Biconomy price history in 2023
In 2023 Biconomy (BICO) went from $0.2670 on 2023-01-01 to $0.388035 on 2023-12-31, a change of +45.33%. The highest price was $0.5500 on 2023-02-19 and the lowest $0.1897 on 2023-09-11. About $257.00M was traded across the year. The best day was 2023-09-28 (+26.16%) and the worst 2023-06-10 (-11.40%).
$0.2670Open · 2023-01-01
$0.388035Close · 2023-12-31
$0.5500High · 2023-02-19
$0.1897Low · 2023-09-11
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.2670 | $0.44116 | $0.2647 | $0.404091 | $20.50M | +51.34% |
| February | $0.3790 | $0.5500 | $0.3290 | $0.44013 | $27.24M | +16.13% |
| March | $0.43976 | $0.4954 | $0.3099 | $0.383373 | $18.03M | -12.82% |
| April | $0.3848 | $0.49189 | $0.35147 | $0.360605 | $24.48M | -6.29% |
| May | $0.3570 | $0.3660 | $0.2739 | $0.277895 | $9.23M | -22.16% |
| June | $0.2770 | $0.28723 | $0.2042 | $0.243908 | $6.85M | -11.95% |
| July | $0.2449 | $0.27203 | $0.2121 | $0.21831 | $29.62M | -10.86% |
| August | $0.2176 | $0.30656 | $0.1929 | $0.204787 | $16.41M | -5.89% |
| September | $0.20451 | $0.30476 | $0.1897 | $0.245349 | $12.17M | +19.97% |
| October | $0.2423 | $0.25299 | $0.1983 | $0.227746 | $25.72M | -6.01% |
| November | $0.2324 | $0.33011 | $0.2160 | $0.2684 | $32.87M | +15.49% |
| December | $0.2679 | $0.4601 | $0.2644 | $0.388035 | $33.89M | +44.84% |
Every day of 2023
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2023-12-31 | $0.3907 | $0.3960 | $0.3741 | $0.388035 | $550.20K | +0.10% |
| 2023-12-30 | $0.3851 | $0.4082 | $0.3816 | $0.387652 | $452.28K | -0.03% |
| 2023-12-29 | $0.3923 | $0.4083 | $0.3754 | $0.38777 | $1.10M | -1.05% |
| 2023-12-28 | $0.3876 | $0.4021 | $0.3772 | $0.391885 | $1.46M | -3.40% |
| 2023-12-27 | $0.4240 | $0.4268 | $0.4056 | $0.405693 | $199.05K | -3.41% |
| 2023-12-26 | $0.4269 | $0.4351 | $0.3980 | $0.420012 | $1.97M | -1.82% |
| 2023-12-25 | $0.4391 | $0.4394 | $0.4147 | $0.427798 | $1.98M | -2.53% |
| 2023-12-24 | $0.4587 | $0.4601 | $0.4267 | $0.438882 | $1.68M | +1.61% |
| 2023-12-23 | $0.4215 | $0.4427 | $0.4054 | $0.431933 | $241.14K | +2.56% |
| 2023-12-22 | $0.4215 | $0.4267 | $0.4042 | $0.421168 | $1.45M | +7.67% |
| 2023-12-21 | $0.3926 | $0.3935 | $0.3755 | $0.391166 | $172.17K | +1.64% |
| 2023-12-20 | $0.3772 | $0.3976 | $0.3730 | $0.384842 | $1.22M | +6.14% |
| 2023-12-19 | $0.3826 | $0.3833 | $0.3584 | $0.362594 | $206.25K | -3.24% |
| 2023-12-18 | $0.3662 | $0.3885 | $0.3626 | $0.374743 | $1.38M | +3.35% |
| 2023-12-17 | $0.3618 | $0.3784 | $0.3436 | $0.362605 | $1.31M | +0.43% |
| 2023-12-16 | $0.3762 | $0.3801 | $0.3553 | $0.361036 | $1.69M | +0.01% |
| 2023-12-15 | $0.3544 | $0.3736 | $0.3502 | $0.360987 | $273.07K | +2.21% |
| 2023-12-14 | $0.3516 | $0.3625 | $0.3490 | $0.353186 | $1.47M | +0.29% |
| 2023-12-13 | $0.3573 | $0.3664 | $0.3385 | $0.352158 | $1.80M | -1.46% |
| 2023-12-12 | $0.3422 | $0.3634 | $0.3351 | $0.357368 | $2.77M | -0.08% |
| 2023-12-11 | $0.3326 | $0.3608 | $0.2865 | $0.357648 | $878.16K | +7.66% |
| 2023-12-10 | $0.3250 | $0.3360 | $0.3151 | $0.332206 | $159.10K | +2.01% |
| 2023-12-09 | $0.3469 | $0.3609 | $0.3149 | $0.32567 | $1.54M | -0.17% |
| 2023-12-08 | $0.3158 | $0.3364 | $0.3123 | $0.326236 | $251.96K | +2.07% |
| 2023-12-07 | $0.3161 | $0.3362 | $0.3108 | $0.31962 | $405.46K | +2.65% |
| 2023-12-06 | $0.3112 | $0.3313 | $0.3022 | $0.311377 | $748.12K | +0.59% |
| 2023-12-05 | $0.2937 | $0.3230 | $0.2914 | $0.309546 | $2.12M | +5.57% |
| 2023-12-04 | $0.2672 | $0.3015 | $0.2644 | $0.293203 | $1.19M | +7.53% |
| 2023-12-03 | $0.2733 | $0.2844 | $0.2663 | $0.272665 | $1.44M | -0.31% |
| 2023-12-02 | $0.2743 | $0.2813 | $0.2707 | $0.273512 | $941.85K | -0.39% |
