Biconomy price history in 2025
In 2025 Biconomy (BICO) went from $0.3099 on 2025-01-01 to $0.042452 on 2025-12-31, a change of -86.30%. The highest price was $0.3517 on 2025-01-03 and the lowest $0.02265 on 2025-10-10. About $732.59M was traded across the year. The best day was 2025-05-08 (+18.63%) and the worst 2025-10-10 (-29.93%).
$0.3099Open · 2025-01-01
$0.042452Close · 2025-12-31
$0.3517High · 2025-01-03
$0.02265Low · 2025-10-10
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.3099 | $0.3517 | $0.2190 | $0.242558 | $33.67M | -21.73% |
| February | $0.2426 | $0.2450 | $0.1354 | $0.157825 | $46.89M | -34.94% |
| March | $0.1578 | $0.1729 | $0.1013 | $0.111565 | $54.65M | -29.30% |
| April | $0.1116 | $0.14338 | $0.0780 | $0.133948 | $51.42M | +20.03% |
| May | $0.1344 | $0.1544 | $0.09615 | $0.102457 | $71.65M | -23.77% |
| June | $0.10202 | $0.1162 | $0.0769 | $0.092258 | $65.17M | -9.57% |
| July | $0.09227 | $0.13002 | $0.0868 | $0.100418 | $122.46M | +8.83% |
| August | $0.10027 | $0.1372 | $0.09273 | $0.105471 | $110.87M | +5.19% |
| September | $0.1052 | $0.10831 | $0.0861 | $0.09107 | $53.56M | -13.43% |
| October | $0.09391 | $0.1023 | $0.02265 | $0.059147 | $47.82M | -37.02% |
| November | $0.0586 | $0.0725 | $0.05058 | $0.058632 | $47.89M | +0.05% |
| December | $0.0586 | $0.05863 | $0.03994 | $0.042452 | $26.54M | -27.56% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $0.04191 | $0.04255 | $0.04034 | $0.042452 | $1.38M | +1.88% |
| 2025-12-30 | $0.04239 | $0.04302 | $0.041669 | $0.041669 | $897.08K | -1.84% |
| 2025-12-29 | $0.04305 | $0.04395 | $0.04184 | $0.042449 | $1.14M | -0.69% |
| 2025-12-28 | $0.0439 | $0.04419 | $0.0419 | $0.042744 | $817.18K | -2.66% |
| 2025-12-27 | $0.0436 | $0.04424 | $0.04314 | $0.043912 | $593.21K | +1.80% |
| 2025-12-26 | $0.04255 | $0.04366 | $0.04215 | $0.043134 | $528.10K | +2.04% |
| 2025-12-25 | $0.0430 | $0.0436 | $0.0416 | $0.042273 | $611.29K | -1.28% |
| 2025-12-24 | $0.04135 | $0.0436 | $0.0411 | $0.042823 | $568.70K | +3.29% |
| 2025-12-23 | $0.0410 | $0.04224 | $0.04056 | $0.041457 | $942.31K | +0.92% |
| 2025-12-22 | $0.0421 | $0.04225 | $0.0403 | $0.04108 | $1.37M | -2.27% |
| 2025-12-21 | $0.0415 | $0.0424 | $0.0410 | $0.042034 | $1.78M | +0.06% |
| 2025-12-20 | $0.0432 | $0.0434 | $0.0408 | $0.042009 | $1.40M | -2.83% |
| 2025-12-19 | $0.0424 | $0.0436 | $0.0422 | $0.043232 | $1.01M | +6.67% |
| 2025-12-18 | $0.04182 | $0.04334 | $0.03994 | $0.040528 | $199.52K | -4.63% |
| 2025-12-17 | $0.0430 | $0.04331 | $0.0413 | $0.042497 | $1.10M | -2.05% |
| 2025-12-16 | $0.0442 | $0.04447 | $0.04284 | $0.043387 | $759.27K | -1.89% |
| 2025-12-15 | $0.0441 | $0.0446 | $0.0427 | $0.044223 | $968.65K | -1.00% |
| 2025-12-14 | $0.04617 | $0.0469 | $0.04374 | $0.044671 | $1.02M | -8.57% |
| 2025-12-13 | $0.04913 | $0.04952 | $0.04829 | $0.04886 | $147.65K | +0.03% |
| 2025-12-12 | $0.0486 | $0.05104 | $0.0480 | $0.048845 | $696.04K | -3.55% |
| 2025-12-11 | $0.05156 | $0.05163 | $0.04827 | $0.050645 | $334.12K | -1.82% |
| 2025-12-10 | $0.05288 | $0.0537 | $0.05135 | $0.051585 | $168.66K | -1.62% |
| 2025-12-09 | $0.0529 | $0.0539 | $0.0516 | $0.052433 | $819.79K | +0.51% |
| 2025-12-08 | $0.05102 | $0.05291 | $0.05043 | $0.052169 | $1.14M | +2.20% |
| 2025-12-07 | $0.05136 | $0.0531 | $0.0501 | $0.051046 | $1.25M | -1.69% |
| 2025-12-06 | $0.0522 | $0.05331 | $0.04995 | $0.051921 | $741.15K | -0.02% |
| 2025-12-05 | $0.0525 | $0.05382 | $0.0502 | $0.051932 | $727.27K | -1.38% |
| 2025-12-04 | $0.0545 | $0.05554 | $0.05237 | $0.052657 | $683.15K | -3.18% |
| 2025-12-03 | $0.05374 | $0.0556 | $0.0530 | $0.054386 | $1.08M | -0.08% |
| 2025-12-02 | $0.0560 | $0.05651 | $0.05251 | $0.054429 | $1.23M | +1.22% |
