Biconomy price history in 2024
In 2024 Biconomy (BICO) went from $0.3925 on 2024-01-01 to $0.299867 on 2024-12-31, a change of -23.60%. The highest price was $0.9834 on 2024-04-07 and the lowest $0.1686 on 2024-10-26. About $582.39M was traded across the year. The best day was 2024-04-06 (+24.23%) and the worst 2024-06-10 (-18.03%).
$0.3925Open · 2024-01-01
$0.299867Close · 2024-12-31
$0.9834High · 2024-04-07
$0.1686Low · 2024-10-26
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.3925 | $0.4329 | $0.3036 | $0.340944 | $30.15M | -13.14% |
| February | $0.3415 | $0.4900 | $0.3218 | $0.408193 | $31.76M | +19.53% |
| March | $0.4084 | $0.7539 | $0.4000 | $0.681467 | $67.38M | +66.86% |
| April | $0.6665 | $0.9834 | $0.4130 | $0.432857 | $58.11M | -35.06% |
| May | $0.4173 | $0.6289 | $0.3937 | $0.548888 | $58.96M | +31.53% |
| June | $0.5517 | $0.6889 | $0.3398 | $0.380433 | $44.61M | -31.04% |
| July | $0.3767 | $0.3853 | $0.2494 | $0.280306 | $49.63M | -25.59% |
| August | $0.2803 | $0.2985 | $0.1795 | $0.220104 | $31.93M | -21.48% |
| September | $0.2196 | $0.2629 | $0.1926 | $0.236152 | $16.64M | +7.54% |
| October | $0.2262 | $0.2355 | $0.1686 | $0.221916 | $42.16M | -1.89% |
| November | $0.2204 | $0.4394 | $0.2002 | $0.404226 | $87.34M | +83.41% |
| December | $0.4095 | $0.4677 | $0.2438 | $0.299867 | $63.72M | -26.77% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $0.3139 | $0.3183 | $0.2988 | $0.299867 | $638.58K | -4.08% |
| 2024-12-30 | $0.3157 | $0.3350 | $0.2978 | $0.312628 | $1.98M | -1.00% |
| 2024-12-29 | $0.3203 | $0.3403 | $0.3107 | $0.315796 | $1.41M | -1.64% |
| 2024-12-28 | $0.2930 | $0.3253 | $0.2899 | $0.32105 | $2.46M | +9.57% |
| 2024-12-27 | $0.2841 | $0.3047 | $0.2825 | $0.292996 | $548.81K | +2.15% |
| 2024-12-26 | $0.2871 | $0.3045 | $0.2813 | $0.286832 | $1.20M | -7.22% |
| 2024-12-25 | $0.3180 | $0.3205 | $0.3034 | $0.30916 | $463.51K | -2.74% |
| 2024-12-24 | $0.2973 | $0.3298 | $0.2888 | $0.317862 | $875.91K | +6.93% |
| 2024-12-23 | $0.2734 | $0.3033 | $0.2661 | $0.297264 | $660.69K | +8.37% |
| 2024-12-22 | $0.2754 | $0.2879 | $0.2651 | $0.274316 | $1.23M | -0.57% |
| 2024-12-21 | $0.2935 | $0.3116 | $0.2719 | $0.275888 | $1.42M | -5.07% |
| 2024-12-20 | $0.2832 | $0.2971 | $0.2444 | $0.290614 | $2.85M | +4.07% |
| 2024-12-19 | $0.3031 | $0.3070 | $0.2438 | $0.279237 | $3.61M | -8.88% |
| 2024-12-18 | $0.3337 | $0.3401 | $0.2905 | $0.306467 | $3.16M | -9.22% |
| 2024-12-17 | $0.3502 | $0.3589 | $0.3250 | $0.337604 | $2.98M | -11.13% |
| 2024-12-16 | $0.3904 | $0.3981 | $0.3581 | $0.379876 | $912.10K | -2.45% |
| 2024-12-15 | $0.3645 | $0.3947 | $0.3529 | $0.389413 | $980.34K | +6.90% |
| 2024-12-14 | $0.3876 | $0.3969 | $0.3565 | $0.364264 | $616.86K | -5.81% |
| 2024-12-13 | $0.3904 | $0.3960 | $0.3751 | $0.386737 | $844.23K | -0.91% |
| 2024-12-12 | $0.3978 | $0.4098 | $0.3820 | $0.390308 | $1.27M | -1.12% |
| 2024-12-11 | $0.3914 | $0.4095 | $0.3857 | $0.39474 | $3.15M | +12.72% |
| 2024-12-10 | $0.3678 | $0.3795 | $0.3178 | $0.350207 | $1.40M | -4.83% |
| 2024-12-09 | $0.4390 | $0.4400 | $0.3126 | $0.367999 | $2.36M | -16.19% |
| 2024-12-08 | $0.4411 | $0.4468 | $0.4166 | $0.439109 | $948.61K | +0.15% |
| 2024-12-07 | $0.4506 | $0.4542 | $0.4168 | $0.438432 | $2.85M | -1.73% |
| 2024-12-06 | $0.4479 | $0.4587 | $0.4356 | $0.44617 | $3.61M | +4.78% |
| 2024-12-05 | $0.4619 | $0.4640 | $0.4119 | $0.425834 | $2.10M | -7.79% |
| 2024-12-04 | $0.4499 | $0.4677 | $0.4209 | $0.461823 | $2.40M | +3.37% |
| 2024-12-03 | $0.4111 | $0.4567 | $0.4096 | $0.446767 | $8.38M | +13.78% |
| 2024-12-02 | $0.3957 | $0.4038 | $0.3654 | $0.392669 | $1.63M | +0.27% |
| 2024-12-01 | $0.4095 | $0.4117 | $0.3680 | $0.391592 | $4.80M | -3.13% |
