.02M | +9.94% |
| 2022-07-17 | $0.51858 | $0.5593 | $0.50626 | $0.50672 | $727.62K | -2.09% |
| 2022-07-16 | $0.5160 | $0.5594 | $0.5069 | $0.517547 | $1.87M | +4.51% |
| 2022-07-15 | $0.50772 | $0.50804 | $0.48398 | $0.495225 | $446.08K | -1.50% |
| 2022-07-14 | $0.5090 | $0.5170 | $0.4840 | $0.502789 | $1.90M | -0.15% |
| 2022-07-13 | $0.4748 | $0.5313 | $0.4710 | $0.503565 | $1.54M | +6.84% |
| 2022-07-12 | $0.4747 | $0.5000 | $0.4550 | $0.471309 | $1.05M | +0.07% |
| 2022-07-11 | $0.4938 | $0.5037 | $0.4633 | $0.471001 | $998.65K | -3.96% |
| 2022-07-10 | $0.4960 | $0.5050 | $0.4765 | $0.490417 | $1.07M | -5.65% |
| 2022-07-09 | $0.51741 | $0.54989 | $0.51061 | $0.519813 | $986.56K | +0.52% |
| 2022-07-08 | $0.51578 | $0.53018 | $0.4880 | $0.517124 | $1.29M | +1.22% |
| 2022-07-07 | $0.50697 | $0.5309 | $0.49524 | $0.510885 | $2.62M | +0.73% |
| 2022-07-06 | $0.4878 | $0.5222 | $0.48107 | $0.507159 | $2.64M | +3.67% |
| 2022-07-05 | $0.50569 | $0.5152 | $0.4794 | $0.489207 | $1.83M | -3.24% |
| 2022-07-04 | $0.47793 | $0.50763 | $0.46503 | $0.505596 | $1.35M | +5.78% |
| 2022-07-03 | $0.49213 | $0.49304 | $0.4664 | $0.477957 | $646.25K | -2.70% |
| 2022-07-02 | $0.4910 | $0.5100 | $0.47016 | $0.491238 | $919.51K | +0.53% |
| 2022-07-01 | $0.5041 | $0.5153 | $0.48133 | $0.488643 | $2.10M | -2.97% |
| 2022-06-30 | $0.53344 | $0.53363 | $0.47064 | $0.503617 | $1.58M | -5.56% |
| 2022-06-29 | $0.53142 | $0.57451 | $0.52632 | $0.533247 | $2.54M | -0.67% |
| 2022-06-28 | $0.5785 | $0.5933 | $0.5294 | $0.536833 | $4.37M | -7.30% |
| 2022-06-27 | $0.52663 | $0.62033 | $0.52653 | $0.579078 | $6.37M | +10.20% |
| 2022-06-26 | $0.55348 | $0.58442 | $0.5240 | $0.525471 | $1.47M | -4.34% |
| 2022-06-25 | $0.5586 | $0.5874 | $0.52538 | $0.549291 | $1.79M | -1.67% |
| 2022-06-24 | $0.53594 | $0.5894 | $0.5235 | $0.558621 | $1.11M | +3.93% |
| 2022-06-23 | $0.50313 | $0.5402 | $0.50118 | $0.537477 | $1.38M | +6.76% |
| 2022-06-22 | $0.52614 | $0.52709 | $0.49868 | $0.503445 | $1.38M | -4.16% |
| 2022-06-21 | $0.53948 | $0.56913 | $0.52052 | $0.525275 | $3.79M | -3.54% |
| 2022-06-20 | $0.5395 | $0.55006 | $0.5120 | $0.544525 | $3.87M | +0.51% |
| 2022-06-19 | $0.5053 | $0.55481 | $0.4895 | $0.541772 | $2.82M | +7.45% |
| 2022-06-18 | $0.50549 | $0.51829 | $0.45146 | $0.504197 | $2.53M | -0.41% |
| 2022-06-17 | $0.50063 | $0.56138 | $0.49791 | $0.506298 | $3.11M | +1.31% |
| 2022-06-16 | $0.5543 | $0.56123 | $0.48148 | $0.499771 | $1.85M | -9.29% |