| 2023-12-01 | $0.2679 | $0.2798 | $0.2675 | $0.27459 | $826.87K | +2.31% |
| 2023-11-30 | $0.2654 | $0.2726 | $0.2630 | $0.2684 | $528.78K | +1.34% |
| 2023-11-29 | $0.2647 | $0.2726 | $0.2622 | $0.264838 | $706.10K | +0.27% |
| 2023-11-28 | $0.2626 | $0.2716 | $0.2607 | $0.264133 | $1.05M | +0.54% |
| 2023-11-27 | $0.2582 | $0.2680 | $0.2525 | $0.262706 | $825.40K | -2.92% |
| 2023-11-26 | $0.2768 | $0.2774 | $0.2606 | $0.27061 | $186.31K | -2.25% |
| 2023-11-25 | $0.2736 | $0.2838 | $0.2718 | $0.276827 | $145.87K | +0.96% |
| 2023-11-24 | $0.2710 | $0.2825 | $0.2649 | $0.274196 | $1.08M | +1.98% |
| 2023-11-23 | $0.2559 | $0.2729 | $0.2556 | $0.268877 | $833.01K | +4.65% |
| 2023-11-22 | $0.2502 | $0.2634 | $0.2488 | $0.25692 | $736.51K | +7.20% |
| 2023-11-21 | $0.2682 | $0.2752 | $0.2394 | $0.239653 | $207.66K | -10.31% |
| 2023-11-20 | $0.2733 | $0.2754 | $0.2602 | $0.267205 | $789.44K | -2.64% |
| 2023-11-19 | $0.2702 | $0.2773 | $0.2641 | $0.274445 | $679.42K | +2.16% |
| 2023-11-18 | $0.2679 | $0.2754 | $0.2595 | $0.268651 | $607.71K | -0.63% |
| 2023-11-17 | $0.2600 | $0.2905 | $0.2596 | $0.270344 | $1.48M | -2.20% |
| 2023-11-16 | $0.2965 | $0.3031 | $0.27059 | $0.276422 | $412.20K | -6.93% |
| 2023-11-15 | $0.2600 | $0.33011 | $0.2599 | $0.2970 | $1.28M | +14.22% |
| 2023-11-14 | $0.25767 | $0.27316 | $0.2455 | $0.260033 | $350.31K | +0.09% |
| 2023-11-13 | $0.2720 | $0.2799 | $0.2530 | $0.259798 | $2.24M | -4.40% |
| 2023-11-12 | $0.2725 | $0.2784 | $0.2616 | $0.271766 | $2.19M | -0.15% |
| 2023-11-11 | $0.2752 | $0.2806 | $0.2633 | $0.272184 | $2.82M | -1.16% |
| 2023-11-10 | $0.2645 | $0.2882 | $0.2642 | $0.275378 | $3.22M | +4.84% |
| 2023-11-09 | $0.2657 | $0.2773 | $0.23423 | $0.262669 | $3.29M | +5.38% |
| 2023-11-08 | $0.2406 | $0.2508 | $0.2402 | $0.249261 | $137.80K | +1.42% |
| 2023-11-07 | $0.2397 | $0.2522 | $0.2362 | $0.245771 | $2.68M | -1.81% |
| 2023-11-06 | $0.24257 | $0.25295 | $0.23628 | $0.250313 | $107.47K | +0.80% |
| 2023-11-05 | $0.2398 | $0.2516 | $0.2360 | $0.248336 | $1.25M | +3.51% |
| 2023-11-04 | $0.2346 | $0.2514 | $0.2336 | $0.239917 | $935.32K | +2.26% |
| 2023-11-03 | $0.2258 | $0.2381 | $0.2218 | $0.23462 | $1.06M | +3.55% |
| 2023-11-02 | $0.2293 | $0.2309 | $0.2160 | $0.226575 | $844.28K | -4.90% |
| 2023-11-01 | $0.2324 | $0.2407 | $0.2229 | $0.238248 | $196.93K | +4.61% |
| 2023-10-31 | $0.2290 | $0.2336 | $0.2232 | $0.227746 | $530.95K | -4.26% |
| 2023-10-30 | $0.24059 | $0.24273 | $0.2323 | $0.237874 | $100.23K | -0.17% |
| 2023-10-29 | $0.2412 | $0.2437 | $0.2360 | $0.238284 | $452.56K | -1.37% |
| 2023-10-28 | $0.2392 | $0.2434 | $0.2352 | $0.241605 | $292.59K | +4.93% |
| 2023-10-27 | $0.23808 | $0.23808 | $0.22779 | $0.230245 | $125.91K | -2.09% |
| 2023-10-26 | $0.2301 | $0.2404 | $0.2275 | $0.23515 | $1.84M | +2.24% |
| 2023-10-25 | $0.2305 | $0.2462 | $0.2239 | $0.230005 | $1.59M | -0.09% |
| 2023-10-24 | $0.2222 | $0.2323 | $0.2203 | $0.230203 | $1.84M | +3.58% |
| 2023-10-23 | $0.2114 | $0.2311 | $0.2108 | $0.222256 | $2.04M | +4.85% |
| 2023-10-22 | $0.2103 | $0.2178 | $0.2098 | $0.21197 | $1.30M | +0.81% |
| 2023-10-21 | $0.2135 | $0.2164 | $0.2080 | $0.210266 | $1.20M | +1.78% |
| 2023-10-20 | $0.2041 | $0.2085 | $0.2009 | $0.206589 | $81.01K | +0.33% |
| 2023-10-19 | $0.2013 | $0.2086 | $0.2006 | $0.205901 | $1.28M | +2.18% |
| 2023-10-18 | $0.2006 | $0.2130 | $0.1983 | $0.201515 | $1.31M | -0.42% |
| 2023-10-17 | $0.2064 | $0.2074 | $0.1990 | $0.202374 | $731.39K | -4.92% |
| 2023-10-16 | $0.21162 | $0.2163 | $0.2076 | $0.212842 | $64.94K | +1.88% |
| 2023-10-15 | $0.2064 | $0.21797 | $0.2062 | $0.208906 | $906.49K | +0.99% |
| 2023-10-14 | $0.2082 | $0.2110 | $0.2055 | $0.206849 | $449.18K | -0.76% |