| 2024-11-30 | $0.4053 | $0.4171 | $0.3867 | $0.404226 | $3.69M | +1.32% |
| 2024-11-29 | $0.4308 | $0.4354 | $0.3853 | $0.398977 | $4.72M | -7.42% |
| 2024-11-28 | $0.3730 | $0.4394 | $0.3646 | $0.430949 | $2.76M | +16.36% |
| 2024-11-27 | $0.3480 | $0.4086 | $0.3480 | $0.370355 | $9.40M | +6.82% |
| 2024-11-26 | $0.3317 | $0.3748 | $0.3277 | $0.346714 | $4.29M | +0.31% |
| 2024-11-25 | $0.3398 | $0.3896 | $0.3236 | $0.345659 | $5.12M | +1.70% |
| 2024-11-24 | $0.3115 | $0.3460 | $0.2962 | $0.339887 | $1.70M | +9.06% |
| 2024-11-23 | $0.2890 | $0.3142 | $0.2868 | $0.311641 | $1.48M | +7.83% |
| 2024-11-22 | $0.2854 | $0.2900 | $0.2683 | $0.289025 | $838.76K | +2.31% |
| 2024-11-21 | $0.2876 | $0.2944 | $0.2680 | $0.28251 | $2.36M | +6.75% |
| 2024-11-20 | $0.2831 | $0.2845 | $0.2609 | $0.264644 | $656.99K | -6.22% |
| 2024-11-19 | $0.2812 | $0.2861 | $0.2701 | $0.282201 | $1.82M | -5.19% |
| 2024-11-18 | $0.2748 | $0.3116 | $0.2710 | $0.297663 | $1.43M | +8.55% |
| 2024-11-17 | $0.2932 | $0.2968 | $0.2678 | $0.274221 | $1.13M | -6.35% |
| 2024-11-16 | $0.2751 | $0.3000 | $0.2726 | $0.292812 | $1.14M | +5.97% |
| 2024-11-15 | $0.2796 | $0.2842 | $0.2597 | $0.276321 | $3.07M | -1.36% |
| 2024-11-14 | $0.2533 | $0.2943 | $0.2488 | $0.280117 | $2.64M | +10.90% |
| 2024-11-13 | $0.2535 | $0.2743 | $0.2425 | $0.25258 | $3.59M | -1.60% |
| 2024-11-12 | $0.2481 | $0.2653 | $0.2351 | $0.256674 | $3.44M | -6.56% |
| 2024-11-11 | $0.2679 | $0.2815 | $0.2553 | $0.274685 | $1.23M | +3.51% |
| 2024-11-10 | $0.2591 | $0.2870 | $0.2532 | $0.265375 | $3.60M | +2.41% |
| 2024-11-09 | $0.2521 | $0.2653 | $0.2448 | $0.25914 | $1.14M | +2.61% |
| 2024-11-08 | $0.2528 | $0.2607 | $0.2411 | $0.252544 | $3.11M | -0.87% |
| 2024-11-07 | $0.2488 | $0.2603 | $0.2405 | $0.25475 | $2.90M | +0.92% |
| 2024-11-06 | $0.2124 | $0.2745 | $0.2121 | $0.252419 | $4.98M | +18.75% |
| 2024-11-05 | $0.2137 | $0.2260 | $0.2097 | $0.212564 | $1.37M | -1.02% |
| 2024-11-04 | $0.2241 | $0.2476 | $0.2108 | $0.21476 | $3.90M | -4.95% |
| 2024-11-03 | $0.2050 | $0.2476 | $0.2002 | $0.225952 | $4.50M | +1.36% |
| 2024-11-02 | $0.2442 | $0.2462 | $0.2083 | $0.222915 | $1.69M | -8.73% |
| 2024-11-01 | $0.2204 | $0.2530 | $0.2105 | $0.244224 | $3.66M | +10.05% |
| 2024-10-31 | $0.2262 | $0.2355 | $0.2106 | $0.221916 | $7.92M | -1.08% |
| 2024-10-30 | $0.1902 | $0.2296 | $0.1901 | $0.224344 | $6.14M | +18.08% |
| 2024-10-29 | $0.1834 | $0.1956 | $0.1827 | $0.189985 | $732.75K | +2.51% |
| 2024-10-28 | $0.1774 | $0.1903 | $0.1735 | $0.185333 | $1.43M | +2.96% |
| 2024-10-27 | $0.1813 | $0.1851 | $0.1784 | $0.180005 | $762.34K | -1.12% |
| 2024-10-26 | $0.1711 | $0.1844 | $0.1686 | $0.182049 | $2.18M | +4.77% |
| 2024-10-25 | $0.1991 | $0.2004 | $0.1688 | $0.173764 | $1.30M | -12.07% |
| 2024-10-24 | $0.1987 | $0.2033 | $0.1935 | $0.197621 | $1.17M | +0.06% |
| 2024-10-23 | $0.1961 | $0.2012 | $0.1873 | $0.197504 | $1.51M | -4.16% |
| 2024-10-22 | $0.2053 | $0.2091 | $0.2002 | $0.206075 | $509.39K | +0.56% |
| 2024-10-21 | $0.2090 | $0.2215 | $0.2006 | $0.204928 | $2.03M | -7.14% |
| 2024-10-20 | $0.2021 | $0.2220 | $0.1987 | $0.220677 | $1.39M | +9.19% |
| 2024-10-19 | $0.2023 | $0.2065 | $0.1946 | $0.2021 | $597.54K | +1.19% |
| 2024-10-18 | $0.1957 | $0.2069 | $0.1944 | $0.199717 | $1.92M | +1.31% |
| 2024-10-17 | $0.2051 | $0.2054 | $0.1922 | $0.197144 | $1.49M | -4.29% |
| 2024-10-16 | $0.2115 | $0.2120 | $0.2003 | $0.205986 | $1.20M | -3.86% |
| 2024-10-15 | $0.2158 | $0.2208 | $0.2101 | $0.214253 | $1.51M | -4.27% |
| 2024-10-14 | $0.2092 | $0.2253 | $0.2054 | $0.22381 | $459.76K | +6.95% |
| 2024-10-13 | $0.2094 | $0.2128 | $0.2003 | $0.20926 | $204.04K | -0.09% |