| 2022-06-15 | $0.51633 | $0.56135 | $0.4609 | $0.550978 | $2.42M | +7.45% |
| 2022-06-14 | $0.4927 | $0.5364 | $0.4630 | $0.512772 | $3.29M | +3.97% |
| 2022-06-13 | $0.49241 | $0.51261 | $0.43804 | $0.493205 | $2.39M | +1.80% |
| 2022-06-12 | $0.54164 | $0.5467 | $0.48123 | $0.484478 | $3.28M | -10.57% |
| 2022-06-11 | $0.6227 | $0.64443 | $0.51555 | $0.541753 | $7.76M | -12.96% |
| 2022-06-10 | $0.67609 | $0.6850 | $0.61473 | $0.622429 | $1.96M | -7.93% |
| 2022-06-09 | $0.66834 | $0.69088 | $0.65407 | $0.67605 | $965.97K | +1.05% |
| 2022-06-08 | $0.69977 | $0.7133 | $0.6642 | $0.669006 | $1.94M | -3.53% |
| 2022-06-07 | $0.7203 | $0.7212 | $0.6645 | $0.693452 | $3.62M | -3.73% |
| 2022-06-06 | $0.73015 | $0.80635 | $0.71006 | $0.720355 | $3.00M | -1.29% |
| 2022-06-05 | $0.69374 | $0.76871 | $0.6782 | $0.729761 | $5.89M | +4.67% |
| 2022-06-04 | $0.70954 | $0.7354 | $0.67766 | $0.697199 | $2.64M | -0.37% |
| 2022-06-03 | $0.7450 | $0.7450 | $0.6632 | $0.699822 | $4.44M | -6.28% |
| 2022-06-02 | $0.72718 | $0.76203 | $0.69878 | $0.746726 | $3.17M | +3.29% |
| 2022-06-01 | $0.8665 | $0.92383 | $0.7215 | $0.72293 | $10.01M | -16.60% |
| 2022-05-31 | $0.69569 | $1.0093 | $0.68882 | $0.866834 | $14.92M | +24.47% |
| 2022-05-30 | $0.6484 | $0.7013 | $0.64289 | $0.696404 | $955.43K | +7.48% |
| 2022-05-29 | $0.65177 | $0.65587 | $0.62802 | $0.647925 | $485.16K | +0.04% |
| 2022-05-28 | $0.6513 | $0.6829 | $0.63891 | $0.647686 | $1.75M | -0.39% |
| 2022-05-27 | $0.61989 | $0.7250 | $0.58483 | $0.650239 | $5.70M | +5.21% |
| 2022-05-26 | $0.65156 | $0.66247 | $0.59128 | $0.618011 | $1.38M | -3.71% |
| 2022-05-25 | $0.6622 | $0.6650 | $0.5920 | $0.641793 | $1.59M | -7.20% |
| 2022-05-24 | $0.65026 | $0.72511 | $0.63484 | $0.691601 | $1.11M | +6.49% |
| 2022-05-23 | $0.6940 | $0.71846 | $0.6350 | $0.649427 | $1.15M | -7.07% |
| 2022-05-22 | $0.72299 | $0.74634 | $0.67641 | $0.69886 | $1.43M | -3.24% |
| 2022-05-21 | $0.68571 | $0.74884 | $0.65771 | $0.722292 | $1.40M | +5.53% |
| 2022-05-20 | $0.70933 | $0.7307 | $0.6550 | $0.68442 | $2.04M | -3.61% |
| 2022-05-19 | $0.67609 | $0.76831 | $0.64416 | $0.710057 | $5.17M | +5.12% |
| 2022-05-18 | $0.62131 | $0.79376 | $0.56232 | $0.6755 | $3.16M | +8.53% |
| 2022-05-17 | $0.61067 | $0.6404 | $0.5920 | $0.622408 | $1.23M | +2.62% |
| 2022-05-16 | $0.6996 | $0.7017 | $0.5920 | $0.606538 | $2.20M | -13.64% |
| 2022-05-15 | $0.63025 | $0.77572 | $0.6220 | $0.702374 | $2.71M | +9.71% |
| 2022-05-14 | $0.5420 | $0.7730 | $0.5400 | $0.640209 | $12.88M | +31.12% |