| 2023-10-13 | $0.2054 | $0.2130 | $0.2051 | $0.20844 | $671.53K | +1.55% |
| 2023-10-12 | $0.2065 | $0.2117 | $0.2032 | $0.205251 | $543.45K | -0.27% |
| 2023-10-11 | $0.2024 | $0.2115 | $0.20115 | $0.205798 | $727.27K | -1.73% |
| 2023-10-10 | $0.21263 | $0.2132 | $0.2051 | $0.20941 | $77.45K | +0.11% |
| 2023-10-09 | $0.2128 | $0.2151 | $0.2074 | $0.209176 | $779.76K | -7.94% |
| 2023-10-08 | $0.23405 | $0.2343 | $0.22113 | $0.227205 | $85.42K | -0.96% |
| 2023-10-07 | $0.2350 | $0.2354 | $0.2211 | $0.229398 | $496.78K | -2.33% |
| 2023-10-06 | $0.2339 | $0.2391 | $0.2315 | $0.234864 | $1.25M | +0.70% |
| 2023-10-05 | $0.2320 | $0.2365 | $0.2283 | $0.233228 | $1.52M | +0.69% |
| 2023-10-04 | $0.2299 | $0.2398 | $0.2281 | $0.231635 | $1.01M | -4.29% |
| 2023-10-03 | $0.23608 | $0.2443 | $0.2312 | $0.242023 | $157.91K | +4.00% |
| 2023-10-02 | $0.2397 | $0.2427 | $0.2305 | $0.232725 | $1.36M | -3.74% |
| 2023-10-01 | $0.2423 | $0.25299 | $0.2387 | $0.241765 | $907.43K | -1.46% |
| 2023-09-30 | $0.2376 | $0.2527 | $0.23447 | $0.245349 | $1.12M | -0.12% |
| 2023-09-29 | $0.2575 | $0.2737 | $0.23973 | $0.245636 | $677.84K | -4.12% |
| 2023-09-28 | $0.2749 | $0.30476 | $0.2420 | $0.25618 | $5.40M | +26.16% |
| 2023-09-27 | $0.20541 | $0.21357 | $0.20239 | $0.203058 | $109.96K | -0.91% |
| 2023-09-26 | $0.2052 | $0.2137 | $0.2033 | $0.204922 | $404.92K | -3.33% |
| 2023-09-25 | $0.20236 | $0.22651 | $0.20173 | $0.211975 | $241.66K | +3.78% |
| 2023-09-24 | $0.20368 | $0.2072 | $0.2013 | $0.204246 | $212.38K | +0.14% |
| 2023-09-23 | $0.2035 | $0.2056 | $0.20134 | $0.203966 | $183.98K | +0.61% |
| 2023-09-22 | $0.2019 | $0.20441 | $0.2006 | $0.202729 | $195.84K | +0.38% |
| 2023-09-21 | $0.2022 | $0.2042 | $0.1987 | $0.201961 | $217.84K | -1.16% |
| 2023-09-20 | $0.2067 | $0.2107 | $0.2001 | $0.204334 | $178.10K | -1.62% |
| 2023-09-19 | $0.20683 | $0.21145 | $0.2052 | $0.207698 | $146.89K | -0.16% |
| 2023-09-18 | $0.2083 | $0.2118 | $0.2047 | $0.208032 | $349.34K | +1.04% |
| 2023-09-17 | $0.2057 | $0.2086 | $0.1993 | $0.205887 | $390.73K | -0.17% |
| 2023-09-16 | $0.2059 | $0.2075 | $0.2025 | $0.206231 | $169.18K | -0.11% |
| 2023-09-15 | $0.2056 | $0.2101 | $0.2042 | $0.206465 | $216.49K | +1.28% |
| 2023-09-14 | $0.2015 | $0.2060 | $0.2000 | $0.203862 | $251.44K | +1.59% |
| 2023-09-13 | $0.1978 | $0.2022 | $0.1965 | $0.200667 | $139.62K | +1.29% |
| 2023-09-12 | $0.1981 | $0.2010 | $0.1942 | $0.198111 | $198.35K | +1.31% |
| 2023-09-11 | $0.1928 | $0.2015 | $0.1897 | $0.195546 | $180.69K | -2.38% |
| 2023-09-10 | $0.21396 | $0.2146 | $0.19677 | $0.200316 | $69.42K | -6.37% |
| 2023-09-09 | $0.21249 | $0.21474 | $0.20762 | $0.213952 | $60.59K | +1.21% |
| 2023-09-08 | $0.2116 | $0.2143 | $0.2081 | $0.211397 | $124.62K | +0.55% |
| 2023-09-07 | $0.2094 | $0.2148 | $0.2062 | $0.210242 | $229.97K | +0.05% |
| 2023-09-06 | $0.21387 | $0.2161 | $0.2080 | $0.210136 | $94.45K | -0.82% |
| 2023-09-05 | $0.2083 | $0.2201 | $0.2081 | $0.211879 | $280.77K | +2.64% |
| 2023-09-04 | $0.20406 | $0.21096 | $0.2023 | $0.206436 | $99.95K | +1.14% |
| 2023-09-03 | $0.2078 | $0.21042 | $0.2014 | $0.204106 | $71.77K | -1.17% |
| 2023-09-02 | $0.20514 | $0.2106 | $0.2045 | $0.206524 | $73.56K | +0.06% |
| 2023-09-01 | $0.20451 | $0.2067 | $0.2014 | $0.2064 | $78.41K | +0.79% |
| 2023-08-31 | $0.21193 | $0.21396 | $0.2030 | $0.204787 | $83.24K | -2.75% |
| 2023-08-30 | $0.21385 | $0.21441 | $0.2069 | $0.210577 | $124.49K | -0.32% |
| 2023-08-29 | $0.2107 | $0.2208 | $0.2062 | $0.211252 | $261.45K | +0.73% |
| 2023-08-28 | $0.2074 | $0.2124 | $0.2020 | $0.209719 | $214.88K | +0.93% |
| 2023-08-27 | $0.2098 | $0.2142 | $0.2068 | $0.207787 | $129.30K | -1.32% |
| 2023-08-26 | $0.2131 | $0.2142 | $0.2071 | $0.210569 | $177.72K | -1.11% |
