BICO
순위 719
Infrastructure
Biconomy
$0.0255
+14.84% 24H
+32.70% 7D
시가총액
시가총액
$25.45M
0.00% 시장 대비
완전 희석
완전 희석
$25.45M
+0.00% 시가총액 초과
거래량, 24h
거래량, 24h
$37.51M
147.37% 시가총액 대비
유통
유통
1,000.00M BICO
의 1.00B 최대
역대 최고가 대비
역대 최고가 대비
-99.88%
최고가 01 Dec 2021
변동성, 30d
변동성, 30d
340.2%
일간 변동에서 연율화
가장 최근 400개 일별 관측치가 아래에 나열되어 있습니다. 다운로드에는 보유한 모든 관측치가 포함됩니다. 1732 저장된 일별 관측값
| 날짜 | 가격 | 시가총액 | 거래량 |
|---|---|---|---|
| 2026-08-27 | $0.0306 | — | — |
| 2026-08-26 | $0.0305 | — | — |
| 2026-08-25 | $0.0198 | — | — |
| 2026-08-24 | $0.0186 | — | — |
| 2026-08-23 | $0.0192 | — | — |
| 2026-08-22 | $0.0197 | — | — |
| 2026-08-21 | $0.0205 | — | — |
| 2026-08-20 | $0.0190 | — | — |
| 2026-08-19 | $0.0170 | — | — |
| 2026-08-18 | $0.0189 | — | — |
| 2026-08-17 | $0.0198 | — | — |
| 2026-08-16 | $0.0228 | — | — |
| 2026-08-15 | $0.0206 | — | — |
| 2026-08-14 | $0.0251 | — | — |
| 2026-08-13 | $0.0272 | — | — |
| 2026-08-12 | $0.0335 | — | — |
| 2026-08-11 | $0.0383 | — | — |
| 2026-08-10 | $0.0420 | — | — |
| 2026-08-09 | $0.0485 | — | — |
| 2026-08-08 | $0.0632 | — | — |
| 2026-08-07 | $0.0545 | — | — |
| 2026-08-06 | $0.0390 | — | — |
| 2026-08-05 | $0.0273 | — | — |
| 2026-08-04 | $0.0211 | — | — |
| 2026-08-03 | $0.0169 | — | — |
| 2026-08-02 | $0.0161 | — | — |
| 2026-08-01 | $0.0117 | — | — |
| 2026-07-31 | $0.0116 | — | — |
| 2026-07-30 | $0.0118 | — | — |
| 2026-07-29 | $0.0115 | — | — |
| 2026-07-28 | $0.0120 | — | — |
| 2026-07-27 | $0.0124 | — | — |
| 2026-07-26 | $0.0136 | — | — |
| 2026-07-25 | $0.0136 | — | — |
| 2026-07-24 | $0.0134 | — | — |
| 2026-07-23 | $0.0135 | — | — |
| 2026-07-22 | $0.0139 | — | — |
| 2026-07-21 | $0.0137 | — | — |
| 2026-07-20 | $0.0136 | — | — |
| 2026-07-19 | $0.0133 | — | — |
| 2026-07-18 | $0.0136 | — | — |
| 2026-07-17 | $0.0140 | — | — |
| 2026-07-16 | $0.0141 | — | — |
| 2026-07-15 | $0.0138 | — | — |
| 2026-07-14 | $0.0136 | — | — |
| 2026-07-13 | $0.0133 | — | — |
| 2026-07-12 | $0.0137 | — | — |
| 2026-07-11 | $0.0137 | — | — |
| 2026-07-10 | $0.0146 | — | — |
| 2026-07-09 | $0.0142 | — | — |
| 2026-07-08 | $0.0139 | — | — |
| 2026-07-07 | $0.0143 | — | — |
| 2026-07-06 | $0.0153 | — | — |
| 2026-07-05 | $0.0159 | — | — |
| 2026-07-04 | $0.0158 | — | — |
| 2026-07-03 | $0.0155 | — | — |
| 2026-07-02 | $0.0151 | — | — |
| 2026-07-01 | $0.0149 | — | — |
| 2026-06-30 | $0.0161 | — | — |
| 2026-06-29 | $0.0189 | — | — |
| 2026-06-28 | $0.0191 | — | — |
| 2026-06-27 | $0.0202 | — | — |
| 2026-06-26 | $0.0211 | — | — |
| 2026-06-25 | $0.0207 | — | — |
| 2026-06-24 | $0.0227 | — | — |
| 2026-06-23 | $0.0261 | — | — |
| 2026-06-22 | $0.0315 | — | — |
| 2026-06-21 | $0.0439 | — | — |
| 2026-06-20 | $0.0627 | — | — |
| 2026-06-19 | $0.0354 | — | — |