| 2025-12-01 | $0.0586 | $0.05863 | $0.0528 | $0.053774 | $428.83K | -8.28% |
| 2025-11-30 | $0.0607 | $0.06128 | $0.05831 | $0.058632 | $240.42K | -1.72% |
| 2025-11-29 | $0.06192 | $0.0626 | $0.0583 | $0.059657 | $1.06M | -4.23% |
| 2025-11-28 | $0.0634 | $0.0646 | $0.0614 | $0.06229 | $844.84K | -1.88% |
| 2025-11-27 | $0.06596 | $0.06618 | $0.0629 | $0.063481 | $1.13M | -3.95% |
| 2025-11-26 | $0.06075 | $0.07185 | $0.06072 | $0.06609 | $2.73M | +8.77% |
| 2025-11-25 | $0.06124 | $0.06229 | $0.05864 | $0.060764 | $453.03K | +0.35% |
| 2025-11-24 | $0.0620 | $0.06372 | $0.0602 | $0.060549 | $1.90M | -1.93% |
| 2025-11-23 | $0.0600 | $0.0725 | $0.05981 | $0.061739 | $4.07M | +2.93% |
| 2025-11-22 | $0.0604 | $0.06097 | $0.05865 | $0.059979 | $559.23K | -0.52% |
| 2025-11-21 | $0.0593 | $0.0614 | $0.05377 | $0.060292 | $1.76M | +1.20% |
| 2025-11-20 | $0.06024 | $0.06306 | $0.0589 | $0.059578 | $1.69M | -0.86% |
| 2025-11-19 | $0.05982 | $0.0614 | $0.0591 | $0.060095 | $2.24M | +0.42% |
| 2025-11-18 | $0.0590 | $0.06128 | $0.0587 | $0.059845 | $3.16M | +10.07% |
| 2025-11-17 | $0.05506 | $0.05748 | $0.05306 | $0.054371 | $424.07K | -1.49% |
| 2025-11-16 | $0.0565 | $0.05869 | $0.0531 | $0.055191 | $1.28M | -2.35% |
| 2025-11-15 | $0.05478 | $0.05765 | $0.05477 | $0.056518 | $185.99K | +1.72% |
| 2025-11-14 | $0.05729 | $0.0577 | $0.05366 | $0.055564 | $1.04M | -2.45% |
| 2025-11-13 | $0.05914 | $0.0597 | $0.05422 | $0.056958 | $1.97M | -2.54% |
| 2025-11-12 | $0.05984 | $0.06397 | $0.05653 | $0.058441 | $1.16M | -1.59% |
| 2025-11-11 | $0.0624 | $0.06404 | $0.05938 | $0.059387 | $1.21M | -3.97% |
| 2025-11-10 | $0.06208 | $0.0641 | $0.06148 | $0.061842 | $795.69K | -0.68% |
| 2025-11-09 | $0.0634 | $0.0639 | $0.05941 | $0.062268 | $897.19K | -1.23% |
| 2025-11-08 | $0.06546 | $0.06684 | $0.0606 | $0.063043 | $1.15M | -3.71% |
| 2025-11-07 | $0.0602 | $0.06704 | $0.0589 | $0.065474 | $1.48M | +8.78% |
| 2025-11-06 | $0.06233 | $0.0635 | $0.05899 | $0.060187 | $1.18M | -3.57% |
| 2025-11-05 | $0.06007 | $0.06395 | $0.05642 | $0.062413 | $1.74M | +2.98% |
| 2025-11-04 | $0.05345 | $0.06475 | $0.05301 | $0.060606 | $9.00M | +13.48% |
| 2025-11-03 | $0.0598 | $0.0599 | $0.05058 | $0.053406 | $1.06M | -10.73% |
| 2025-11-02 | $0.06024 | $0.06178 | $0.0571 | $0.059827 | $577.61K | +0.29% |
| 2025-11-01 | $0.0586 | $0.06067 | $0.0580 | $0.059652 | $873.37K | +0.85% |
| 2025-10-31 | $0.05865 | $0.06021 | $0.0569 | $0.059147 | $1.44M | +1.96% |
| 2025-10-30 | $0.0574 | $0.0621 | $0.0549 | $0.058012 | $2.73M | -7.24% |
| 2025-10-29 | $0.0627 | $0.06463 | $0.06066 | $0.062542 | $469.11K | +0.27% |
| 2025-10-28 | $0.0641 | $0.0665 | $0.0616 | $0.062372 | $1.28M | -3.07% |
| 2025-10-27 | $0.06643 | $0.06939 | $0.06347 | $0.064345 | $2.68M | -3.23% |
| 2025-10-26 | $0.06559 | $0.0668 | $0.06386 | $0.066494 | $1.38M | +1.46% |
| 2025-10-25 | $0.06502 | $0.0660 | $0.0637 | $0.06554 | $1.31M | +0.65% |
| 2025-10-24 | $0.0645 | $0.0664 | $0.06401 | $0.065117 | $942.11K | +1.18% |
| 2025-10-23 | $0.0644 | $0.0663 | $0.0638 | $0.064359 | $1.76M | +3.39% |
| 2025-10-22 | $0.06377 | $0.0649 | $0.0602 | $0.062249 | $423.67K | -2.48% |
| 2025-10-21 | $0.0684 | $0.06877 | $0.0624 | $0.063832 | $1.68M | -4.93% |
| 2025-10-20 | $0.06583 | $0.06829 | $0.0642 | $0.067146 | $1.16M | +1.73% |
| 2025-10-19 | $0.0648 | $0.0672 | $0.0633 | $0.066006 | $1.45M | +0.49% |
| 2025-10-18 | $0.06431 | $0.0670 | $0.0633 | $0.065683 | $1.07M | +2.35% |
| 2025-10-17 | $0.06523 | $0.06648 | $0.0605 | $0.064174 | $1.40M | -0.87% |
| 2025-10-16 | $0.0666 | $0.0676 | $0.06043 | $0.064737 | $2.96M | -6.69% |
| 2025-10-15 | $0.07303 | $0.0753 | $0.0684 | $0.069376 | $664.05K | -5.02% |