| 2023-08-25 | $0.2059 | $0.2132 | $0.2048 | $0.212936 | $188.26K | +2.45% |
| 2023-08-24 | $0.2131 | $0.2144 | $0.207853 | $0.207853 | $105.01K | -1.82% |
| 2023-08-23 | $0.2082 | $0.21536 | $0.20735 | $0.211716 | $108.34K | +0.92% |
| 2023-08-22 | $0.2070 | $0.21242 | $0.2006 | $0.209779 | $152.10K | +0.15% |
| 2023-08-21 | $0.2099 | $0.2129 | $0.2066 | $0.209464 | $142.26K | -4.09% |
| 2023-08-20 | $0.21959 | $0.2222 | $0.2155 | $0.21839 | $59.63K | +0.02% |
| 2023-08-19 | $0.2128 | $0.22347 | $0.2127 | $0.218353 | $154.33K | +2.71% |
| 2023-08-18 | $0.2128 | $0.2168 | $0.20821 | $0.212587 | $81.19K | +0.26% |
| 2023-08-17 | $0.2189 | $0.2251 | $0.1929 | $0.212032 | $482.13K | -3.65% |
| 2023-08-16 | $0.2294 | $0.2325 | $0.2181 | $0.220074 | $909.49K | -10.89% |
| 2023-08-15 | $0.26719 | $0.27238 | $0.23455 | $0.246973 | $118.33K | -7.45% |
| 2023-08-14 | $0.2661 | $0.28591 | $0.26449 | $0.266866 | $205.14K | -1.23% |
| 2023-08-13 | $0.2599 | $0.2851 | $0.2591 | $0.2702 | $2.46M | +7.53% |
| 2023-08-12 | $0.25973 | $0.26332 | $0.25041 | $0.251286 | $69.52K | -1.01% |
| 2023-08-11 | $0.2487 | $0.2650 | $0.2486 | $0.253843 | $2.21M | +2.80% |
| 2023-08-10 | $0.2390 | $0.2539 | $0.2352 | $0.246922 | $1.54M | -1.20% |
| 2023-08-09 | $0.23531 | $0.26533 | $0.23531 | $0.249916 | $252.64K | +6.24% |
| 2023-08-08 | $0.2264 | $0.23971 | $0.22596 | $0.235245 | $98.72K | +3.96% |
| 2023-08-07 | $0.23502 | $0.2491 | $0.22051 | $0.226293 | $147.29K | -3.67% |
| 2023-08-06 | $0.25588 | $0.26158 | $0.23434 | $0.234912 | $223.60K | -8.26% |
| 2023-08-05 | $0.21726 | $0.30656 | $0.21458 | $0.256056 | $977.03K | +17.90% |
| 2023-08-04 | $0.21461 | $0.21914 | $0.21371 | $0.217185 | $44.98K | -0.13% |
| 2023-08-03 | $0.2159 | $0.2183 | $0.2131 | $0.217473 | $1.54M | +0.78% |
| 2023-08-02 | $0.2165 | $0.2170 | $0.2126 | $0.215788 | $1.62M | -0.79% |
| 2023-08-01 | $0.2176 | $0.2231 | $0.2146 | $0.217517 | $1.52M | -0.36% |
| 2023-07-31 | $0.2267 | $0.2288 | $0.2121 | $0.21831 | $1.63M | -3.41% |
| 2023-07-30 | $0.2224 | $0.2350 | $0.2197 | $0.226026 | $1.74M | +1.26% |
| 2023-07-29 | $0.2248 | $0.2293 | $0.2211 | $0.223212 | $1.58M | -0.64% |
| 2023-07-28 | $0.2278 | $0.2284 | $0.2222 | $0.224649 | $1.55M | -0.77% |
| 2023-07-27 | $0.2237 | $0.2278 | $0.2214 | $0.226401 | $1.57M | +1.16% |
| 2023-07-26 | $0.2211 | $0.2331 | $0.2187 | $0.223804 | $1.61M | +1.37% |
| 2023-07-25 | $0.2210 | $0.2276 | $0.2173 | $0.220777 | $1.59M | +0.16% |
| 2023-07-24 | $0.2187 | $0.2249 | $0.2160 | $0.220419 | $1.58M | -5.91% |
| 2023-07-23 | $0.2304 | $0.2375 | $0.2299 | $0.234268 | $35.60K | +0.89% |
| 2023-07-22 | $0.2323 | $0.2367 | $0.2289 | $0.23221 | $1.57M | +0.02% |
| 2023-07-21 | $0.2312 | $0.2344 | $0.2293 | $0.232158 | $1.57M | +0.07% |
| 2023-07-20 | $0.2340 | $0.2356 | $0.2304 | $0.23199 | $1.60M | -1.09% |
| 2023-07-19 | $0.2349 | $0.2405 | $0.2331 | $0.234551 | $1.64M | -1.17% |
| 2023-07-18 | $0.2431 | $0.2480 | $0.2333 | $0.237316 | $1.99M | -1.71% |
| 2023-07-17 | $0.2322 | $0.2666 | $0.2255 | $0.241441 | $1.56M | +4.25% |
| 2023-07-16 | $0.2315 | $0.2380 | $0.2279 | $0.231598 | $1.60M | -0.38% |
| 2023-07-15 | $0.2376 | $0.2398 | $0.2300 | $0.232473 | $1.63M | -2.19% |
| 2023-07-14 | $0.2485 | $0.2499 | $0.2331 | $0.237682 | $1.51M | -4.05% |
| 2023-07-13 | $0.2410 | $0.2507 | $0.2408 | $0.247726 | $289.14K | +3.78% |
| 2023-07-12 | $0.2324 | $0.24658 | $0.2307 | $0.238714 | $299.87K | +3.09% |
| 2023-07-11 | $0.2287 | $0.2357 | $0.2271 | $0.231551 | $150.53K | +1.15% |
| 2023-07-10 | $0.2300 | $0.2343 | $0.2275 | $0.228918 | $153.04K | -0.94% |
| 2023-07-09 | $0.2353 | $0.2360 | $0.2268 | $0.23109 | $140.30K | -1.80% |
| 2023-07-08 | $0.2363 | $0.2412 | $0.2327 | $0.235337 | $122.38K | -0.33% |