| 2026-06-18 | $0.0196 | — | — |
| 2026-06-17 | $0.0196 | — | — |
| 2026-06-16 | $0.0199 | — | — |
| 2026-06-15 | $0.0197 | — | — |
| 2026-06-14 | $0.0190 | — | — |
| 2026-06-13 | $0.0188 | — | — |
| 2026-06-12 | $0.0185 | — | — |
| 2026-06-11 | $0.0185 | — | — |
| 2026-06-10 | $0.0178 | — | — |
| 2026-06-09 | $0.0181 | — | — |
| 2026-06-08 | $0.0183 | — | — |
| 2026-06-07 | $0.0191 | — | — |
| 2026-06-06 | $0.0188 | — | — |
| 2026-06-05 | $0.0184 | — | — |
| 2026-06-04 | $0.0202 | — | — |
| 2026-06-03 | $0.0226 | — | — |
| 2026-06-02 | $0.0224 | — | — |
| 2026-06-01 | $0.0245 | — | — |
| 2026-05-31 | $0.0239 | — | — |
| 2026-05-30 | $0.0239 | — | — |
| 2026-05-29 | $0.0231 | — | — |
| 2026-05-28 | $0.0227 | — | — |
| 2026-05-27 | $0.0240 | — | — |
| 2026-05-26 | $0.0250 | — | — |
| 2026-05-25 | $0.0264 | — | — |
| 2026-05-24 | $0.0277 | — | — |
| 2026-05-23 | $0.0301 | — | — |
| 2026-05-22 | $0.0261 | — | — |
| 2026-05-21 | $0.0267 | — | — |
| 2026-05-20 | $0.0258 | — | — |
| 2026-05-19 | $0.0243 | — | — |
| 2026-05-18 | $0.0236 | — | — |
| 2026-05-17 | $0.0232 | — | — |
| 2026-05-16 | $0.0237 | — | — |
| 2026-05-15 | $0.0246 | — | — |
| 2026-05-14 | $0.0267 | — | — |
| 2026-05-13 | $0.0256 | — | — |
| 2026-05-12 | $0.0264 | — | — |
| 2026-05-11 | $0.0277 | — | — |
| 2026-05-10 | $0.0273 | — | — |
| 2026-05-09 | $0.0267 | — | — |
| 2026-05-08 | $0.0269 | — | — |
| 2026-05-07 | $0.0263 | — | — |
| 2026-05-06 | $0.0252 | — | — |
| 2026-05-05 | $0.0244 | — | — |
| 2026-05-04 | $0.0243 | — | — |
| 2026-05-03 | $0.0244 | — | — |
| 2026-05-02 | $0.0253 | — | — |
| 2026-05-01 | $0.0252 | — | — |
| 2026-04-30 | $0.0252 | — | — |
| 2026-04-29 | $0.0255 | — | — |
| 2026-04-28 | $0.0270 | — | — |
| 2026-04-27 | $0.0272 | — | — |
| 2026-04-26 | $0.0301 | — | — |
| 2026-04-25 | $0.0259 | — | — |
| 2026-04-24 | $0.0272 | — | — |
| 2026-04-23 | $0.0285 | — | — |
| 2026-04-22 | $0.0253 | — | — |
| 2026-04-21 | $0.0251 | — | — |
| 2026-04-20 | $0.0251 | — | — |
| 2026-04-19 | $0.0231 | — | — |
| 2026-04-18 | $0.0244 | — | — |
| 2026-04-17 | $0.0259 | — | — |
| 2026-04-16 | $0.0238 | — | — |
| 2026-04-15 | $0.0221 | — | — |
| 2026-04-14 | $0.0207 | — | — |
| 2026-04-13 | $0.0218 | — | — |
| 2026-04-12 | $0.0214 | — | — |
| 2026-04-11 | $0.0227 | — | — |
| 2026-04-10 | $0.0231 | — | — |
| 2026-04-09 | $0.0232 | — | — |
| 2026-04-08 | $0.0232 | — | — |
| 2026-04-07 | $0.0242 | — | — |
| 2026-04-06 | $0.0238 | — | — |
| 2026-04-05 | $0.0230 | — | — |
| 2026-04-04 | $0.0231 | — | — |
| 2026-04-03 | $0.0228 | — | — |
| 2026-04-02 | $0.0226 | — | — |
| 2026-04-01 | $0.0222 | — | — |
| 2026-03-31 | $0.0216 | — | — |
| 2026-03-30 | $0.0201 | — | — |
| 2026-03-29 | $0.0199 | — | — |
| 2026-03-28 | $0.0205 | — | — |