| 2025-10-14 | $0.07562 | $0.07582 | $0.06736 | $0.073041 | $868.93K | -3.41% |
| 2025-10-13 | $0.06966 | $0.07615 | $0.0688 | $0.075623 | $952.35K | +8.50% |
| 2025-10-12 | $0.0626 | $0.07082 | $0.06142 | $0.069701 | $921.50K | +11.30% |
| 2025-10-11 | $0.0631 | $0.0668 | $0.06002 | $0.062623 | $1.48M | -0.71% |
| 2025-10-10 | $0.09112 | $0.09353 | $0.02265 | $0.063071 | $2.26M | -29.93% |
| 2025-10-09 | $0.0892 | $0.0935 | $0.0883 | $0.090012 | $3.05M | -4.49% |
| 2025-10-08 | $0.0924 | $0.09579 | $0.09108 | $0.094248 | $485.16K | +1.55% |
| 2025-10-07 | $0.0925 | $0.09428 | $0.09081 | $0.092807 | $4.31M | -6.44% |
| 2025-10-06 | $0.09387 | $0.1023 | $0.0934 | $0.099195 | $1.08M | +5.66% |
| 2025-10-05 | $0.09557 | $0.1003 | $0.0936 | $0.093882 | $677.21K | -2.73% |
| 2025-10-04 | $0.0944 | $0.1002 | $0.0940 | $0.096519 | $1.75M | -1.93% |
| 2025-10-03 | $0.09939 | $0.1005 | $0.09583 | $0.098421 | $767.52K | -0.93% |
| 2025-10-02 | $0.0976 | $0.10063 | $0.0959 | $0.09935 | $2.46M | +2.46% |
| 2025-10-01 | $0.09391 | $0.0985 | $0.0934 | $0.096968 | $1.96M | +6.48% |
| 2025-09-30 | $0.0916 | $0.09191 | $0.0884 | $0.09107 | $503.69K | +0.88% |
| 2025-09-29 | $0.09168 | $0.0929 | $0.08833 | $0.090273 | $2.20M | -1.99% |
| 2025-09-28 | $0.09093 | $0.09304 | $0.08915 | $0.092101 | $2.27M | +0.96% |
| 2025-09-27 | $0.09269 | $0.09321 | $0.0886 | $0.091228 | $1.39M | -1.02% |
| 2025-09-26 | $0.08744 | $0.0926 | $0.0868 | $0.092171 | $1.59M | +4.32% |
| 2025-09-25 | $0.09083 | $0.0910 | $0.0861 | $0.088357 | $3.03M | -6.24% |
| 2025-09-24 | $0.09168 | $0.1008 | $0.09044 | $0.094235 | $1.28M | +2.75% |
| 2025-09-23 | $0.09388 | $0.09435 | $0.0906 | $0.091713 | $685.88K | -2.08% |
| 2025-09-22 | $0.1025 | $0.10297 | $0.0904 | $0.093659 | $2.53M | -8.70% |
| 2025-09-21 | $0.10197 | $0.1075 | $0.10137 | $0.102584 | $949.73K | -0.65% |
| 2025-09-20 | $0.1022 | $0.1074 | $0.10045 | $0.103258 | $2.94M | +5.22% |
| 2025-09-19 | $0.1044 | $0.10592 | $0.09731 | $0.098136 | $944.28K | -6.01% |
| 2025-09-18 | $0.10341 | $0.10534 | $0.10223 | $0.104406 | $613.65K | +0.27% |
| 2025-09-17 | $0.0979 | $0.1050 | $0.0970 | $0.104126 | $2.88M | +5.59% |
| 2025-09-16 | $0.0995 | $0.1007 | $0.0976 | $0.098618 | $1.54M | -0.09% |
| 2025-09-15 | $0.0973 | $0.09974 | $0.0956 | $0.098705 | $2.39M | -2.74% |
| 2025-09-14 | $0.10696 | $0.10788 | $0.10078 | $0.101489 | $816.56K | -5.10% |
| 2025-09-13 | $0.10515 | $0.10831 | $0.10449 | $0.106942 | $826.79K | +0.97% |
| 2025-09-12 | $0.10184 | $0.10821 | $0.1017 | $0.105913 | $2.33M | +3.80% |
| 2025-09-11 | $0.09988 | $0.1030 | $0.0996 | $0.102037 | $1.92M | +1.83% |
| 2025-09-10 | $0.1011 | $0.10283 | $0.0986 | $0.100207 | $3.05M | +3.33% |
| 2025-09-09 | $0.09816 | $0.10065 | $0.0948 | $0.096975 | $1.08M | +0.37% |
| 2025-09-08 | $0.0985 | $0.10064 | $0.0951 | $0.096612 | $2.79M | -1.07% |
| 2025-09-07 | $0.0964 | $0.09869 | $0.0953 | $0.097658 | $1.82M | +2.43% |
| 2025-09-06 | $0.0949 | $0.09642 | $0.09343 | $0.095346 | $984.32K | +0.57% |
| 2025-09-05 | $0.09352 | $0.09763 | $0.09322 | $0.094806 | $1.47M | +0.76% |
| 2025-09-04 | $0.0976 | $0.09808 | $0.0913 | $0.094093 | $1.84M | -3.64% |
| 2025-09-03 | $0.09723 | $0.0988 | $0.0958 | $0.097647 | $770.36K | -0.14% |
| 2025-09-02 | $0.0965 | $0.09878 | $0.09543 | $0.097783 | $3.07M | +0.25% |
| 2025-09-01 | $0.1052 | $0.1052 | $0.0961 | $0.097538 | $3.04M | -7.52% |
| 2025-08-31 | $0.10716 | $0.1163 | $0.10537 | $0.105471 | $1.62M | -2.17% |
| 2025-08-30 | $0.10793 | $0.1164 | $0.10639 | $0.107809 | $3.83M | -1.54% |
| 2025-08-29 | $0.11861 | $0.11904 | $0.1056 | $0.109498 | $5.22M | -7.87% |
| 2025-08-28 | $0.1201 | $0.12411 | $0.1166 | $0.11885 | $5.56M | -1.53% |