| 2023-07-07 | $0.2353 | $0.2400 | $0.23046 | $0.236108 | $144.09K | +0.61% |
| 2023-07-06 | $0.2385 | $0.2396 | $0.2305 | $0.234667 | $188.92K | -2.68% |
| 2023-07-05 | $0.2419 | $0.2548 | $0.2333 | $0.241118 | $249.29K | -7.44% |
| 2023-07-04 | $0.25167 | $0.27203 | $0.25137 | $0.260486 | $109.29K | +3.38% |
| 2023-07-03 | $0.2428 | $0.25767 | $0.24142 | $0.251974 | $69.31K | +3.93% |
| 2023-07-02 | $0.2469 | $0.2470 | $0.2391 | $0.242446 | $45.68K | -0.53% |
| 2023-07-01 | $0.2449 | $0.2470 | $0.2393 | $0.243741 | $116.38K | -0.07% |
| 2023-06-30 | $0.2340 | $0.2478 | $0.2333 | $0.243908 | $264.09K | +4.18% |
| 2023-06-29 | $0.2350 | $0.2489 | $0.2288 | $0.23412 | $260.08K | +0.33% |
| 2023-06-28 | $0.2391 | $0.2410 | $0.2292 | $0.23335 | $262.72K | -7.03% |
| 2023-06-27 | $0.2464 | $0.2554 | $0.24499 | $0.251005 | $61.30K | +1.84% |
| 2023-06-26 | $0.2532 | $0.2532 | $0.2448 | $0.246471 | $223.31K | -3.02% |
| 2023-06-25 | $0.25113 | $0.2601 | $0.2460 | $0.254134 | $223.55K | +1.16% |
| 2023-06-24 | $0.2510 | $0.2630 | $0.2486 | $0.251232 | $252.49K | -3.67% |
| 2023-06-23 | $0.2684 | $0.28092 | $0.25608 | $0.260815 | $201.53K | -1.89% |
| 2023-06-22 | $0.23575 | $0.28723 | $0.23555 | $0.265834 | $1.17M | +12.82% |
| 2023-06-21 | $0.23044 | $0.23835 | $0.22953 | $0.235622 | $79.41K | +1.41% |
| 2023-06-20 | $0.2230 | $0.2357 | $0.2213 | $0.232348 | $211.88K | +3.55% |
| 2023-06-19 | $0.2241 | $0.2330 | $0.2200 | $0.224391 | $249.08K | -4.42% |
| 2023-06-18 | $0.22246 | $0.24745 | $0.22101 | $0.234777 | $149.42K | +5.59% |
| 2023-06-17 | $0.22196 | $0.2282 | $0.2200 | $0.222358 | $42.74K | -0.01% |
| 2023-06-16 | $0.2170 | $0.2280 | $0.2169 | $0.22237 | $246.85K | +2.64% |
| 2023-06-15 | $0.2080 | $0.2220 | $0.2055 | $0.216651 | $222.33K | +3.99% |
| 2023-06-14 | $0.2179 | $0.2181 | $0.2042 | $0.208346 | $185.56K | -4.19% |
| 2023-06-13 | $0.2152 | $0.2200 | $0.2120 | $0.217448 | $199.72K | +1.13% |
| 2023-06-12 | $0.2150 | $0.2245 | $0.2103 | $0.215025 | $193.82K | -0.03% |
| 2023-06-11 | $0.2160 | $0.2234 | $0.2100 | $0.215088 | $264.65K | -1.63% |
| 2023-06-10 | $0.2152 | $0.2278 | $0.2138 | $0.218642 | $309.43K | -11.40% |
| 2023-06-09 | $0.24536 | $0.25302 | $0.2441 | $0.24677 | $69.50K | +0.32% |
| 2023-06-08 | $0.2456 | $0.2534 | $0.2410 | $0.245987 | $203.07K | +4.17% |
| 2023-06-07 | $0.26332 | $0.26349 | $0.23295 | $0.23614 | $90.88K | -10.32% |
| 2023-06-06 | $0.25158 | $0.26708 | $0.24947 | $0.263323 | $64.98K | +4.62% |
| 2023-06-05 | $0.27897 | $0.27967 | $0.2414 | $0.251694 | $162.16K | -9.98% |
| 2023-06-04 | $0.28065 | $0.2840 | $0.2789 | $0.279599 | $39.31K | -0.21% |
| 2023-06-03 | $0.2820 | $0.2841 | $0.2773 | $0.280196 | $285.71K | -0.35% |
| 2023-06-02 | $0.2780 | $0.2841 | $0.2774 | $0.281189 | $337.80K | +1.35% |
| 2023-06-01 | $0.2770 | $0.2840 | $0.2730 | $0.277452 | $324.89K | -0.16% |
| 2023-05-31 | $0.2790 | $0.2880 | $0.2750 | $0.277895 | $383.79K | -5.66% |
| 2023-05-30 | $0.29587 | $0.29676 | $0.2923 | $0.294573 | $36.29K | +0.35% |
| 2023-05-29 | $0.2951 | $0.2973 | $0.2888 | $0.29355 | $291.21K | -1.09% |
| 2023-05-28 | $0.2930 | $0.3061 | $0.2913 | $0.296799 | $432.45K | +1.29% |
| 2023-05-27 | $0.2940 | $0.2978 | $0.2910 | $0.293034 | $309.08K | -0.27% |
| 2023-05-26 | $0.2970 | $0.29796 | $0.2913 | $0.293839 | $302.73K | -0.24% |
| 2023-05-25 | $0.2880 | $0.2970 | $0.2860 | $0.294547 | $319.26K | +3.07% |
| 2023-05-24 | $0.2830 | $0.2908 | $0.2739 | $0.285768 | $182.33K | -1.52% |
| 2023-05-23 | $0.2891 | $0.29544 | $0.2868 | $0.290175 | $67.00K | +0.04% |
| 2023-05-22 | $0.2953 | $0.29625 | $0.2840 | $0.290062 | $225.29K | -0.40% |
| 2023-05-21 | $0.3030 | $0.3040 | $0.2830 | $0.291224 | $206.57K | -3.67% |