| 2024-10-12 | $0.2003 | $0.2137 | $0.2001 | $0.209438 | $331.57K | +4.60% |
| 2024-10-11 | $0.1951 | $0.2026 | $0.1935 | $0.200224 | $320.29K | +1.51% |
| 2024-10-10 | $0.1973 | $0.2005 | $0.1860 | $0.197253 | $665.17K | +1.47% |
| 2024-10-09 | $0.2037 | $0.2092 | $0.1893 | $0.1944 | $1.07M | -5.50% |
| 2024-10-08 | $0.2104 | $0.2129 | $0.1995 | $0.205711 | $1.05M | -6.12% |
| 2024-10-07 | $0.2133 | $0.2306 | $0.2121 | $0.219119 | $529.79K | +3.04% |
| 2024-10-06 | $0.2042 | $0.2137 | $0.2024 | $0.212663 | $220.80K | +4.37% |
| 2024-10-05 | $0.2098 | $0.2147 | $0.2003 | $0.203762 | $190.81K | -2.41% |
| 2024-10-04 | $0.2094 | $0.2145 | $0.2066 | $0.208786 | $817.48K | +4.91% |
| 2024-10-03 | $0.2070 | $0.2126 | $0.1942 | $0.199012 | $382.88K | -3.93% |
| 2024-10-02 | $0.2157 | $0.2286 | $0.2019 | $0.207148 | $472.91K | -4.96% |
| 2024-10-01 | $0.2262 | $0.2286 | $0.2084 | $0.21797 | $1.64M | -7.70% |
| 2024-09-30 | $0.2553 | $0.2593 | $0.2345 | $0.236152 | $278.95K | -7.48% |
| 2024-09-29 | $0.2519 | $0.2622 | $0.2404 | $0.255236 | $292.71K | +1.98% |
| 2024-09-28 | $0.2514 | $0.2543 | $0.2405 | $0.250275 | $846.42K | -4.02% |
| 2024-09-27 | $0.2496 | $0.2629 | $0.2488 | $0.260768 | $345.58K | +4.43% |
| 2024-09-26 | $0.2366 | $0.2543 | $0.2322 | $0.249703 | $440.70K | +5.56% |
| 2024-09-25 | $0.2403 | $0.2466 | $0.2351 | $0.23655 | $309.20K | -1.90% |
| 2024-09-24 | $0.2298 | $0.2469 | $0.2287 | $0.24113 | $1.06M | +4.12% |
| 2024-09-23 | $0.2349 | $0.2390 | $0.2279 | $0.231586 | $914.48K | -0.96% |
| 2024-09-22 | $0.2273 | $0.2425 | $0.2255 | $0.233842 | $1.02M | -2.85% |
| 2024-09-21 | $0.2362 | $0.2413 | $0.2309 | $0.240714 | $200.22K | +1.18% |
| 2024-09-20 | $0.2354 | $0.2413 | $0.2306 | $0.237916 | $759.81K | +1.50% |
| 2024-09-19 | $0.2314 | $0.2414 | $0.2299 | $0.23441 | $1.12M | +6.32% |
| 2024-09-18 | $0.2154 | $0.2246 | $0.2080 | $0.220468 | $458.91K | +4.06% |
| 2024-09-17 | $0.2156 | $0.2249 | $0.2088 | $0.211862 | $785.99K | +3.28% |
| 2024-09-16 | $0.2146 | $0.2152 | $0.2030 | $0.205141 | $235.38K | -4.43% |
| 2024-09-15 | $0.2228 | $0.2262 | $0.2133 | $0.214642 | $229.94K | -4.39% |
| 2024-09-14 | $0.2236 | $0.2265 | $0.2198 | $0.2245 | $492.69K | -0.01% |
| 2024-09-13 | $0.2237 | $0.2283 | $0.2210 | $0.224515 | $827.58K | +3.79% |
| 2024-09-12 | $0.2096 | $0.2169 | $0.2086 | $0.216325 | $341.50K | +3.41% |
| 2024-09-11 | $0.2113 | $0.2140 | $0.2080 | $0.209184 | $780.72K | -2.09% |
| 2024-09-10 | $0.2154 | $0.2208 | $0.2068 | $0.213645 | $665.55K | -1.49% |
| 2024-09-09 | $0.2170 | $0.2228 | $0.2150 | $0.216886 | $562.79K | +3.62% |
| 2024-09-08 | $0.2063 | $0.2130 | $0.2054 | $0.209318 | $141.90K | +1.67% |
| 2024-09-07 | $0.2107 | $0.2133 | $0.2036 | $0.20588 | $516.08K | +3.53% |
| 2024-09-06 | $0.2036 | $0.2103 | $0.1926 | $0.198868 | $260.08K | -2.37% |
| 2024-09-05 | $0.2065 | $0.2104 | $0.2004 | $0.203703 | $675.04K | -1.38% |
| 2024-09-04 | $0.2085 | $0.2120 | $0.2029 | $0.206558 | $845.45K | +3.23% |
| 2024-09-03 | $0.2180 | $0.2204 | $0.1997 | $0.200096 | $290.51K | -8.22% |
| 2024-09-02 | $0.2104 | $0.2204 | $0.2083 | $0.218012 | $250.81K | +2.34% |
| 2024-09-01 | $0.2196 | $0.2212 | $0.2083 | $0.213025 | $686.32K | -3.22% |
| 2024-08-31 | $0.2242 | $0.2244 | $0.2132 | $0.220104 | $448.49K | -2.43% |
| 2024-08-30 | $0.2173 | $0.2301 | $0.2165 | $0.225593 | $584.36K | -1.23% |
| 2024-08-29 | $0.2253 | $0.2382 | $0.2247 | $0.228407 | $259.62K | +1.47% |
| 2024-08-28 | $0.2290 | $0.2367 | $0.2194 | $0.225089 | $226.88K | -1.20% |
| 2024-08-27 | $0.2421 | $0.2443 | $0.2239 | $0.227825 | $1.26M | -6.56% |
| 2024-08-26 | $0.2560 | $0.2586 | $0.2394 | $0.243815 | $1.35M | -5.91% |