| 2025-08-27 | $0.10616 | $0.1372 | $0.1045 | $0.120694 | $24.78M | +13.68% |
| 2025-08-26 | $0.10077 | $0.1087 | $0.09948 | $0.106174 | $1.34M | +5.33% |
| 2025-08-25 | $0.1112 | $0.11218 | $0.09916 | $0.100802 | $1.02M | -9.32% |
| 2025-08-24 | $0.1140 | $0.1163 | $0.10893 | $0.111163 | $1.38M | -2.57% |
| 2025-08-23 | $0.1165 | $0.11787 | $0.11175 | $0.11409 | $1.55M | -0.94% |
| 2025-08-22 | $0.1140 | $0.1216 | $0.11193 | $0.115175 | $7.13M | +10.14% |
| 2025-08-21 | $0.10862 | $0.10982 | $0.10303 | $0.104567 | $543.66K | -3.76% |
| 2025-08-20 | $0.10184 | $0.10942 | $0.10148 | $0.108652 | $814.22K | +6.70% |
| 2025-08-19 | $0.10565 | $0.11049 | $0.10143 | $0.101827 | $1.20M | -3.71% |
| 2025-08-18 | $0.1049 | $0.1104 | $0.10305 | $0.105751 | $3.02M | -0.25% |
| 2025-08-17 | $0.11175 | $0.1120 | $0.10151 | $0.106016 | $2.52M | -4.10% |
| 2025-08-16 | $0.1095 | $0.11183 | $0.10796 | $0.110545 | $1.58M | +2.28% |
| 2025-08-15 | $0.10867 | $0.11117 | $0.10306 | $0.108081 | $2.12M | -0.55% |
| 2025-08-14 | $0.1208 | $0.12214 | $0.10689 | $0.108678 | $1.79M | -10.08% |
| 2025-08-13 | $0.11683 | $0.12233 | $0.11553 | $0.120859 | $1.42M | +1.85% |
| 2025-08-12 | $0.1164 | $0.12219 | $0.1154 | $0.118665 | $4.81M | +7.22% |
| 2025-08-11 | $0.11832 | $0.12342 | $0.10886 | $0.110676 | $1.85M | -6.50% |
| 2025-08-10 | $0.11819 | $0.12658 | $0.11378 | $0.118372 | $3.36M | +0.17% |
| 2025-08-09 | $0.10964 | $0.1221 | $0.10912 | $0.118167 | $3.12M | +7.79% |
| 2025-08-08 | $0.10918 | $0.1108 | $0.1062 | $0.109622 | $1.36M | +1.37% |
| 2025-08-07 | $0.1068 | $0.1109 | $0.1041 | $0.108142 | $4.92M | +1.91% |
| 2025-08-06 | $0.10637 | $0.1088 | $0.10321 | $0.106115 | $4.28M | -1.49% |
| 2025-08-05 | $0.10551 | $0.12072 | $0.1054 | $0.107722 | $12.68M | +2.15% |
| 2025-08-04 | $0.09913 | $0.1061 | $0.0988 | $0.105458 | $655.32K | +5.36% |
| 2025-08-03 | $0.0983 | $0.1023 | $0.0977 | $0.100092 | $1.84M | +5.98% |
| 2025-08-02 | $0.0982 | $0.0997 | $0.09273 | $0.094441 | $607.10K | -2.55% |
| 2025-08-01 | $0.10027 | $0.10219 | $0.09512 | $0.096909 | $2.92M | -3.49% |
| 2025-07-31 | $0.1041 | $0.11013 | $0.09665 | $0.100418 | $3.97M | -6.73% |
| 2025-07-30 | $0.1119 | $0.1124 | $0.1023 | $0.107661 | $1.05M | -3.78% |
| 2025-07-29 | $0.11449 | $0.11912 | $0.1101 | $0.111886 | $1.73M | -1.23% |
| 2025-07-28 | $0.12301 | $0.13002 | $0.1131 | $0.113277 | $7.08M | -7.12% |
| 2025-07-27 | $0.11589 | $0.1268 | $0.11588 | $0.12196 | $9.43M | +5.26% |
| 2025-07-26 | $0.11271 | $0.11851 | $0.11222 | $0.115862 | $1.37M | +1.63% |
| 2025-07-25 | $0.11299 | $0.12568 | $0.10738 | $0.113998 | $9.68M | +0.86% |
| 2025-07-24 | $0.10849 | $0.1177 | $0.10048 | $0.113027 | $3.41M | +3.85% |
| 2025-07-23 | $0.1121 | $0.1133 | $0.1005 | $0.108838 | $6.52M | -9.17% |
| 2025-07-22 | $0.1169 | $0.1201 | $0.11116 | $0.119827 | $2.29M | +1.99% |
| 2025-07-21 | $0.11758 | $0.1198 | $0.11102 | $0.11749 | $7.23M | +0.50% |
| 2025-07-20 | $0.11791 | $0.1200 | $0.1133 | $0.1169 | $6.05M | +4.45% |
| 2025-07-19 | $0.11103 | $0.11338 | $0.10829 | $0.111919 | $1.02M | +1.51% |
| 2025-07-18 | $0.11268 | $0.1150 | $0.1082 | $0.110258 | $4.75M | -1.66% |
| 2025-07-17 | $0.1109 | $0.11803 | $0.10689 | $0.112124 | $6.18M | +0.99% |
| 2025-07-16 | $0.1117 | $0.1139 | $0.1068 | $0.111029 | $5.73M | -0.81% |
| 2025-07-15 | $0.1060 | $0.11376 | $0.1045 | $0.111931 | $5.83M | +6.49% |
| 2025-07-14 | $0.1050 | $0.1069 | $0.09957 | $0.105107 | $4.70M | +0.05% |
| 2025-07-13 | $0.1046 | $0.1104 | $0.10369 | $0.105057 | $5.25M | -1.04% |
| 2025-07-12 | $0.1021 | $0.11023 | $0.10146 | $0.106165 | $3.72M | +0.29% |
| 2025-07-11 | $0.10496 | $0.11142 | $0.1038 | $0.105863 | $2.73M | -0.28% |
| 2025-07-10 | $0.0975 | $0.11146 | $0.0973 | $0.106157 | $5.94M | +8.45% |