| 2026-03-27 | $0.0205 | — | — |
| 2026-03-26 | $0.0211 | — | — |
| 2026-03-25 | $0.0227 | — | — |
| 2026-03-24 | $0.0233 | — | — |
| 2026-03-23 | $0.0244 | — | — |
| 2026-03-22 | $0.0236 | — | — |
| 2026-03-21 | $0.0235 | — | — |
| 2026-03-20 | $0.0239 | — | — |
| 2026-03-19 | $0.0242 | — | — |
| 2026-03-18 | $0.0246 | — | — |
| 2026-03-17 | $0.0256 | — | — |
| 2026-03-16 | $0.0270 | — | — |
| 2026-03-15 | $0.0242 | — | — |
| 2026-03-14 | $0.0234 | — | — |
| 2026-03-13 | $0.0228 | — | — |
| 2026-03-12 | $0.0226 | — | — |
| 2026-03-11 | $0.0230 | — | — |
| 2026-03-10 | $0.0206 | — | — |
| 2026-03-09 | $0.0200 | — | — |
| 2026-03-08 | $0.0186 | — | — |
| 2026-03-07 | $0.0193 | — | — |
| 2026-03-06 | $0.0204 | — | — |
| 2026-03-05 | $0.0206 | — | — |
| 2026-03-04 | $0.0211 | — | — |
| 2026-03-03 | $0.0209 | — | — |
| 2026-03-02 | $0.0206 | — | — |
| 2026-03-01 | $0.0200 | — | — |
| 2026-02-28 | $0.0208 | — | — |
| 2026-02-27 | $0.0206 | — | — |
| 2026-02-26 | $0.0207 | — | — |
| 2026-02-25 | $0.0214 | — | — |
| 2026-02-24 | $0.0206 | — | — |
| 2026-02-23 | $0.0210 | — | — |
| 2026-02-22 | $0.0216 | — | — |
| 2026-02-21 | $0.0225 | — | — |
| 2026-02-20 | $0.0229 | — | — |
| 2026-02-19 | $0.0223 | — | — |
| 2026-02-18 | $0.0227 | — | — |
| 2026-02-17 | $0.0240 | — | — |
| 2026-02-16 | $0.0245 | — | — |
| 2026-02-15 | $0.0243 | — | — |
| 2026-02-14 | $0.0257 | — | — |
| 2026-02-13 | $0.0251 | — | — |
| 2026-02-12 | $0.0249 | — | — |
| 2026-02-11 | $0.0244 | — | — |
| 2026-02-10 | $0.0249 | — | — |
| 2026-02-09 | $0.0261 | — | — |
| 2026-02-08 | $0.0255 | — | — |
| 2026-02-07 | $0.0268 | — | — |
| 2026-02-06 | $0.0270 | — | — |
| 2026-02-05 | $0.0251 | — | — |
| 2026-02-04 | $0.0285 | — | — |
| 2026-02-03 | $0.0298 | — | — |
| 2026-02-02 | $0.0302 | — | — |
| 2026-02-01 | $0.0293 | — | — |
| 2026-01-31 | $0.0307 | — | — |
| 2026-01-30 | $0.0357 | — | — |
| 2026-01-29 | $0.0361 | — | — |
| 2026-01-28 | $0.0377 | — | — |
| 2026-01-27 | $0.0387 | — | — |
| 2026-01-26 | $0.0383 | — | — |
| 2026-01-25 | $0.0370 | — | — |
| 2026-01-24 | $0.0388 | — | — |
| 2026-01-23 | $0.0391 | — | — |
| 2026-01-22 | $0.0396 | — | — |
| 2026-01-21 | $0.0414 | — | — |
| 2026-01-20 | $0.0404 | — | — |
| 2026-01-19 | $0.0419 | — | — |
| 2026-01-18 | $0.0451 | — | — |
| 2026-01-17 | $0.0449 | — | — |
| 2026-01-16 | $0.0442 | — | — |
| 2026-01-15 | $0.0424 | — | — |
| 2026-01-14 | $0.0450 | — | — |
| 2026-01-13 | $0.0458 | — | — |
| 2026-01-12 | $0.0425 | — | — |
| 2026-01-11 | $0.0442 | — | — |
| 2026-01-10 | $0.0453 | — | — |
| 2026-01-09 | $0.0459 | — | — |
| 2026-01-08 | $0.0465 | — | — |
| 2026-01-07 | $0.0467 | — | — |
| 2026-01-06 | $0.0485 | — | — |
| 2026-01-05 | $0.0486 | — | — |