| 2024-08-25 | $0.2695 | $0.2722 | $0.2525 | $0.259129 | $1.41M | -5.16% |
| 2024-08-24 | $0.2838 | $0.2985 | $0.2630 | $0.273215 | $1.42M | -0.65% |
| 2024-08-23 | $0.2542 | $0.2769 | $0.2535 | $0.275003 | $350.47K | +8.22% |
| 2024-08-22 | $0.2577 | $0.2601 | $0.2531 | $0.254103 | $207.56K | -0.78% |
| 2024-08-21 | $0.2528 | $0.2644 | $0.2506 | $0.256105 | $1.29M | +0.99% |
| 2024-08-20 | $0.2494 | $0.2643 | $0.2461 | $0.253605 | $1.28M | -2.90% |
| 2024-08-19 | $0.2519 | $0.2619 | $0.2418 | $0.261173 | $387.45K | +3.23% |
| 2024-08-18 | $0.2582 | $0.2717 | $0.2417 | $0.253009 | $1.65M | -0.50% |
| 2024-08-17 | $0.2348 | $0.2669 | $0.2336 | $0.254276 | $1.73M | +7.48% |
| 2024-08-16 | $0.2277 | $0.2435 | $0.2217 | $0.236589 | $2.00M | +3.52% |
| 2024-08-15 | $0.2263 | $0.2445 | $0.2215 | $0.228542 | $3.55M | +1.10% |
| 2024-08-14 | $0.2279 | $0.2321 | $0.2213 | $0.226066 | $589.63K | -0.73% |
| 2024-08-13 | $0.2291 | $0.2360 | $0.2211 | $0.227723 | $1.40M | +0.26% |
| 2024-08-12 | $0.2252 | $0.2312 | $0.2169 | $0.22714 | $1.10M | +7.89% |
| 2024-08-11 | $0.2328 | $0.2378 | $0.2096 | $0.210523 | $515.52K | -9.63% |
| 2024-08-10 | $0.2306 | $0.2349 | $0.2268 | $0.232952 | $377.59K | +0.93% |
| 2024-08-09 | $0.2269 | $0.2335 | $0.2258 | $0.230803 | $875.06K | -2.68% |
| 2024-08-08 | $0.2175 | $0.2377 | $0.2130 | $0.237155 | $643.00K | +9.07% |
| 2024-08-07 | $0.2233 | $0.2322 | $0.2152 | $0.217433 | $476.00K | -2.36% |
| 2024-08-06 | $0.2215 | $0.2324 | $0.2167 | $0.222684 | $1.74M | +7.64% |
| 2024-08-05 | $0.2272 | $0.2293 | $0.1795 | $0.206887 | $2.12M | -8.87% |
| 2024-08-04 | $0.2357 | $0.2458 | $0.2158 | $0.227033 | $975.40K | -3.68% |
| 2024-08-03 | $0.2612 | $0.2629 | $0.2280 | $0.235707 | $635.31K | -9.78% |
| 2024-08-02 | $0.2764 | $0.2791 | $0.2566 | $0.261256 | $408.11K | -5.56% |
| 2024-08-01 | $0.2803 | $0.2835 | $0.2533 | $0.276629 | $687.06K | -1.31% |
| 2024-07-31 | $0.2881 | $0.2990 | $0.2800 | $0.280306 | $449.13K | -3.51% |
| 2024-07-30 | $0.2995 | $0.3010 | $0.2840 | $0.290492 | $1.04M | -3.03% |
| 2024-07-29 | $0.3049 | $0.3087 | $0.2956 | $0.299566 | $1.51M | -0.90% |
| 2024-07-28 | $0.2978 | $0.3285 | $0.2938 | $0.302292 | $1.41M | -0.27% |
| 2024-07-27 | $0.3078 | $0.3130 | $0.2980 | $0.303104 | $859.41K | -0.82% |
| 2024-07-26 | $0.3049 | $0.3126 | $0.3017 | $0.305622 | $1.32M | +7.00% |
| 2024-07-25 | $0.3001 | $0.3015 | $0.2742 | $0.285621 | $654.46K | -4.81% |
| 2024-07-24 | $0.3106 | $0.3189 | $0.2966 | $0.300052 | $360.33K | -3.68% |
| 2024-07-23 | $0.3242 | $0.3391 | $0.3073 | $0.311522 | $1.87M | -3.52% |
| 2024-07-22 | $0.3560 | $0.3574 | $0.3200 | $0.322899 | $2.80M | -9.29% |
| 2024-07-21 | $0.3478 | $0.3601 | $0.3317 | $0.355984 | $2.88M | +2.89% |
| 2024-07-20 | $0.3561 | $0.3594 | $0.3453 | $0.345975 | $4.08M | -2.96% |
| 2024-07-19 | $0.3398 | $0.3576 | $0.3281 | $0.356513 | $4.16M | +3.75% |
| 2024-07-18 | $0.3537 | $0.3618 | $0.3296 | $0.343639 | $4.48M | -2.85% |
| 2024-07-17 | $0.3427 | $0.3670 | $0.3410 | $0.353714 | $3.18M | +3.23% |
| 2024-07-16 | $0.3371 | $0.3497 | $0.3142 | $0.342652 | $2.79M | +1.71% |
| 2024-07-15 | $0.3136 | $0.3384 | $0.3116 | $0.336892 | $2.65M | +5.87% |
| 2024-07-14 | $0.2985 | $0.3225 | $0.2978 | $0.318218 | $1.42M | +6.86% |
| 2024-07-13 | $0.2930 | $0.3046 | $0.2896 | $0.297777 | $1.04M | +0.70% |
| 2024-07-12 | $0.2941 | $0.3010 | $0.2924 | $0.295694 | $1.23M | +1.32% |
| 2024-07-11 | $0.2939 | $0.2974 | $0.2863 | $0.291835 | $1.18M | -4.53% |
| 2024-07-10 | $0.3019 | $0.3105 | $0.2975 | $0.305677 | $265.03K | +0.35% |
| 2024-07-09 | $0.3041 | $0.3104 | $0.2974 | $0.304596 | $1.08M | +0.83% |
| 2024-07-08 | $0.2947 | $0.3079 | $0.2904 | $0.302081 | $1.11M | +3.32% |