| 2025-07-09 | $0.09233 | $0.09902 | $0.0916 | $0.097889 | $3.27M | +4.57% |
| 2025-07-08 | $0.0908 | $0.0972 | $0.09037 | $0.093615 | $3.06M | +3.40% |
| 2025-07-07 | $0.09147 | $0.0930 | $0.08878 | $0.090535 | $2.34M | -1.04% |
| 2025-07-06 | $0.09215 | $0.0941 | $0.0900 | $0.091487 | $1.39M | +2.75% |
| 2025-07-05 | $0.0874 | $0.0905 | $0.0874 | $0.089038 | $632.70K | +0.59% |
| 2025-07-04 | $0.0883 | $0.0936 | $0.08722 | $0.088519 | $1.91M | -5.96% |
| 2025-07-03 | $0.09526 | $0.09768 | $0.0932 | $0.094134 | $730.83K | -0.43% |
| 2025-07-02 | $0.09255 | $0.0977 | $0.09255 | $0.094544 | $2.85M | +8.42% |
| 2025-07-01 | $0.09227 | $0.09311 | $0.0868 | $0.087198 | $637.66K | -5.48% |
| 2025-06-30 | $0.09697 | $0.0973 | $0.08992 | $0.092258 | $589.68K | -4.85% |
| 2025-06-29 | $0.09255 | $0.0977 | $0.09024 | $0.096965 | $755.01K | +5.27% |
| 2025-06-28 | $0.0904 | $0.09584 | $0.0902 | $0.092113 | $1.58M | +2.15% |
| 2025-06-27 | $0.0889 | $0.0925 | $0.08755 | $0.090171 | $1.62M | -0.03% |
| 2025-06-26 | $0.0882 | $0.0935 | $0.0867 | $0.090202 | $2.13M | -1.20% |
| 2025-06-25 | $0.09589 | $0.0992 | $0.0905 | $0.091301 | $764.71K | -4.80% |
| 2025-06-24 | $0.0937 | $0.0974 | $0.0929 | $0.095906 | $765.48K | +1.84% |
| 2025-06-23 | $0.08227 | $0.0971 | $0.0799 | $0.094169 | $3.38M | +14.08% |
| 2025-06-22 | $0.0806 | $0.08738 | $0.0769 | $0.082544 | $2.53M | -3.87% |
| 2025-06-21 | $0.08973 | $0.0914 | $0.08327 | $0.085863 | $535.12K | -4.04% |
| 2025-06-20 | $0.09222 | $0.0926 | $0.08749 | $0.089473 | $1.81M | -2.98% |
| 2025-06-19 | $0.09098 | $0.0955 | $0.0899 | $0.092218 | $1.32M | -2.13% |
| 2025-06-18 | $0.09087 | $0.09529 | $0.0880 | $0.094226 | $914.93K | +3.33% |
| 2025-06-17 | $0.09305 | $0.0981 | $0.08792 | $0.091185 | $3.94M | -2.44% |
| 2025-06-16 | $0.0991 | $0.10091 | $0.0915 | $0.093467 | $3.65M | -0.94% |
| 2025-06-15 | $0.0953 | $0.09558 | $0.09149 | $0.094352 | $775.75K | +0.15% |
| 2025-06-14 | $0.09283 | $0.0959 | $0.0912 | $0.094215 | $2.18M | +0.89% |
| 2025-06-13 | $0.0963 | $0.0964 | $0.08767 | $0.093387 | $3.30M | -3.16% |
| 2025-06-12 | $0.1096 | $0.1096 | $0.09546 | $0.096431 | $1.39M | -12.01% |
| 2025-06-11 | $0.11124 | $0.1162 | $0.1075 | $0.109588 | $1.53M | -2.69% |
| 2025-06-10 | $0.10866 | $0.11464 | $0.10765 | $0.112616 | $5.14M | +4.09% |
| 2025-06-09 | $0.1025 | $0.11042 | $0.10247 | $0.108187 | $5.52M | +6.61% |
| 2025-06-08 | $0.0999 | $0.10467 | $0.0993 | $0.101476 | $3.22M | +2.26% |
| 2025-06-07 | $0.09912 | $0.1009 | $0.09547 | $0.099229 | $2.88M | +4.60% |
| 2025-06-06 | $0.09124 | $0.0998 | $0.09105 | $0.094866 | $734.34K | +3.95% |
| 2025-06-05 | $0.10054 | $0.1057 | $0.0912 | $0.09126 | $1.14M | -9.44% |
| 2025-06-04 | $0.10426 | $0.10627 | $0.0998 | $0.100776 | $3.55M | -4.07% |
| 2025-06-03 | $0.1089 | $0.1096 | $0.10267 | $0.105055 | $2.43M | -2.99% |
| 2025-06-02 | $0.10351 | $0.10953 | $0.1026 | $0.108297 | $2.70M | +3.82% |
| 2025-06-01 | $0.10202 | $0.1057 | $0.09952 | $0.104316 | $2.40M | +1.81% |
| 2025-05-31 | $0.09992 | $0.10374 | $0.09615 | $0.102457 | $2.57M | +1.70% |
| 2025-05-30 | $0.1075 | $0.1084 | $0.0962 | $0.10074 | $4.27M | -10.67% |
| 2025-05-29 | $0.11528 | $0.1201 | $0.1120 | $0.112769 | $1.23M | -1.81% |
| 2025-05-28 | $0.11708 | $0.12512 | $0.1109 | $0.114851 | $5.56M | -0.86% |
| 2025-05-27 | $0.11058 | $0.1184 | $0.1081 | $0.115842 | $2.01M | +3.36% |
| 2025-05-26 | $0.11164 | $0.1162 | $0.1079 | $0.11208 | $3.14M | -0.66% |
| 2025-05-25 | $0.1141 | $0.1149 | $0.1079 | $0.112821 | $2.62M | -1.16% |
| 2025-05-24 | $0.11842 | $0.1200 | $0.11311 | $0.11415 | $908.51K | -3.84% |
| 2025-05-23 | $0.13189 | $0.13476 | $0.11763 | $0.118712 | $3.21M | -9.99% |