| 2023-05-20 | $0.3053 | $0.3076 | $0.2998 | $0.30232 | $147.73K | -0.53% |
| 2023-05-19 | $0.3060 | $0.3070 | $0.3007 | $0.303922 | $129.87K | -0.57% |
| 2023-05-18 | $0.3080 | $0.3090 | $0.3007 | $0.305668 | $169.23K | -2.01% |
| 2023-05-17 | $0.3060 | $0.3212 | $0.3044 | $0.311938 | $242.25K | +1.58% |
| 2023-05-16 | $0.3105 | $0.3144 | $0.3034 | $0.307086 | $175.99K | -0.87% |
| 2023-05-15 | $0.3123 | $0.3162 | $0.3027 | $0.309775 | $185.23K | -0.17% |
| 2023-05-14 | $0.3125 | $0.3160 | $0.3020 | $0.310312 | $255.62K | -0.24% |
| 2023-05-13 | $0.3130 | $0.31541 | $0.3070 | $0.311066 | $185.42K | -0.32% |
| 2023-05-12 | $0.3044 | $0.3161 | $0.3000 | $0.312077 | $299.67K | +2.82% |
| 2023-05-11 | $0.3110 | $0.3110 | $0.2920 | $0.303503 | $372.06K | -2.88% |
| 2023-05-10 | $0.3126 | $0.3190 | $0.2963 | $0.312494 | $566.35K | +0.99% |
| 2023-05-09 | $0.3030 | $0.3181 | $0.3009 | $0.309418 | $465.10K | +2.62% |
| 2023-05-08 | $0.3250 | $0.3293 | $0.2926 | $0.30152 | $587.95K | -7.38% |
| 2023-05-07 | $0.3279 | $0.3340 | $0.3244 | $0.32554 | $172.02K | -1.25% |
| 2023-05-06 | $0.3290 | $0.3360 | $0.3240 | $0.329644 | $594.83K | -4.62% |
| 2023-05-05 | $0.3429 | $0.3501 | $0.3408 | $0.345628 | $262.35K | +0.21% |
| 2023-05-04 | $0.3480 | $0.3500 | $0.3411 | $0.34489 | $421.21K | -1.45% |
| 2023-05-03 | $0.3420 | $0.3660 | $0.3410 | $0.349952 | $607.25K | -1.56% |
| 2023-05-02 | $0.3464 | $0.3611 | $0.3424 | $0.355507 | $160.32K | +0.89% |
| 2023-05-01 | $0.3570 | $0.3586 | $0.3447 | $0.352354 | $469.81K | -2.29% |
| 2023-04-30 | $0.3750 | $0.3778 | $0.3540 | $0.360605 | $740.58K | -4.15% |
| 2023-04-29 | $0.3634 | $0.38894 | $0.3626 | $0.376205 | $764.52K | +4.77% |
| 2023-04-28 | $0.3628 | $0.3658 | $0.35147 | $0.359075 | $551.36K | +0.11% |
| 2023-04-27 | $0.3627 | $0.3741 | $0.3575 | $0.35869 | $696.73K | -1.20% |
| 2023-04-26 | $0.3845 | $0.3850 | $0.3534 | $0.363036 | $1.08M | -4.33% |
| 2023-04-25 | $0.3615 | $0.3916 | $0.3603 | $0.379467 | $742.37K | +4.47% |
| 2023-04-24 | $0.3620 | $0.3724 | $0.3579 | $0.363214 | $705.29K | +0.19% |
| 2023-04-23 | $0.3680 | $0.3700 | $0.3540 | $0.362539 | $766.19K | -3.26% |
| 2023-04-22 | $0.36958 | $0.3861 | $0.3621 | $0.37477 | $541.43K | +0.56% |
| 2023-04-21 | $0.3809 | $0.3865 | $0.3600 | $0.372666 | $1.28M | -3.00% |
| 2023-04-20 | $0.4076 | $0.4248 | $0.3820 | $0.384181 | $1.08M | -5.03% |
| 2023-04-19 | $0.4442 | $0.44469 | $0.4019 | $0.404523 | $1.17M | -8.99% |
| 2023-04-18 | $0.4216 | $0.4534 | $0.4183 | $0.444463 | $686.29K | +5.59% |
| 2023-04-17 | $0.4362 | $0.4391 | $0.4171 | $0.420947 | $548.23K | -3.70% |
| 2023-04-16 | $0.4310 | $0.4468 | $0.4242 | $0.437138 | $602.92K | +0.10% |
| 2023-04-15 | $0.4214 | $0.4376 | $0.4150 | $0.436682 | $1.05M | +2.89% |
| 2023-04-14 | $0.4132 | $0.43105 | $0.4039 | $0.424433 | $1.02M | +3.91% |
| 2023-04-13 | $0.4090 | $0.4320 | $0.4035 | $0.408463 | $1.23M | -0.09% |
| 2023-04-12 | $0.4100 | $0.4219 | $0.4017 | $0.40884 | $977.51K | -1.13% |
| 2023-04-11 | $0.4316 | $0.4326 | $0.4000 | $0.413514 | $1.09M | -4.77% |
| 2023-04-10 | $0.4211 | $0.4420 | $0.4190 | $0.434233 | $998.33K | +1.66% |
| 2023-04-09 | $0.4420 | $0.4588 | $0.4200 | $0.427135 | $1.24M | -3.43% |
| 2023-04-08 | $0.39387 | $0.49189 | $0.38798 | $0.442301 | $1.54M | +12.36% |
| 2023-04-07 | $0.3862 | $0.4001 | $0.3735 | $0.393629 | $297.59K | +3.44% |
| 2023-04-06 | $0.3826 | $0.3891 | $0.3740 | $0.380557 | $517.97K | -1.65% |
| 2023-04-05 | $0.3810 | $0.3960 | $0.3770 | $0.386935 | $743.63K | +1.48% |
| 2023-04-04 | $0.3760 | $0.3999 | $0.3740 | $0.3813 | $665.07K | +2.28% |
| 2023-04-03 | $0.3710 | $0.3800 | $0.3601 | $0.372808 | $533.13K | +0.29% |
| 2023-04-02 | $0.3721 | $0.3774 | $0.3610 | $0.371749 | $450.36K | -3.70% |