| 2024-07-07 | $0.2931 | $0.3114 | $0.2764 | $0.292362 | $1.35M | -4.03% |
| 2024-07-06 | $0.2853 | $0.3093 | $0.2803 | $0.304627 | $224.04K | +6.83% |
| 2024-07-05 | $0.2866 | $0.2899 | $0.2501 | $0.285162 | $447.99K | -0.39% |
| 2024-07-04 | $0.3126 | $0.3126 | $0.2494 | $0.286288 | $2.22M | -15.09% |
| 2024-07-03 | $0.3690 | $0.3702 | $0.3357 | $0.337176 | $204.30K | -8.60% |
| 2024-07-02 | $0.3738 | $0.3755 | $0.3626 | $0.368885 | $169.56K | -0.12% |
| 2024-07-01 | $0.3767 | $0.3853 | $0.3647 | $0.369334 | $1.18M | -2.92% |
| 2024-06-30 | $0.3846 | $0.3905 | $0.3699 | $0.380433 | $940.53K | +3.94% |
| 2024-06-29 | $0.3759 | $0.3808 | $0.3651 | $0.366028 | $96.49K | -2.48% |
| 2024-06-28 | $0.3920 | $0.3929 | $0.3716 | $0.375348 | $735.63K | -4.93% |
| 2024-06-27 | $0.3982 | $0.4027 | $0.3870 | $0.394825 | $975.39K | +4.60% |
| 2024-06-26 | $0.3967 | $0.4033 | $0.3765 | $0.377454 | $221.64K | -3.13% |
| 2024-06-25 | $0.3932 | $0.4049 | $0.3829 | $0.389648 | $805.55K | +3.61% |
| 2024-06-24 | $0.3676 | $0.3773 | $0.3435 | $0.376074 | $158.64K | +2.66% |
| 2024-06-23 | $0.3720 | $0.3837 | $0.3398 | $0.36633 | $1.42M | -1.97% |
| 2024-06-22 | $0.3782 | $0.3925 | $0.3706 | $0.37369 | $837.38K | -1.20% |
| 2024-06-21 | $0.3943 | $0.3967 | $0.3702 | $0.378246 | $1.26M | -3.58% |
| 2024-06-20 | $0.3819 | $0.4026 | $0.3768 | $0.392278 | $1.67M | +3.39% |
| 2024-06-19 | $0.3704 | $0.4030 | $0.3678 | $0.379428 | $1.75M | +2.48% |
| 2024-06-18 | $0.3713 | $0.3819 | $0.3515 | $0.370239 | $2.07M | -11.82% |
| 2024-06-17 | $0.4757 | $0.4829 | $0.4174 | $0.41988 | $257.96K | -11.74% |
| 2024-06-16 | $0.4950 | $0.4975 | $0.4710 | $0.47573 | $179.02K | -2.30% |
| 2024-06-15 | $0.5047 | $0.5049 | $0.4794 | $0.486937 | $740.68K | -2.81% |
| 2024-06-14 | $0.4952 | $0.5131 | $0.4700 | $0.501028 | $2.23M | -3.72% |
| 2024-06-13 | $0.5448 | $0.5586 | $0.5155 | $0.520368 | $641.44K | -4.45% |
| 2024-06-12 | $0.5384 | $0.5710 | $0.5136 | $0.544623 | $1.19M | +1.22% |
| 2024-06-11 | $0.5520 | $0.5822 | $0.5266 | $0.538047 | $1.68M | -2.81% |
| 2024-06-10 | $0.6754 | $0.6889 | $0.5510 | $0.553606 | $3.05M | -18.03% |
| 2024-06-09 | $0.5813 | $0.6829 | $0.5730 | $0.67537 | $6.36M | +16.17% |
| 2024-06-08 | $0.5262 | $0.5853 | $0.5233 | $0.581376 | $1.55M | +10.47% |
| 2024-06-07 | $0.5583 | $0.5894 | $0.4697 | $0.526287 | $1.50M | -5.76% |
| 2024-06-06 | $0.5623 | $0.5700 | $0.5463 | $0.558434 | $849.75K | -0.05% |
| 2024-06-05 | $0.5577 | $0.5707 | $0.5492 | $0.558689 | $2.59M | -0.03% |
| 2024-06-04 | $0.5533 | $0.5662 | $0.5473 | $0.558876 | $2.89M | +2.34% |
| 2024-06-03 | $0.5464 | $0.5545 | $0.5354 | $0.54612 | $2.65M | -0.44% |
| 2024-06-02 | $0.5676 | $0.5706 | $0.5348 | $0.548507 | $2.79M | -0.19% |
| 2024-06-01 | $0.5517 | $0.5556 | $0.5460 | $0.549538 | $499.49K | +0.12% |
| 2024-05-31 | $0.5503 | $0.5596 | $0.5452 | $0.548888 | $1.86M | -0.26% |
| 2024-05-30 | $0.5585 | $0.5701 | $0.5461 | $0.550307 | $1.88M | -1.12% |
| 2024-05-29 | $0.5643 | $0.5673 | $0.5274 | $0.556543 | $1.96M | -2.08% |
| 2024-05-28 | $0.5867 | $0.5892 | $0.5629 | $0.568376 | $2.38M | -3.73% |
| 2024-05-27 | $0.6106 | $0.6128 | $0.5730 | $0.590375 | $3.26M | +4.85% |
| 2024-05-26 | $0.5942 | $0.6198 | $0.5620 | $0.563077 | $419.71K | -3.63% |
| 2024-05-25 | $0.6033 | $0.6236 | $0.5689 | $0.584298 | $3.08M | -2.95% |
| 2024-05-24 | $0.5972 | $0.6272 | $0.5675 | $0.602057 | $4.07M | +1.37% |
| 2024-05-23 | $0.5607 | $0.6289 | $0.5297 | $0.593894 | $5.78M | +6.12% |
| 2024-05-22 | $0.5697 | $0.5952 | $0.5475 | $0.559625 | $5.07M | +5.12% |
| 2024-05-21 | $0.5507 | $0.5534 | $0.5227 | $0.532369 | $315.60K | -3.30% |