| 2025-05-22 | $0.12102 | $0.13298 | $0.12082 | $0.131892 | $1.28M | +9.00% |
| 2025-05-21 | $0.12149 | $0.12399 | $0.11668 | $0.120999 | $1.09M | -0.39% |
| 2025-05-20 | $0.11807 | $0.1242 | $0.1164 | $0.121471 | $3.89M | -0.98% |
| 2025-05-19 | $0.1341 | $0.13445 | $0.11886 | $0.122667 | $1.44M | -8.42% |
| 2025-05-18 | $0.1179 | $0.1363 | $0.11759 | $0.133942 | $1.33M | +13.57% |
| 2025-05-17 | $0.1252 | $0.12529 | $0.11612 | $0.117942 | $685.45K | -5.81% |
| 2025-05-16 | $0.12898 | $0.13148 | $0.1241 | $0.125218 | $734.13K | -2.89% |
| 2025-05-15 | $0.1433 | $0.14511 | $0.1259 | $0.12895 | $3.28M | -10.04% |
| 2025-05-14 | $0.1496 | $0.1536 | $0.14223 | $0.143334 | $989.71K | -2.96% |
| 2025-05-13 | $0.1448 | $0.15126 | $0.13643 | $0.147703 | $2.50M | +1.92% |
| 2025-05-12 | $0.1464 | $0.1535 | $0.1362 | $0.144915 | $3.38M | +0.21% |
| 2025-05-11 | $0.1458 | $0.1544 | $0.1424 | $0.144613 | $3.30M | -5.59% |
| 2025-05-10 | $0.1417 | $0.15394 | $0.1392 | $0.15318 | $1.65M | +6.63% |
| 2025-05-09 | $0.1374 | $0.1449 | $0.1364 | $0.143656 | $4.56M | +3.82% |
| 2025-05-08 | $0.1317 | $0.1448 | $0.1297 | $0.138365 | $5.03M | +18.63% |
| 2025-05-07 | $0.11858 | $0.12106 | $0.11309 | $0.116633 | $935.67K | -0.37% |
| 2025-05-06 | $0.1128 | $0.1209 | $0.1104 | $0.11707 | $2.38M | -0.61% |
| 2025-05-05 | $0.11507 | $0.11978 | $0.11376 | $0.117784 | $486.16K | +2.19% |
| 2025-05-04 | $0.11697 | $0.1195 | $0.11376 | $0.115257 | $1.46M | -1.72% |
| 2025-05-03 | $0.12069 | $0.1221 | $0.11497 | $0.117268 | $2.46M | -9.10% |
| 2025-05-02 | $0.13271 | $0.13688 | $0.12841 | $0.129009 | $1.08M | -2.38% |
| 2025-05-01 | $0.1344 | $0.13695 | $0.1308 | $0.132149 | $2.18M | -1.34% |
| 2025-04-30 | $0.1310 | $0.1404 | $0.1288 | $0.133948 | $2.69M | +1.05% |
| 2025-04-29 | $0.13489 | $0.14055 | $0.1287 | $0.132557 | $4.02M | -2.15% |
| 2025-04-28 | $0.1337 | $0.1404 | $0.1301 | $0.135472 | $2.17M | +2.06% |
| 2025-04-27 | $0.1306 | $0.14051 | $0.1301 | $0.132739 | $2.81M | -5.75% |
| 2025-04-26 | $0.13184 | $0.14338 | $0.13147 | $0.140837 | $1.49M | +6.80% |
| 2025-04-25 | $0.12724 | $0.13681 | $0.12633 | $0.131875 | $957.65K | +3.63% |
| 2025-04-24 | $0.12205 | $0.12798 | $0.11895 | $0.127258 | $805.48K | +3.67% |
| 2025-04-23 | $0.1220 | $0.1250 | $0.1187 | $0.122754 | $2.30M | +1.72% |
| 2025-04-22 | $0.1164 | $0.1250 | $0.1157 | $0.120679 | $2.67M | +6.48% |
| 2025-04-21 | $0.11163 | $0.11583 | $0.11145 | $0.11333 | $1.05M | +1.20% |
| 2025-04-20 | $0.1107 | $0.1133 | $0.10756 | $0.111986 | $886.21K | +1.66% |
| 2025-04-19 | $0.1034 | $0.1120 | $0.10261 | $0.110156 | $1.73M | +6.63% |
| 2025-04-18 | $0.09923 | $0.10627 | $0.09837 | $0.103302 | $1.67M | +4.19% |
| 2025-04-17 | $0.09545 | $0.0997 | $0.09464 | $0.099144 | $447.15K | +3.29% |
| 2025-04-16 | $0.0972 | $0.09918 | $0.0937 | $0.095988 | $2.39M | -1.22% |
| 2025-04-15 | $0.0996 | $0.1003 | $0.0957 | $0.097178 | $2.35M | -2.50% |
| 2025-04-14 | $0.0980 | $0.1025 | $0.0971 | $0.099671 | $2.92M | +1.14% |
| 2025-04-13 | $0.1002 | $0.1051 | $0.0975 | $0.09855 | $2.84M | -5.74% |
| 2025-04-12 | $0.09735 | $0.1049 | $0.0960 | $0.104553 | $862.22K | +7.38% |
| 2025-04-11 | $0.0939 | $0.09948 | $0.09355 | $0.097363 | $825.88K | +3.67% |
| 2025-04-10 | $0.09565 | $0.0966 | $0.09012 | $0.093915 | $693.62K | -1.78% |
| 2025-04-09 | $0.08514 | $0.09696 | $0.08181 | $0.095613 | $1.54M | +12.33% |
| 2025-04-08 | $0.0899 | $0.0937 | $0.08448 | $0.085121 | $698.04K | -5.29% |
| 2025-04-07 | $0.0859 | $0.0943 | $0.0780 | $0.089873 | $2.25M | +4.80% |
| 2025-04-06 | $0.0987 | $0.0996 | $0.0803 | $0.085753 | $1.40M | -13.12% |
| 2025-04-05 | $0.0998 | $0.1007 | $0.0970 | $0.0987 | $381.50K | -0.46% |
| 2025-04-04 | $0.1007 | $0.1025 | $0.0960 | $0.099158 | $1.09M | -1.02% |