| 2022-05-13 | $0.38079 | $0.5420 | $0.37777 | $0.488252 | $2.14M | +27.93% |
| 2022-05-12 | $0.48774 | $0.51632 | $0.36103 | $0.381642 | $2.69M | -21.47% |
| 2022-05-11 | $0.74756 | $0.76953 | $0.4513 | $0.485982 | $3.63M | -35.16% |
| 2022-05-10 | $0.72889 | $0.81997 | $0.70258 | $0.74953 | $2.02M | +3.00% |
| 2022-05-09 | $0.91642 | $0.93274 | $0.7234 | $0.727734 | $2.12M | -20.54% |
| 2022-05-08 | $0.9628 | $0.96587 | $0.8960 | $0.915885 | $1.38M | -4.91% |
| 2022-05-07 | $1.0399 | $1.0589 | $0.93994 | $0.96318 | $1.06M | -6.44% |
| 2022-05-06 | $1.019 | $1.0583 | $1.003 | $1.0295 | $2.63M | +0.31% |
| 2022-05-05 | $1.013 | $1.0466 | $0.9906 | $1.0263 | $3.37M | -9.98% |
| 2022-05-04 | $1.0366 | $1.1725 | $1.0321 | $1.1401 | $1.51M | +8.64% |
| 2022-05-03 | $1.068 | $1.105 | $1.0303 | $1.0494 | $3.57M | -0.90% |
| 2022-05-02 | $1.048 | $1.147 | $1.008 | $1.0589 | $5.84M | -0.22% |
| 2022-05-01 | $1.006 | $1.1083 | $1.006 | $1.0612 | $4.63M | +5.54% |
| 2022-04-30 | $1.102 | $1.141 | $0.99782 | $1.0055 | $2.38M | -7.20% |
| 2022-04-29 | $1.132 | $1.141 | $1.0592 | $1.0836 | $2.90M | -8.22% |
| 2022-04-28 | $1.2121 | $1.2454 | $1.1612 | $1.1807 | $1.29M | -1.58% |
| 2022-04-27 | $1.131 | $1.298 | $1.116 | $1.1997 | $3.35M | +5.95% |
| 2022-04-26 | $1.2382 | $1.2581 | $1.105 | $1.1324 | $1.01M | -8.44% |
| 2022-04-25 | $1.2845 | $1.2845 | $1.1572 | $1.2368 | $1.39M | -3.48% |
| 2022-04-24 | $1.3027 | $1.3289 | $1.2706 | $1.2814 | $1.17M | -1.25% |
| 2022-04-23 | $1.342 | $1.35 | $1.28 | $1.2976 | $2.54M | -2.57% |
| 2022-04-22 | $1.306 | $1.3482 | $1.289 | $1.3319 | $2.58M | +0.19% |
| 2022-04-21 | $1.4536 | $1.471 | $1.3294 | $1.3294 | $2.83M | -8.68% |
| 2022-04-20 | $1.3661 | $1.563 | $1.3377 | $1.4557 | $4.63M | +5.79% |
| 2022-04-19 | $1.35 | $1.463 | $1.325 | $1.376 | $4.44M | +2.97% |
| 2022-04-18 | $1.259 | $1.3667 | $1.239 | $1.3363 | $3.50M | +0.84% |
| 2022-04-17 | $1.348 | $1.4535 | $1.3163 | $1.3252 | $1.67M | -3.09% |
| 2022-04-16 | $1.3405 | $1.3674 | $1.3229 | $1.3674 | $2.03M | +2.41% |
| 2022-04-15 | $1.348 | $1.371 | $1.3301 | $1.3351 | $1.90M | -0.99% |
| 2022-04-14 | $1.396 | $1.4296 | $1.3363 | $1.3484 | $3.42M | -2.24% |
| 2022-04-13 | $1.364 | $1.4193 | $1.3432 | $1.3794 | $3.60M | -0.02% |
| 2022-04-12 | $1.363 | $1.419 | $1.317 | $1.3796 | $4.62M | +4.67% |
| 2022-04-11 | $1.4967 | $1.5022 | $1.2989 | $1.3181 | $2.15M | -11.78% |
| 2022-04-10 | $1.5813 | $1.5949 | $1.4897 | $1.4941 | $1.73M | -4.11% |
| 2022-04-09 | $1.5285 | $1.593 | $1.51 | $1.5582 | $3.44M | +2.43% |