| 2024-05-20 | $0.5146 | $0.5625 | $0.5060 | $0.550516 | $450.10K | +6.44% |
| 2024-05-19 | $0.5269 | $0.5502 | $0.5058 | $0.517199 | $3.40M | -2.20% |
| 2024-05-18 | $0.5290 | $0.5473 | $0.5166 | $0.528821 | $2.99M | -4.26% |
| 2024-05-17 | $0.4806 | $0.5563 | $0.4788 | $0.552354 | $1.08M | +14.94% |
| 2024-05-16 | $0.4607 | $0.4871 | $0.4574 | $0.480555 | $392.64K | +3.87% |
| 2024-05-15 | $0.4490 | $0.4864 | $0.4466 | $0.462662 | $3.13M | +12.52% |
| 2024-05-14 | $0.4181 | $0.4267 | $0.4091 | $0.411167 | $275.23K | -1.31% |
| 2024-05-13 | $0.4239 | $0.4377 | $0.4104 | $0.416641 | $2.09M | -0.99% |
| 2024-05-12 | $0.4218 | $0.4290 | $0.3937 | $0.420826 | $1.57M | -0.26% |
| 2024-05-11 | $0.4361 | $0.4383 | $0.4159 | $0.421917 | $970.08K | -3.20% |
| 2024-05-10 | $0.4389 | $0.4525 | $0.4298 | $0.43587 | $1.41M | -5.54% |
| 2024-05-09 | $0.4428 | $0.4660 | $0.4327 | $0.461438 | $197.66K | +4.22% |
| 2024-05-08 | $0.4457 | $0.4574 | $0.4287 | $0.442769 | $239.44K | +0.04% |
| 2024-05-07 | $0.4632 | $0.4661 | $0.4292 | $0.442608 | $1.54M | -4.20% |
| 2024-05-06 | $0.4656 | $0.4759 | $0.4486 | $0.462007 | $1.78M | -1.17% |
| 2024-05-05 | $0.4737 | $0.4889 | $0.4567 | $0.467467 | $2.10M | -0.88% |
| 2024-05-04 | $0.4670 | $0.4769 | $0.4545 | $0.471617 | $1.21M | +0.76% |
| 2024-05-03 | $0.4660 | $0.4767 | $0.4604 | $0.468068 | $1.53M | +3.82% |
| 2024-05-02 | $0.4392 | $0.4572 | $0.4227 | $0.450854 | $149.99K | +1.51% |
| 2024-05-01 | $0.4173 | $0.4490 | $0.4139 | $0.444139 | $2.38M | +2.61% |
| 2024-04-30 | $0.4620 | $0.4674 | $0.4130 | $0.432857 | $135.59K | -6.49% |
| 2024-04-29 | $0.4815 | $0.4851 | $0.4497 | $0.462899 | $218.00K | -3.89% |
| 2024-04-28 | $0.4881 | $0.4993 | $0.4786 | $0.481652 | $161.24K | -1.48% |
| 2024-04-27 | $0.4758 | $0.4992 | $0.4736 | $0.488903 | $1.57M | +2.30% |
| 2024-04-26 | $0.4841 | $0.4936 | $0.4600 | $0.47789 | $2.05M | -5.60% |
| 2024-04-25 | $0.5201 | $0.5232 | $0.4893 | $0.506256 | $214.00K | -1.13% |
| 2024-04-24 | $0.5314 | $0.5385 | $0.4890 | $0.512018 | $2.72M | -7.51% |
| 2024-04-23 | $0.5510 | $0.5617 | $0.5422 | $0.553588 | $258.06K | +0.30% |
| 2024-04-22 | $0.5567 | $0.5632 | $0.5418 | $0.551927 | $2.92M | -0.20% |
| 2024-04-21 | $0.5450 | $0.5719 | $0.5274 | $0.553012 | $3.11M | +1.54% |
| 2024-04-20 | $0.5316 | $0.5658 | $0.5288 | $0.544633 | $2.84M | +7.20% |
| 2024-04-19 | $0.5143 | $0.5272 | $0.4704 | $0.508058 | $417.64K | -2.52% |
| 2024-04-18 | $0.5149 | $0.5269 | $0.4705 | $0.521205 | $3.44M | +2.03% |
| 2024-04-17 | $0.4875 | $0.5229 | $0.4801 | $0.510833 | $2.86M | +1.20% |
| 2024-04-16 | $0.5027 | $0.5153 | $0.4740 | $0.504755 | $278.29K | +0.33% |
| 2024-04-15 | $0.5537 | $0.5789 | $0.4848 | $0.503106 | $590.71K | -9.11% |
| 2024-04-14 | $0.5149 | $0.5663 | $0.4962 | $0.553531 | $486.14K | +7.19% |
| 2024-04-13 | $0.5941 | $0.5973 | $0.4249 | $0.516421 | $917.20K | -12.06% |
| 2024-04-12 | $0.6703 | $0.6802 | $0.4999 | $0.587229 | $8.70M | -16.74% |
| 2024-04-11 | $0.7319 | $0.7754 | $0.6933 | $0.705288 | $643.04K | -3.20% |
| 2024-04-10 | $0.7359 | $0.7766 | $0.7169 | $0.728596 | $7.02M | -4.54% |
| 2024-04-09 | $0.8008 | $0.8232 | $0.7557 | $0.763223 | $2.74M | -4.84% |
| 2024-04-08 | $0.9298 | $0.9397 | $0.7994 | $0.80202 | $2.41M | -13.72% |
| 2024-04-07 | $0.7554 | $0.9834 | $0.7438 | $0.9296 | $3.16M | +23.11% |
| 2024-04-06 | $0.6076 | $0.7778 | $0.6012 | $0.755119 | $761.67K | +24.23% |
| 2024-04-05 | $0.7230 | $0.7267 | $0.5925 | $0.607862 | $720.31K | -15.92% |
| 2024-04-04 | $0.8138 | $0.8447 | $0.7172 | $0.722996 | $1.85M | -11.16% |
| 2024-04-03 | $0.7308 | $0.8576 | $0.7017 | $0.813805 | $2.56M | +11.09% |
| 2024-04-02 | $0.7247 | $0.7666 | $0.6288 | $0.732581 | $1.29M | +1.11% |