| 2025-04-03 | $0.1030 | $0.1064 | $0.0957 | $0.100182 | $1.92M | -2.88% |
| 2025-04-02 | $0.1132 | $0.1133 | $0.1023 | $0.103155 | $1.83M | -8.58% |
| 2025-04-01 | $0.1116 | $0.1168 | $0.1106 | $0.112843 | $1.74M | +1.15% |
| 2025-03-31 | $0.1130 | $0.1143 | $0.1080 | $0.111565 | $1.21M | -1.16% |
| 2025-03-30 | $0.1104 | $0.1237 | $0.1093 | $0.112877 | $3.10M | +2.31% |
| 2025-03-29 | $0.1195 | $0.1202 | $0.1077 | $0.110324 | $728.30K | -7.66% |
| 2025-03-28 | $0.1321 | $0.1334 | $0.1169 | $0.119481 | $1.37M | -9.64% |
| 2025-03-27 | $0.1277 | $0.1338 | $0.1267 | $0.132227 | $1.18M | +2.80% |
| 2025-03-26 | $0.1322 | $0.1338 | $0.1268 | $0.128628 | $1.21M | -2.02% |
| 2025-03-25 | $0.1345 | $0.1356 | $0.1300 | $0.131282 | $1.15M | -1.33% |
| 2025-03-24 | $0.1244 | $0.1349 | $0.1237 | $0.133057 | $1.80M | +7.05% |
| 2025-03-23 | $0.1267 | $0.1310 | $0.1226 | $0.124289 | $1.40M | -0.84% |
| 2025-03-22 | $0.1214 | $0.1296 | $0.1214 | $0.125346 | $2.31M | +2.59% |
| 2025-03-21 | $0.1224 | $0.1235 | $0.1173 | $0.122186 | $1.26M | +1.06% |
| 2025-03-20 | $0.1273 | $0.1276 | $0.120901 | $0.120901 | $1.22M | -3.88% |
| 2025-03-19 | $0.1242 | $0.1287 | $0.1237 | $0.125787 | $1.97M | +0.16% |
| 2025-03-18 | $0.1290 | $0.1305 | $0.1196 | $0.12559 | $1.65M | -2.80% |
| 2025-03-17 | $0.1228 | $0.1315 | $0.1226 | $0.129213 | $1.55M | +5.33% |
| 2025-03-16 | $0.1305 | $0.1305 | $0.1218 | $0.122676 | $1.35M | -5.95% |
| 2025-03-15 | $0.1247 | $0.1306 | $0.1238 | $0.130435 | $1.27M | +4.17% |
| 2025-03-14 | $0.1146 | $0.1289 | $0.1140 | $0.125213 | $3.14M | +9.28% |
| 2025-03-13 | $0.1169 | $0.1182 | $0.1110 | $0.11458 | $1.13M | -0.96% |
| 2025-03-12 | $0.1133 | $0.1192 | $0.1097 | $0.11569 | $2.64M | +2.08% |
| 2025-03-11 | $0.1096 | $0.1161 | $0.1013 | $0.113337 | $3.61M | +1.79% |
| 2025-03-10 | $0.1150 | $0.1164 | $0.1013 | $0.111344 | $3.52M | -0.01% |
| 2025-03-09 | $0.1264 | $0.1273 | $0.1090 | $0.111358 | $1.39M | -11.91% |
| 2025-03-08 | $0.1316 | $0.1327 | $0.1251 | $0.126411 | $1.32M | -3.16% |
| 2025-03-07 | $0.1331 | $0.1386 | $0.1247 | $0.130539 | $1.81M | -2.70% |
| 2025-03-06 | $0.1388 | $0.1425 | $0.1307 | $0.134164 | $1.58M | -3.08% |
| 2025-03-05 | $0.1353 | $0.1401 | $0.1324 | $0.138427 | $2.23M | +2.34% |
| 2025-03-04 | $0.1441 | $0.1459 | $0.1230 | $0.135256 | $2.49M | -6.23% |
| 2025-03-03 | $0.1723 | $0.1729 | $0.1417 | $0.144238 | $1.32M | -16.25% |
| 2025-03-02 | $0.1550 | $0.1727 | $0.1522 | $0.17223 | $1.48M | +10.31% |
| 2025-03-01 | $0.1578 | $0.1585 | $0.1504 | $0.156127 | $1.23M | -1.08% |
| 2025-02-28 | $0.1620 | $0.1629 | $0.1437 | $0.157825 | $1.74M | -1.44% |
| 2025-02-27 | $0.1587 | $0.1646 | $0.1562 | $0.160138 | $1.64M | +0.49% |
| 2025-02-26 | $0.1580 | $0.1612 | $0.1516 | $0.159352 | $1.39M | +0.49% |
| 2025-02-25 | $0.1543 | $0.1603 | $0.1422 | $0.158567 | $2.59M | +2.77% |
| 2025-02-24 | $0.1747 | $0.1750 | $0.1509 | $0.154288 | $2.34M | -11.89% |
| 2025-02-23 | $0.1844 | $0.1845 | $0.1717 | $0.175108 | $771.52K | -5.01% |
| 2025-02-22 | $0.1733 | $0.1866 | $0.1720 | $0.184339 | $823.22K | +5.51% |
| 2025-02-21 | $0.1817 | $0.1904 | $0.1709 | $0.174712 | $2.22M | -3.82% |
| 2025-02-20 | $0.1702 | $0.1824 | $0.1700 | $0.181645 | $1.29M | +6.51% |
| 2025-02-19 | $0.1680 | $0.1724 | $0.1644 | $0.170541 | $1.24M | +1.21% |
| 2025-02-18 | $0.1807 | $0.1809 | $0.1611 | $0.1685 | $1.68M | -6.77% |
| 2025-02-17 | $0.1773 | $0.1859 | $0.1732 | $0.180733 | $1.13M | +1.51% |
| 2025-02-16 | $0.1767 | $0.1841 | $0.1743 | $0.178049 | $1.38M | +0.63% |
| 2025-02-15 | $0.1848 | $0.1852 | $0.1734 | $0.176941 | $1.11M | -4.18% |
| 2025-02-14 | $0.1800 | $0.1900 | $0.1782 | $0.18466 | $1.00M | +1.85% |