| 2022-04-08 | $1.619 | $1.671 | $1.506 | $1.5212 | $6.08M | -5.69% |
| 2022-04-07 | $1.5968 | $1.676 | $1.501 | $1.6131 | $7.00M | +1.97% |
| 2022-04-06 | $1.617 | $1.699 | $1.523 | $1.5819 | $10.27M | -12.46% |
| 2022-04-05 | $1.8583 | $2.05 | $1.80 | $1.807 | $8.61M | -3.09% |
| 2022-04-04 | $1.7859 | $2.0454 | $1.7584 | $1.8646 | $13.32M | -1.38% |
| 2022-04-03 | $2.0437 | $2.1629 | $1.844 | $1.8906 | $16.16M | -5.10% |
| 2022-04-02 | $1.723 | $2.355 | $1.72 | $1.9921 | $54.68M | +16.33% |
| 2022-04-01 | $1.663 | $1.848 | $1.648 | $1.7126 | $13.94M | +7.54% |
| 2022-03-31 | $1.7457 | $1.8387 | $1.55 | $1.5926 | $6.27M | -8.93% |
| 2022-03-30 | $1.6858 | $1.7853 | $1.5931 | $1.7487 | $8.51M | +3.84% |
| 2022-03-29 | $1.597 | $1.7476 | $1.5955 | $1.684 | $5.15M | +5.59% |
| 2022-03-28 | $1.5947 | $1.72 | $1.5733 | $1.5948 | $8.25M | -0.98% |
| 2022-03-27 | $1.5329 | $1.718 | $1.527 | $1.6105 | $10.49M | +5.56% |
| 2022-03-26 | $1.5009 | $1.595 | $1.494 | $1.5257 | $6.26M | +1.54% |
| 2022-03-25 | $1.578 | $1.609 | $1.4743 | $1.5026 | $7.92M | -3.38% |
| 2022-03-24 | $1.571 | $1.617 | $1.503 | $1.5552 | $6.78M | -0.37% |
| 2022-03-23 | $1.5491 | $1.625 | $1.501 | $1.5609 | $6.61M | +0.03% |
| 2022-03-22 | $1.5893 | $1.638 | $1.4872 | $1.5605 | $7.36M | -2.31% |
| 2022-03-21 | $1.669 | $1.7563 | $1.5707 | $1.5974 | $17.85M | +9.15% |
| 2022-03-20 | $1.5887 | $1.5914 | $1.4004 | $1.4636 | $1.39M | -7.77% |
| 2022-03-19 | $1.3658 | $1.6327 | $1.3198 | $1.5868 | $4.01M | +16.31% |
| 2022-03-18 | $1.282 | $1.3969 | $1.2316 | $1.3644 | $898.26K | +6.35% |
| 2022-03-17 | $1.302 | $1.3255 | $1.2325 | $1.2829 | $3.25M | -1.93% |
| 2022-03-16 | $1.251 | $1.3934 | $1.225 | $1.3082 | $7.59M | +9.29% |
| 2022-03-15 | $1.241 | $1.2502 | $1.1695 | $1.1969 | $578.32K | -2.04% |
| 2022-03-14 | $1.218 | $1.255 | $1.167 | $1.2219 | $4.36M | +6.01% |
| 2022-03-13 | $1.1799 | $1.3199 | $1.1515 | $1.1526 | $1.57M | -6.02% |
| 2022-03-12 | $1.195 | $1.319 | $1.17 | $1.2264 | $5.04M | +6.14% |
| 2022-03-11 | $1.199 | $1.2394 | $1.1507 | $1.1555 | $389.66K | -1.93% |
| 2022-03-10 | $1.2024 | $1.239 | $1.1521 | $1.1782 | $2.70M | -8.52% |
| 2022-03-09 | $1.272 | $1.363 | $1.2559 | $1.2879 | $643.68K | +1.49% |
| 2022-03-08 | $1.2423 | $1.3598 | $1.2405 | $1.269 | $662.23K | +0.52% |
| 2022-03-07 | $1.348 | $1.3616 | $1.202 | $1.2625 | $6.19M | +4.08% |
| 2022-03-06 | $1.3337 | $1.3591 | $1.209 | $1.213 | $637.90K | -9.22% |