| 2023-04-01 | $0.3848 | $0.3940 | $0.3801 | $0.386021 | $189.77K | +0.69% |
| 2023-03-31 | $0.3814 | $0.4031 | $0.3751 | $0.383373 | $701.73K | -0.55% |
| 2023-03-30 | $0.3887 | $0.40383 | $0.3708 | $0.385503 | $493.39K | +0.53% |
| 2023-03-29 | $0.3800 | $0.4033 | $0.3720 | $0.383472 | $756.95K | +5.17% |
| 2023-03-28 | $0.35527 | $0.36628 | $0.34737 | $0.364638 | $74.66K | +1.83% |
| 2023-03-27 | $0.3550 | $0.3620 | $0.3480 | $0.358075 | $526.46K | -4.41% |
| 2023-03-26 | $0.36246 | $0.38345 | $0.36138 | $0.374613 | $130.03K | +3.25% |
| 2023-03-25 | $0.36837 | $0.37256 | $0.35635 | $0.362803 | $67.51K | -1.68% |
| 2023-03-24 | $0.3740 | $0.3754 | $0.3630 | $0.369011 | $494.33K | -5.03% |
| 2023-03-23 | $0.38771 | $0.3980 | $0.37824 | $0.388572 | $219.47K | -1.00% |
| 2023-03-22 | $0.4061 | $0.4080 | $0.37762 | $0.392501 | $843.85K | -4.37% |
| 2023-03-21 | $0.4150 | $0.4180 | $0.4006 | $0.410429 | $628.43K | +1.79% |
| 2023-03-20 | $0.4143 | $0.4207 | $0.39337 | $0.403221 | $286.42K | -1.51% |
| 2023-03-19 | $0.4179 | $0.4325 | $0.4050 | $0.409393 | $801.39K | -1.31% |
| 2023-03-18 | $0.4220 | $0.4560 | $0.4080 | $0.414823 | $1.52M | -2.15% |
| 2023-03-17 | $0.4080 | $0.4468 | $0.4010 | $0.423953 | $1.48M | +0.53% |
| 2023-03-16 | $0.36046 | $0.46647 | $0.35988 | $0.421727 | $852.90K | +17.13% |
| 2023-03-15 | $0.3860 | $0.39212 | $0.34514 | $0.360061 | $259.78K | -6.71% |
| 2023-03-14 | $0.36484 | $0.4020 | $0.36074 | $0.385962 | $328.04K | +5.77% |
| 2023-03-13 | $0.3493 | $0.37319 | $0.34328 | $0.36489 | $320.44K | +4.60% |
| 2023-03-12 | $0.3231 | $0.3493 | $0.3202 | $0.348828 | $318.37K | +8.10% |
| 2023-03-11 | $0.3125 | $0.3400 | $0.3099 | $0.322688 | $590.73K | -5.29% |
| 2023-03-10 | $0.3387 | $0.3418 | $0.3138 | $0.340714 | $418.92K | +1.58% |
| 2023-03-09 | $0.3624 | $0.3660 | $0.3131 | $0.335412 | $1.21M | -7.00% |
| 2023-03-08 | $0.3770 | $0.3790 | $0.3540 | $0.360675 | $716.54K | -5.94% |
| 2023-03-07 | $0.4049 | $0.4109 | $0.37261 | $0.383465 | $664.60K | -5.32% |
| 2023-03-06 | $0.41537 | $0.4172 | $0.4000 | $0.405002 | $215.04K | -2.11% |
| 2023-03-05 | $0.4150 | $0.4230 | $0.4010 | $0.413748 | $621.17K | +0.66% |
| 2023-03-04 | $0.4170 | $0.4247 | $0.4010 | $0.411048 | $794.88K | -1.31% |
| 2023-03-03 | $0.4150 | $0.4330 | $0.4069 | $0.41651 | $784.83K | -8.07% |
| 2023-03-02 | $0.47749 | $0.47946 | $0.44274 | $0.453057 | $306.76K | -5.13% |
| 2023-03-01 | $0.43976 | $0.4954 | $0.43676 | $0.477534 | $603.12K | +8.50% |
| 2023-02-28 | $0.46831 | $0.47889 | $0.43469 | $0.44013 | $308.19K | -6.03% |
| 2023-02-27 | $0.48758 | $0.51738 | $0.4600 | $0.468384 | $742.32K | -2.26% |
| 2023-02-26 | $0.4840 | $0.5179 | $0.4700 | $0.479206 | $2.34M | +11.00% |
| 2023-02-25 | $0.45069 | $0.46654 | $0.41833 | $0.431712 | $328.45K | -4.44% |
| 2023-02-24 | $0.4235 | $0.49981 | $0.4224 | $0.451757 | $1.21M | +6.56% |
| 2023-02-23 | $0.42271 | $0.4452 | $0.41348 | $0.423934 | $554.56K | -0.41% |
| 2023-02-22 | $0.4090 | $0.4453 | $0.4060 | $0.425678 | $1.93M | -1.13% |
| 2023-02-21 | $0.46127 | $0.50945 | $0.41949 | $0.430523 | $868.54K | -6.79% |
| 2023-02-20 | $0.47481 | $0.5074 | $0.45402 | $0.46188 | $655.75K | -2.01% |
| 2023-02-19 | $0.4575 | $0.5500 | $0.4550 | $0.471371 | $4.99M | +3.30% |
| 2023-02-18 | $0.38747 | $0.4750 | $0.38746 | $0.456317 | $701.27K | +17.66% |
| 2023-02-17 | $0.36764 | $0.39626 | $0.36676 | $0.38781 | $293.74K | +5.59% |
| 2023-02-16 | $0.3901 | $0.40739 | $0.36646 | $0.367294 | $439.93K | -6.63% |
| 2023-02-15 | $0.3610 | $0.4077 | $0.3610 | $0.393389 | $2.04M | +9.37% |
| 2023-02-14 | $0.3493 | $0.3670 | $0.3492 | $0.359687 | $922.89K | +3.35% |
| 2023-02-13 | $0.3382 | $0.3590 | $0.3290 | $0.348019 | $944.73K | -3.76% |