| 2025-02-13 | $0.1854 | $0.1867 | $0.1749 | $0.181299 | $1.30M | -2.20% |
| 2025-02-12 | $0.1748 | $0.1866 | $0.1684 | $0.185379 | $1.72M | +5.83% |
| 2025-02-11 | $0.1799 | $0.1882 | $0.1713 | $0.175168 | $1.59M | -2.02% |
| 2025-02-10 | $0.1721 | $0.1802 | $0.1657 | $0.178775 | $1.45M | +3.28% |
| 2025-02-09 | $0.1695 | $0.1847 | $0.1636 | $0.173093 | $1.96M | +1.16% |
| 2025-02-08 | $0.1585 | $0.1715 | $0.1579 | $0.17111 | $1.44M | +6.98% |
| 2025-02-07 | $0.1598 | $0.1692 | $0.1536 | $0.159939 | $1.68M | +0.16% |
| 2025-02-06 | $0.1705 | $0.1746 | $0.1571 | $0.159686 | $1.33M | -6.35% |
| 2025-02-05 | $0.1754 | $0.1776 | $0.1670 | $0.170516 | $1.19M | -2.60% |
| 2025-02-04 | $0.1893 | $0.1913 | $0.1646 | $0.175063 | $2.72M | -7.57% |
| 2025-02-03 | $0.1890 | $0.1915 | $0.1354 | $0.189403 | $5.25M | +0.30% |
| 2025-02-02 | $0.2210 | $0.2260 | $0.1773 | $0.188842 | $2.09M | -14.59% |
| 2025-02-01 | $0.2426 | $0.2450 | $0.2191 | $0.221093 | $846.15K | -8.85% |
| 2025-01-31 | $0.2456 | $0.2531 | $0.2396 | $0.242558 | $1.12M | -2.57% |
| 2025-01-30 | $0.2464 | $0.2529 | $0.2402 | $0.248953 | $687.71K | +6.37% |
| 2025-01-29 | $0.2217 | $0.2403 | $0.2200 | $0.23405 | $293.55K | +4.37% |
| 2025-01-28 | $0.2329 | $0.2329 | $0.2190 | $0.224252 | $630.97K | -4.75% |
| 2025-01-27 | $0.2462 | $0.2471 | $0.2209 | $0.235444 | $1.04M | -4.39% |
| 2025-01-26 | $0.2470 | $0.2616 | $0.2460 | $0.246243 | $412.89K | -1.57% |
| 2025-01-25 | $0.2465 | $0.2513 | $0.2422 | $0.250163 | $855.88K | +0.91% |
| 2025-01-24 | $0.2528 | $0.2591 | $0.2435 | $0.247896 | $775.62K | -2.23% |
| 2025-01-23 | $0.2522 | $0.2593 | $0.2432 | $0.253544 | $1.09M | +0.10% |
| 2025-01-22 | $0.2608 | $0.2658 | $0.2532 | $0.253302 | $851.14K | -2.45% |
| 2025-01-21 | $0.2500 | $0.2664 | $0.2386 | $0.259662 | $1.44M | +3.34% |
| 2025-01-20 | $0.2568 | $0.2705 | $0.2401 | $0.251259 | $2.55M | -1.74% |
| 2025-01-19 | $0.2769 | $0.2881 | $0.2403 | $0.25571 | $3.14M | -8.62% |
| 2025-01-18 | $0.2848 | $0.2906 | $0.2517 | $0.279818 | $1.74M | -10.19% |
| 2025-01-17 | $0.2891 | $0.3134 | $0.2888 | $0.311556 | $469.54K | +7.66% |
| 2025-01-16 | $0.2954 | $0.2967 | $0.2815 | $0.289388 | $444.10K | -0.85% |
| 2025-01-15 | $0.2742 | $0.2954 | $0.2667 | $0.291879 | $894.94K | +6.37% |
| 2025-01-14 | $0.2645 | $0.2760 | $0.2622 | $0.274391 | $302.67K | +2.74% |
| 2025-01-13 | $0.2752 | $0.2826 | $0.2446 | $0.267062 | $1.26M | -2.67% |
| 2025-01-12 | $0.2775 | $0.2803 | $0.2707 | $0.274386 | $250.36K | -1.25% |
| 2025-01-11 | $0.2770 | $0.2835 | $0.2710 | $0.277852 | $709.73K | +0.30% |
| 2025-01-10 | $0.2735 | $0.2843 | $0.2677 | $0.27701 | $765.10K | +1.25% |
| 2025-01-09 | $0.2801 | $0.2823 | $0.2633 | $0.273595 | $1.06M | -2.72% |
| 2025-01-08 | $0.2975 | $0.3014 | $0.2644 | $0.281234 | $1.33M | -5.61% |
| 2025-01-07 | $0.3415 | $0.3425 | $0.2965 | $0.29795 | $729.00K | -12.76% |
| 2025-01-06 | $0.3390 | $0.3475 | $0.3312 | $0.341523 | $707.84K | -0.02% |
| 2025-01-05 | $0.3354 | $0.3468 | $0.3310 | $0.341593 | $1.39M | +0.75% |
| 2025-01-04 | $0.3492 | $0.3508 | $0.3369 | $0.339056 | $1.31M | -1.28% |
| 2025-01-03 | $0.3442 | $0.3517 | $0.3369 | $0.343443 | $2.17M | +0.59% |
| 2025-01-02 | $0.3307 | $0.3464 | $0.3299 | $0.341435 | $1.47M | +1.82% |
| 2025-01-01 | $0.3099 | $0.3460 | $0.3080 | $0.33532 | $1.77M | +11.82% |
Frequently asked questions
What was the Biconomy price on January 1, 2025?
BICO opened 2025-01-01 at $0.3099 and closed that day at $0.33532.
What was the highest price of Biconomy in 2025?
The highest was $0.3517 on 2025-01-03; the lowest was $0.02265 on 2025-10-10.
How much did Biconomy change in 2025?
BICO moved -86.30% in 2025, from $0.3099 to $0.042452.
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.