| 2022-03-05 | $1.3474 | $1.3966 | $1.2956 | $1.3362 | $800.54K | +0.72% |
| 2022-03-04 | $1.438 | $1.4431 | $1.2957 | $1.3267 | $8.77M | -14.20% |
| 2022-03-03 | $1.358 | $1.70 | $1.3254 | $1.5463 | $6.06M | +13.89% |
| 2022-03-02 | $1.3299 | $1.4712 | $1.2343 | $1.3577 | $1.04M | +2.04% |
| 2022-03-01 | $1.3492 | $1.3846 | $1.2774 | $1.3305 | $658.56K | +1.00% |
| 2022-02-28 | $1.299 | $1.386 | $1.266 | $1.3173 | $4.51M | +10.15% |
| 2022-02-27 | $1.2758 | $1.3293 | $1.1671 | $1.196 | $459.82K | -6.05% |
| 2022-02-26 | $1.3045 | $1.329 | $1.21 | $1.273 | $2.89M | -2.46% |
| 2022-02-25 | $1.254 | $1.4329 | $1.208 | $1.3052 | $4.60M | +8.38% |
| 2022-02-24 | $1.2908 | $1.3088 | $1.0353 | $1.2042 | $2.05M | -7.00% |
| 2022-02-23 | $1.36 | $1.4372 | $1.2852 | $1.2949 | $830.71K | -4.08% |
| 2022-02-22 | $1.321 | $1.4369 | $1.285 | $1.3499 | $5.45M | +2.45% |
| 2022-02-21 | $1.437 | $1.4514 | $1.2447 | $1.3176 | $5.53M | -7.90% |
| 2022-02-20 | $1.413 | $1.5451 | $1.358 | $1.4306 | $5.73M | -9.07% |
| 2022-02-19 | $1.5772 | $1.6202 | $1.4828 | $1.5733 | $596.10K | -0.15% |
| 2022-02-18 | $1.599 | $1.6212 | $1.484 | $1.5757 | $3.51M | -6.64% |
| 2022-02-17 | $1.8477 | $1.8657 | $1.65 | $1.6877 | $789.80K | -8.82% |
| 2022-02-16 | $1.9187 | $1.9675 | $1.7883 | $1.851 | $779.91K | -3.47% |
| 2022-02-15 | $1.808 | $1.9574 | $1.8046 | $1.9176 | $587.65K | +6.17% |
| 2022-02-14 | $1.8746 | $1.88 | $1.7355 | $1.8063 | $818.10K | -2.25% |
| 2022-02-13 | $1.932 | $1.9321 | $1.7361 | $1.8478 | $4.99M | -3.83% |
| 2022-02-12 | $1.884 | $1.9689 | $1.85 | $1.9213 | $4.66M | +0.83% |
| 2022-02-11 | $2.103 | $2.1053 | $1.84 | $1.9054 | $7.78M | -8.80% |
| 2022-02-10 | $2.1632 | $2.263 | $2.018 | $2.0892 | $7.79M | -8.03% |
| 2022-02-09 | $2.2493 | $2.3855 | $2.1795 | $2.2716 | $1.88M | -0.32% |
| 2022-02-08 | $2.1857 | $2.384 | $2.1217 | $2.279 | $10.24M | +0.73% |
| 2022-02-07 | $2.174 | $2.3549 | $2.1381 | $2.2624 | $1.33M | +4.15% |
| 2022-02-06 | $2.219 | $2.3585 | $2.10 | $2.1723 | $1.70M | -2.04% |
| 2022-02-05 | $2.1406 | $2.3885 | $2.118 | $2.2176 | $2.15M | +2.19% |
| 2022-02-04 | $2.058 | $2.2656 | $2.0516 | $2.17 | $10.57M | +5.69% |
| 2022-02-03 | $2.144 | $2.1471 | $1.933 | $2.0531 | $12.03M | +8.83% |
| 2022-02-02 | $2.0359 | $2.0482 | $1.8655 | $1.8865 | $1.38M | -7.38% |
| 2022-02-01 | $2.1676 | $2.2084 | $2.0092 | $2.0369 | $938.68K | -4.19% |
| 2022-01-31 | $2.119 | $2.287 | $2.06 | $2.126 | $9.83M | +0.27% |
| 2022-01-30 | $2.2105 | $2.2117 | $1.9443 | $2.1203 | $12.57M | -10.49% |