| 2026-01-04 | $0.0464 | — | — |
| 2026-01-03 | $0.0451 | — | — |
| 2026-01-02 | $0.0456 | — | — |
| 2026-01-01 | $0.0433 | — | — |
| 2025-12-31 | $0.0419 | — | — |
| 2025-12-30 | $0.0418 | — | — |
| 2025-12-29 | $0.0422 | — | — |
| 2025-12-28 | $0.0433 | — | — |
| 2025-12-27 | $0.0440 | — | — |
| 2025-12-26 | $0.0428 | — | — |
| 2025-12-25 | $0.0416 | — | — |
| 2025-12-24 | $0.0425 | — | — |
| 2025-12-23 | $0.0416 | — | — |
| 2025-12-22 | $0.0411 | — | — |
| 2025-12-21 | $0.0414 | — | — |
| 2025-12-20 | $0.0429 | — | — |
| 2025-12-19 | $0.0433 | — | — |
| 2025-12-18 | $0.0405 | — | — |
| 2025-12-17 | $0.0420 | — | — |
| 2025-12-16 | $0.0440 | — | — |
| 2025-12-15 | $0.0442 | — | — |
| 2025-12-14 | $0.0456 | — | — |
| 2025-12-13 | $0.0489 | — | — |
| 2025-12-12 | $0.0493 | — | — |
| 2025-12-11 | $0.0508 | — | — |
| 2025-12-10 | $0.0521 | — | — |
| 2025-12-09 | $0.0528 | — | — |
| 2025-12-08 | $0.0516 | — | — |
| 2025-12-07 | $0.0509 | — | — |
| 2025-12-06 | $0.0527 | — | — |
| 2025-12-05 | $0.0516 | — | — |
| 2025-12-04 | $0.0528 | — | — |
| 2025-12-03 | $0.0547 | — | — |
| 2025-12-02 | $0.0551 | — | — |
| 2025-12-01 | $0.0540 | — | — |
| 2025-11-30 | $0.0585 | — | — |
| 2025-11-29 | $0.0609 | — | — |
| 2025-11-28 | $0.0626 | — | — |
| 2025-11-27 | $0.0638 | — | — |
| 2025-11-26 | $0.0659 | — | — |
| 2025-11-25 | $0.0611 | — | — |
| 2025-11-24 | $0.0613 | — | — |
| 2025-11-23 | $0.0621 | — | — |
| 2025-11-22 | $0.0600 | — | — |
| 2025-11-21 | $0.0602 | — | — |
| 2025-11-20 | $0.0593 | — | — |
| 2025-11-19 | $0.0602 | — | — |
| 2025-11-18 | $0.0600 | — | — |
| 2025-11-17 | $0.0544 | — | — |
| 2025-11-16 | $0.0552 | — | — |
| 2025-11-15 | $0.0563 | — | — |
| 2025-11-14 | $0.0546 | — | — |
| 2025-11-13 | $0.0572 | — | — |
| 2025-11-12 | $0.0581 | — | — |
| 2025-11-11 | $0.0604 | — | — |
| 2025-11-10 | $0.0633 | — | — |
| 2025-11-09 | $0.0620 | — | — |
| 2025-11-08 | $0.0634 | — | — |
| 2025-11-07 | $0.0652 | — | — |
| 2025-11-06 | $0.0603 | — | — |
| 2025-11-05 | $0.0623 | — | — |
| 2025-11-04 | $0.0598 | — | — |
| 2025-11-03 | $0.0535 | — | — |
| 2025-11-02 | $0.0597 | — | — |
| 2025-11-01 | $0.0602 | — | — |
| 2025-10-31 | $0.0584 | — | — |
| 2025-10-30 | $0.0571 | — | — |
| 2025-10-29 | $0.0627 | — | — |
| 2025-10-28 | $0.0627 | — | — |
| 2025-10-27 | $0.0641 | — | — |
| 2025-10-26 | $0.0665 | — | — |
| 2025-10-25 | $0.0658 | — | — |
| 2025-10-24 | $0.0651 | — | — |
| 2025-10-23 | $0.0645 | — | — |
| 2025-10-22 | $0.0621 | — | — |
| 2025-10-21 | $0.0638 | — | — |
| 2025-10-20 | $0.0655 | — | — |
| 2025-10-19 | $0.0658 | — | — |
| 2025-10-18 | $0.0649 | — | — |
| 2025-10-17 | $0.0639 | — | — |
| 2025-10-16 | $0.0650 | — | — |
| 2025-10-15 | $0.0697 | — | — |
| 2025-10-14 | $0.0734 | — | — |