| 2023-02-12 | $0.37028 | $0.37756 | $0.35455 | $0.361599 | $175.81K | -2.54% |
| 2023-02-11 | $0.3577 | $0.3760 | $0.3530 | $0.371038 | $620.70K | +3.99% |
| 2023-02-10 | $0.3510 | $0.3619 | $0.3460 | $0.356795 | $661.69K | -1.03% |
| 2023-02-09 | $0.40448 | $0.4098 | $0.35667 | $0.360491 | $370.50K | -9.95% |
| 2023-02-08 | $0.3985 | $0.4110 | $0.3800 | $0.400311 | $1.14M | -0.90% |
| 2023-02-07 | $0.3989 | $0.4235 | $0.3887 | $0.403963 | $1.21M | +6.51% |
| 2023-02-06 | $0.38171 | $0.39236 | $0.37074 | $0.379262 | $164.75K | -1.35% |
| 2023-02-05 | $0.3869 | $0.3911 | $0.3701 | $0.384454 | $735.01K | -4.14% |
| 2023-02-04 | $0.4095 | $0.4160 | $0.3971 | $0.401067 | $123.26K | -1.50% |
| 2023-02-03 | $0.4070 | $0.4160 | $0.3959 | $0.407156 | $658.32K | +0.22% |
| 2023-02-02 | $0.4200 | $0.4270 | $0.3940 | $0.406257 | $980.60K | -2.42% |
| 2023-02-01 | $0.3790 | $0.4276 | $0.3740 | $0.416353 | $1.13M | +3.03% |
| 2023-01-31 | $0.41436 | $0.42444 | $0.39313 | $0.404091 | $256.90K | -2.36% |
| 2023-01-30 | $0.4214 | $0.4310 | $0.39118 | $0.413861 | $1.67M | +4.04% |
| 2023-01-29 | $0.3814 | $0.4060 | $0.3810 | $0.397779 | $160.31K | +4.23% |
| 2023-01-28 | $0.3978 | $0.4097 | $0.37902 | $0.38162 | $114.71K | -2.89% |
| 2023-01-27 | $0.3897 | $0.4046 | $0.37649 | $0.392996 | $425.29K | +0.73% |
| 2023-01-26 | $0.3820 | $0.44116 | $0.3750 | $0.390162 | $1.68M | -2.22% |
| 2023-01-25 | $0.35707 | $0.40657 | $0.34031 | $0.399025 | $247.33K | +10.88% |
| 2023-01-24 | $0.3820 | $0.3920 | $0.3410 | $0.359877 | $943.33K | -5.43% |
| 2023-01-23 | $0.3671 | $0.4156 | $0.3650 | $0.380533 | $1.35M | +7.06% |
| 2023-01-22 | $0.3350 | $0.36636 | $0.32806 | $0.355445 | $192.36K | +5.91% |
| 2023-01-21 | $0.3390 | $0.34411 | $0.3327 | $0.335597 | $111.56K | -0.95% |
| 2023-01-20 | $0.3189 | $0.3446 | $0.3170 | $0.338832 | $517.76K | +6.15% |
| 2023-01-19 | $0.3070 | $0.3227 | $0.3059 | $0.319189 | $427.76K | +4.19% |
| 2023-01-18 | $0.3250 | $0.3254 | $0.3020 | $0.306355 | $567.02K | -6.29% |
| 2023-01-17 | $0.3360 | $0.3460 | $0.3230 | $0.326916 | $515.56K | -3.01% |
| 2023-01-16 | $0.3327 | $0.3495 | $0.3300 | $0.337058 | $556.42K | +1.61% |
| 2023-01-15 | $0.3280 | $0.3408 | $0.3200 | $0.331709 | $634.90K | +0.17% |
| 2023-01-14 | $0.3270 | $0.3410 | $0.3149 | $0.331152 | $674.21K | +1.74% |
| 2023-01-13 | $0.3090 | $0.3450 | $0.3036 | $0.325498 | $875.06K | +5.56% |
| 2023-01-12 | $0.3040 | $0.3116 | $0.3000 | $0.308341 | $503.34K | +1.23% |
| 2023-01-11 | $0.2988 | $0.3120 | $0.2934 | $0.304587 | $545.02K | +1.37% |
| 2023-01-10 | $0.2947 | $0.3229 | $0.2944 | $0.300483 | $983.14K | +6.18% |
| 2023-01-09 | $0.2794 | $0.2914 | $0.2775 | $0.28299 | $94.42K | +1.17% |
| 2023-01-08 | $0.2693 | $0.2799 | $0.2652 | $0.27972 | $76.46K | +2.22% |
| 2023-01-07 | $0.2720 | $0.2773 | $0.2660 | $0.273636 | $396.37K | +0.40% |
| 2023-01-06 | $0.2700 | $0.2774 | $0.2647 | $0.272553 | $412.65K | +0.44% |
| 2023-01-05 | $0.2780 | $0.2796 | $0.2650 | $0.27136 | $343.54K | -2.61% |
| 2023-01-04 | $0.2802 | $0.2857 | $0.2748 | $0.278627 | $1.12M | -0.05% |
| 2023-01-03 | $0.2723 | $0.2825 | $0.2695 | $0.278755 | $1.49M | +2.47% |
| 2023-01-02 | $0.2710 | $0.2850 | $0.2691 | $0.272032 | $1.38M | +0.38% |
| 2023-01-01 | $0.2670 | $0.2762 | $0.2666 | $0.270995 | $1.24M | +1.12% |
Frequently asked questions
What was the Biconomy price on January 1, 2023?
BICO opened 2023-01-01 at $0.2670 and closed that day at $0.270995.
What was the highest price of Biconomy in 2023?
The highest was $0.5500 on 2023-02-19; the lowest was $0.1897 on 2023-09-11.
How much did Biconomy change in 2023?
BICO moved +45.33% in 2023, from $0.2670 to $0.388035.
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.