| 2024-04-01 | $0.6665 | $0.7435 | $0.6244 | $0.724546 | $1.10M | +6.32% |
| 2024-03-31 | $0.6737 | $0.7197 | $0.6235 | $0.681467 | $7.19M | +5.29% |
| 2024-03-30 | $0.6702 | $0.6836 | $0.6374 | $0.647217 | $348.99K | -3.30% |
| 2024-03-29 | $0.6382 | $0.7146 | $0.5998 | $0.669317 | $1.30M | +3.48% |
| 2024-03-28 | $0.5793 | $0.6800 | $0.5755 | $0.646803 | $10.02M | +18.34% |
| 2024-03-27 | $0.5711 | $0.5807 | $0.5323 | $0.546543 | $142.86K | -4.32% |
| 2024-03-26 | $0.5620 | $0.5775 | $0.5498 | $0.571228 | $214.92K | +1.70% |
| 2024-03-25 | $0.5582 | $0.5786 | $0.5516 | $0.561672 | $2.79M | +3.72% |
| 2024-03-24 | $0.5142 | $0.5581 | $0.5047 | $0.541523 | $277.53K | +4.07% |
| 2024-03-23 | $0.5283 | $0.5320 | $0.5043 | $0.520365 | $1.65M | -0.89% |
| 2024-03-22 | $0.5095 | $0.5329 | $0.4950 | $0.525026 | $1.85M | -0.58% |
| 2024-03-21 | $0.5299 | $0.5442 | $0.5094 | $0.528072 | $124.45K | +0.35% |
| 2024-03-20 | $0.4825 | $0.5442 | $0.4630 | $0.52621 | $2.81M | +9.25% |
| 2024-03-19 | $0.5083 | $0.5201 | $0.4516 | $0.48165 | $2.79M | -12.18% |
| 2024-03-18 | $0.5925 | $0.5999 | $0.5385 | $0.548433 | $145.96K | -7.58% |
| 2024-03-17 | $0.5653 | $0.6024 | $0.5357 | $0.593422 | $185.47K | +4.79% |
| 2024-03-16 | $0.6327 | $0.6476 | $0.5528 | $0.566277 | $364.67K | -10.33% |
| 2024-03-15 | $0.6924 | $0.7111 | $0.5913 | $0.631486 | $489.31K | -9.44% |
| 2024-03-14 | $0.7116 | $0.7279 | $0.6324 | $0.697292 | $715.80K | -2.05% |
| 2024-03-13 | $0.6613 | $0.7539 | $0.6511 | $0.711858 | $1.10M | +7.65% |
| 2024-03-12 | $0.6564 | $0.6768 | $0.6163 | $0.661255 | $442.52K | +0.07% |
| 2024-03-11 | $0.6334 | $0.6764 | $0.6154 | $0.660782 | $4.81M | +5.12% |
| 2024-03-10 | $0.6102 | $0.6446 | $0.5815 | $0.628572 | $4.61M | +8.73% |
| 2024-03-09 | $0.5387 | $0.6068 | $0.5367 | $0.578093 | $357.67K | +7.26% |
| 2024-03-08 | $0.5680 | $0.5744 | $0.5114 | $0.538976 | $353.68K | -5.09% |
| 2024-03-07 | $0.5240 | $0.5726 | $0.5172 | $0.567875 | $442.21K | +8.63% |
| 2024-03-06 | $0.4990 | $0.5491 | $0.4980 | $0.522742 | $617.29K | +2.71% |
| 2024-03-05 | $0.5058 | $0.5500 | $0.4000 | $0.50895 | $9.72M | +0.97% |
| 2024-03-04 | $0.5040 | $0.5319 | $0.4788 | $0.504079 | $5.95M | -3.24% |
| 2024-03-03 | $0.5418 | $0.5461 | $0.4587 | $0.520972 | $867.34K | -3.76% |
| 2024-03-02 | $0.5015 | $0.5927 | $0.4872 | $0.54133 | $2.58M | +7.84% |
| 2024-03-01 | $0.4084 | $0.5265 | $0.4084 | $0.501988 | $2.11M | +22.98% |
| 2024-02-29 | $0.3900 | $0.4900 | $0.3878 | $0.408193 | $830.54K | +4.62% |
| 2024-02-28 | $0.3941 | $0.4087 | $0.3500 | $0.390163 | $309.66K | -2.06% |
| 2024-02-27 | $0.3869 | $0.4075 | $0.3815 | $0.398354 | $2.18M | +3.29% |
| 2024-02-26 | $0.3748 | $0.3958 | $0.3730 | $0.385665 | $2.42M | +2.85% |
| 2024-02-25 | $0.3728 | $0.3807 | $0.3599 | $0.37499 | $1.59M | -2.98% |
| 2024-02-24 | $0.3901 | $0.3982 | $0.3777 | $0.386519 | $109.24K | +0.04% |
| 2024-02-23 | $0.3965 | $0.4027 | $0.3792 | $0.386347 | $1.65M | -2.38% |
| 2024-02-22 | $0.4076 | $0.4094 | $0.3812 | $0.395777 | $1.48M | -2.31% |
| 2024-02-21 | $0.3963 | $0.4102 | $0.3817 | $0.40513 | $1.97M | -6.58% |
| 2024-02-20 | $0.4505 | $0.4537 | $0.4058 | $0.433653 | $236.82K | -3.73% |
| 2024-02-19 | $0.4453 | $0.4717 | $0.4415 | $0.450439 | $123.23K | -0.07% |
| 2024-02-18 | $0.4415 | $0.4721 | $0.4400 | $0.450734 | $1.65M | +5.57% |
| 2024-02-17 | $0.4227 | $0.4360 | $0.4022 | $0.426959 | $145.23K | +2.42% |
| 2024-02-16 | $0.4121 | $0.4359 | $0.4025 | $0.416879 | $1.76M | +1.21% |
| 2024-02-15 | $0.4144 | $0.4255 | $0.4029 | $0.411887 | $1.94M | -0.61% |
| 2024-02-14 | $0.4085 | $0.4234 | $0.4033 | $0.414395 | $1.64M | +5.61% |
| 2024-02-13 | $0.3899 | $0.4032 | $0.3810 | $0.392382 | $106.63K | +1.36% |