| 2022-01-29 | $1.9724 | $2.4432 | $1.9637 | $2.3687 | $2.87M | +20.02% |
| 2022-01-28 | $1.9486 | $1.9807 | $1.8225 | $1.9737 | $592.16K | +3.40% |
| 2022-01-27 | $1.885 | $1.9953 | $1.814 | $1.9087 | $10.30M | +0.91% |
| 2022-01-26 | $2.0443 | $2.094 | $1.8128 | $1.8914 | $11.79M | -2.18% |
| 2022-01-25 | $2.0293 | $2.0378 | $1.8366 | $1.9335 | $1.19M | -4.70% |
| 2022-01-24 | $2.2241 | $2.2241 | $1.8143 | $2.0288 | $1.52M | -0.39% |
| 2022-01-23 | $2.082 | $2.235 | $1.8185 | $2.0367 | $7.62M | -2.34% |
| 2022-01-22 | $1.974 | $2.2923 | $1.927 | $2.0855 | $10.53M | -14.66% |
| 2022-01-21 | $3.0692 | $3.1444 | $2.40 | $2.4438 | $2.34M | -20.15% |
| 2022-01-20 | $3.3334 | $3.4935 | $3.0462 | $3.0607 | $788.11K | -8.40% |
| 2022-01-19 | $3.5395 | $3.5953 | $3.3102 | $3.3413 | $710.66K | -5.73% |
| 2022-01-18 | $3.535 | $3.7419 | $3.3568 | $3.5444 | $1.75M | +0.32% |
| 2022-01-17 | $3.8184 | $3.9186 | $3.4614 | $3.5331 | $1.08M | -7.38% |
| 2022-01-16 | $3.54 | $4.0232 | $3.44 | $3.8146 | $2.35M | +7.56% |
| 2022-01-15 | $3.6184 | $3.6339 | $3.4876 | $3.5466 | $548.77K | -0.58% |
| 2022-01-14 | $3.5885 | $3.641 | $3.458 | $3.5672 | $5.78M | -4.08% |
| 2022-01-13 | $3.7409 | $3.9206 | $3.5618 | $3.7189 | $1.52M | +0.38% |
| 2022-01-12 | $3.668 | $3.915 | $3.617 | $3.7047 | $22.26M | +1.83% |
| 2022-01-11 | $3.4573 | $3.79 | $3.448 | $3.6383 | $13.45M | +4.89% |
| 2022-01-10 | $3.502 | $3.73 | $3.3674 | $3.4687 | $12.40M | -5.14% |
| 2022-01-09 | $3.5239 | $3.85 | $3.4969 | $3.6568 | $1.64M | +2.32% |
| 2022-01-08 | $3.661 | $3.848 | $3.361 | $3.574 | $12.59M | -2.04% |
| 2022-01-07 | $3.5429 | $4.049 | $3.454 | $3.6484 | $18.63M | +3.53% |
| 2022-01-06 | $3.42 | $3.6266 | $3.1634 | $3.524 | $14.68M | -0.74% |
| 2022-01-05 | $3.9207 | $4.1359 | $3.2428 | $3.5505 | $2.48M | -10.07% |
| 2022-01-04 | $3.9656 | $4.20 | $3.862 | $3.9478 | $16.74M | -0.00% |
| 2022-01-03 | $3.957 | $4.12 | $3.80 | $3.948 | $17.96M | -6.36% |
| 2022-01-02 | $4.4857 | $4.5406 | $4.0033 | $4.2164 | $3.83M | -5.92% |
| 2022-01-01 | $4.5276 | $4.8092 | $4.40 | $4.4817 | $1.84M | -0.43% |
Frequently asked questions
What was the Biconomy price on January 1, 2022?
BICO opened 2022-01-01 at $4.5276 and closed that day at $4.4817.
What was the highest price of Biconomy in 2022?
The highest was $4.8092 on 2022-01-01; the lowest was $0.25443 on 2022-11-09.
How much did Biconomy change in 2022?
BICO moved -94.08% in 2022, from $4.5276 to $0.267994.
More about Biconomy
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.