| 2025-10-13 | $0.0752 | — | — |
| 2025-10-12 | $0.0700 | — | — |
| 2025-10-11 | $0.0629 | — | — |
| 2025-10-10 | $0.0713 | — | — |
| 2025-10-09 | $0.0915 | — | — |
| 2025-10-08 | $0.0943 | — | — |
| 2025-10-07 | $0.0922 | — | — |
| 2025-10-06 | $0.0993 | — | — |
| 2025-10-05 | $0.0942 | — | — |
| 2025-10-04 | $0.0956 | — | — |
| 2025-10-03 | $0.0991 | — | — |
| 2025-10-02 | $0.0986 | — | — |
| 2025-10-01 | $0.0961 | — | — |
| 2025-09-30 | $0.0908 | — | — |
| 2025-09-29 | $0.0916 | — | — |
| 2025-09-28 | $0.0922 | — | — |
| 2025-09-27 | $0.0920 | — | — |
| 2025-09-26 | $0.0918 | — | — |
| 2025-09-25 | $0.0874 | — | — |
| 2025-09-24 | $0.0940 | — | — |
| 2025-09-23 | $0.0921 | — | — |
| 2025-09-22 | $0.0939 | — | — |
| 2025-09-21 | $0.1028 | — | — |
| 2025-09-20 | $0.1019 | — | — |
| 2025-09-19 | $0.0980 | — | — |
| 2025-09-18 | $0.1041 | — | — |
| 2025-09-17 | $0.1030 | — | — |
| 2025-09-16 | $0.0995 | — | — |
| 2025-09-15 | $0.0978 | — | — |
| 2025-09-14 | $0.1016 | — | — |
| 2025-09-13 | $0.1067 | — | — |
| 2025-09-12 | $0.1050 | — | — |
| 2025-09-11 | $0.1025 | — | — |
| 2025-09-10 | $0.1013 | — | — |
| 2025-09-09 | $0.0970 | — | — |
| 2025-09-08 | $0.0983 | — | — |
| 2025-09-07 | $0.0969 | — | — |
| 2025-09-06 | $0.0946 | — | — |
| 2025-09-05 | $0.0950 | — | — |
| 2025-09-04 | $0.0933 | — | — |
| 2025-09-03 | $0.0978 | — | — |
| 2025-09-02 | $0.0971 | — | — |
| 2025-09-01 | $0.0983 | — | — |
| 2025-08-31 | $0.1055 | — | — |
| 2025-08-30 | $0.1071 | — | — |
| 2025-08-29 | $0.1106 | — | — |
| 2025-08-28 | $0.1187 | — | — |
| 2025-08-27 | $0.1199 | — | — |
| 2025-08-26 | $0.1061 | — | — |
| 2025-08-25 | $0.1012 | — | — |
| 2025-08-24 | $0.1115 | — | — |
| 2025-08-23 | $0.1142 | — | — |
| 2025-08-22 | $0.1164 | — | — |
| 2025-08-21 | $0.1047 | — | — |
| 2025-08-20 | $0.1088 | — | — |
| 2025-08-19 | $0.1015 | — | — |
| 2025-08-18 | $0.1057 | — | — |
| 2025-08-17 | $0.1077 | — | — |
| 2025-08-16 | $0.1091 | — | — |
| 2025-08-15 | $0.1067 | — | — |
| 2025-08-14 | $0.1089 | — | — |
| 2025-08-13 | $0.1213 | — | — |
| 2025-08-12 | $0.1167 | — | — |
| 2025-08-11 | $0.1110 | — | — |
| 2025-08-10 | $0.1185 | — | — |
| 2025-08-09 | $0.1183 | — | — |
| 2025-08-08 | $0.1101 | — | — |
| 2025-08-07 | $0.1088 | — | — |
| 2025-08-06 | $0.1053 | — | — |
| 2025-08-05 | $0.1088 | — | — |
| 2025-08-04 | $0.1059 | — | — |
| 2025-08-03 | $0.0992 | — | — |
| 2025-08-02 | $0.0947 | — | — |
| 2025-08-01 | $0.0982 | — | — |
| 2025-07-31 | $0.1005 | — | — |
| 2025-07-30 | $0.1078 | — | — |
| 2025-07-29 | $0.1119 | — | — |
| 2025-07-28 | $0.1144 | — | — |
| 2025-07-27 | $0.1233 | — | — |
| 2025-07-26 | $0.1159 | — | — |
| 2025-07-25 | $0.1125 | — | — |
| 2025-07-24 | $0.1130 | — | — |