| 2024-02-12 | $0.3884 | $0.4041 | $0.3813 | $0.387134 | $1.50M | -0.05% |
| 2024-02-11 | $0.3861 | $0.3990 | $0.3801 | $0.387335 | $961.10K | +0.61% |
| 2024-02-10 | $0.3812 | $0.3947 | $0.3799 | $0.384971 | $741.64K | +1.14% |
| 2024-02-09 | $0.3785 | $0.3900 | $0.3736 | $0.380623 | $1.02M | +0.85% |
| 2024-02-08 | $0.3711 | $0.3927 | $0.3672 | $0.377413 | $1.52M | +7.43% |
| 2024-02-07 | $0.3388 | $0.3629 | $0.3380 | $0.351295 | $123.04K | +2.04% |
| 2024-02-06 | $0.3382 | $0.3631 | $0.3351 | $0.344264 | $1.44M | +2.62% |
| 2024-02-05 | $0.3265 | $0.3403 | $0.3234 | $0.335472 | $968.50K | +2.43% |
| 2024-02-04 | $0.3416 | $0.3438 | $0.3218 | $0.327503 | $756.72K | -4.35% |
| 2024-02-03 | $0.3472 | $0.3484 | $0.3372 | $0.342391 | $568.42K | -1.60% |
| 2024-02-02 | $0.3510 | $0.3557 | $0.3435 | $0.347962 | $940.50K | -0.41% |
| 2024-02-01 | $0.3415 | $0.3527 | $0.3375 | $0.349394 | $1.09M | +2.48% |
| 2024-01-31 | $0.3447 | $0.3491 | $0.3328 | $0.340944 | $1.36M | -1.27% |
| 2024-01-30 | $0.3531 | $0.3575 | $0.3353 | $0.345327 | $1.14M | -2.16% |
| 2024-01-29 | $0.3498 | $0.3608 | $0.3489 | $0.35294 | $1.11M | +1.52% |
| 2024-01-28 | $0.3460 | $0.3513 | $0.3366 | $0.347659 | $1.07M | +0.36% |
| 2024-01-27 | $0.3488 | $0.3567 | $0.3414 | $0.346417 | $804.45K | -0.61% |
| 2024-01-26 | $0.3472 | $0.3567 | $0.3458 | $0.348551 | $911.87K | +4.45% |
| 2024-01-25 | $0.3336 | $0.3357 | $0.3240 | $0.333707 | $83.53K | +1.55% |
| 2024-01-24 | $0.3337 | $0.3365 | $0.3255 | $0.328598 | $1.16M | -6.03% |
| 2024-01-23 | $0.3760 | $0.3824 | $0.3357 | $0.349666 | $179.02K | -6.68% |
| 2024-01-22 | $0.4013 | $0.4058 | $0.3708 | $0.374694 | $115.57K | -6.54% |
| 2024-01-21 | $0.3978 | $0.4324 | $0.3953 | $0.40092 | $185.97K | +0.04% |
| 2024-01-20 | $0.3991 | $0.4329 | $0.3912 | $0.400763 | $2.24M | +6.98% |
| 2024-01-19 | $0.3868 | $0.4102 | $0.3540 | $0.374621 | $147.00K | -3.08% |
| 2024-01-18 | $0.4048 | $0.4126 | $0.3751 | $0.386519 | $156.89K | -3.26% |
| 2024-01-17 | $0.3999 | $0.4123 | $0.3947 | $0.399529 | $1.82M | -0.02% |
| 2024-01-16 | $0.3865 | $0.4113 | $0.3845 | $0.399607 | $1.96M | +8.22% |
| 2024-01-15 | $0.3692 | $0.3833 | $0.3601 | $0.369246 | $138.30K | +1.06% |
| 2024-01-14 | $0.3896 | $0.3921 | $0.3603 | $0.365366 | $2.11M | -1.83% |
| 2024-01-13 | $0.3640 | $0.3830 | $0.3491 | $0.372184 | $162.37K | +2.74% |
| 2024-01-12 | $0.3677 | $0.3832 | $0.3504 | $0.362245 | $169.33K | -1.84% |
| 2024-01-11 | $0.3622 | $0.3847 | $0.3535 | $0.369049 | $3.09M | +2.53% |
| 2024-01-10 | $0.3329 | $0.3740 | $0.3276 | $0.359943 | $2.62M | +8.67% |
| 2024-01-09 | $0.3201 | $0.3379 | $0.3110 | $0.33122 | $2.06M | -1.10% |
| 2024-01-08 | $0.3225 | $0.3379 | $0.3036 | $0.334915 | $119.11K | +1.59% |
| 2024-01-07 | $0.3338 | $0.3350 | $0.3041 | $0.329661 | $1.31M | -1.90% |
| 2024-01-06 | $0.3465 | $0.3515 | $0.3321 | $0.33603 | $1.21M | -6.42% |
| 2024-01-05 | $0.3625 | $0.3636 | $0.3386 | $0.359086 | $158.35K | -1.18% |
| 2024-01-04 | $0.3572 | $0.3712 | $0.3493 | $0.363361 | $179.35K | +0.75% |
| 2024-01-03 | $0.3508 | $0.3712 | $0.3341 | $0.36066 | $1.77M | -5.67% |
| 2024-01-02 | $0.3985 | $0.4028 | $0.3792 | $0.382323 | $102.10K | -2.42% |
| 2024-01-01 | $0.3925 | $0.4025 | $0.3837 | $0.391799 | $514.20K | +0.97% |
Frequently asked questions
What was the Biconomy price on January 1, 2024?
BICO opened 2024-01-01 at $0.3925 and closed that day at $0.391799.
What was the highest price of Biconomy in 2024?
The highest was $0.9834 on 2024-04-07; the lowest was $0.1686 on 2024-10-26.
How much did Biconomy change in 2024?
BICO moved -23.60% in 2024, from $0.3925 to $0.299867.
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.