What historical data is shown for BICO?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Biconomy (BICO) Historical Data
ETH
DeFi
Biconomy Historical Price Information — Daily BICO Open, High, Low, Close & Volume
$0.01863
-2.05% 1D
Recently Viewed
1H+0.16%
1D-2.05%
1W-15.78%
1M-5.77%
Biconomy (BICO) has 90 days of daily open, high, low and close on file. Over that window BICO ranged $0.01145 to $0.06322, closed at $0.01852 and is down 47.6% across the window.
Biconomy — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.06322
Window low
$0.01145
First → last
-47.61%
Latest close
$0.01852
vs live
+0.59%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
BICO Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.0189 | $0.01908 | $0.01813 | $0.01852 | -2.01% | $66,779 | $18.52M |
| Sep 15, 2026 | $0.01914 | $0.01935 | $0.01836 | $0.0189 | -1.25% | $89,812 | $18.90M |
| Sep 14, 2026 | $0.01873 | $0.01952 | $0.01851 | $0.01914 | +2.19% | $108,151 | $19.14M |
| Sep 13, 2026 | $0.01981 | $0.01994 | $0.01843 | $0.01873 | -5.45% | $137,003 | $18.73M |
| Sep 12, 2026 | $0.02091 | $0.02092 | $0.01969 | $0.01981 | -5.26% | $148,225 | $19.81M |
| Sep 11, 2026 | $0.01973 | $0.02103 | $0.01936 | $0.02091 | +5.98% | $126,262 | $20.91M |
| Sep 10, 2026 | $0.0211 | $0.02119 | $0.01964 | $0.01973 | -6.49% | $171,667 | $19.73M |
| Sep 9, 2026 | $0.02316 | $0.02384 | $0.01946 | $0.0211 | -8.89% | $184,998 | $21.10M |
| Sep 8, 2026 | $0.02278 | $0.02483 | $0.02253 | $0.02316 | +1.67% | $211,065 | $23.16M |
| Sep 7, 2026 | $0.02256 | $0.02357 | $0.02176 | $0.02278 | +0.98% | $189,531 | $22.78M |
| Sep 6, 2026 | $0.0225 | $0.02315 | $0.02174 | $0.02256 | +0.27% | $172,857 | $22.56M |
| Sep 5, 2026 | $0.02363 | $0.0243 | $0.02234 | $0.0225 | -4.78% | $179,891 | $22.50M |
| Sep 4, 2026 | $0.02206 | $0.0250 | $0.02156 | $0.02363 | +7.12% | $215,627 | $23.63M |
| Sep 3, 2026 | $0.0214 | $0.0224 | $0.0207 | $0.02206 | +3.08% | $188,443 | $22.06M |
| Sep 2, 2026 | $0.02203 | $0.02326 | $0.02104 | $0.0214 | -2.86% | $115,620 | $21.40M |
| Sep 1, 2026 | $0.02358 | $0.02382 | $0.02094 | $0.02203 | -6.57% | $147,511 | $22.03M |
| Aug 31, 2026 | $0.02166 | $0.02394 | $0.02065 | $0.02358 | +8.86% | $153,349 | $23.58M |
| Aug 30, 2026 | $0.0228 | $0.0259 | $0.02111 | $0.02166 | -5.00% | $129,778 | $21.66M |
| Aug 29, 2026 | $0.02303 | $0.02327 | $0.02154 | $0.0228 | -1.00% | $115,824 | $22.80M |
| Aug 28, 2026 | $0.02612 | $0.0279 | $0.02242 | $0.02303 | -11.83% | $285,605 | $23.03M |
| Aug 27, 2026 | $0.02509 | $0.03305 | $0.02428 | $0.02612 | +4.11% | $547,099 | $26.12M |
| Aug 26, 2026 | $0.0197 | $0.02799 | $0.01938 | $0.02509 | +27.36% | $649,884 | $25.09M |
| Aug 25, 2026 | $0.01868 | $0.01982 | $0.01816 | $0.0197 | +5.46% | $183,550 | $19.70M |
| Aug 24, 2026 | $0.01924 | $0.01924 | $0.0180 | $0.01868 | -2.91% | $115,097 | $18.68M |
| Aug 23, 2026 | $0.01963 | $0.02014 | $0.01808 | $0.01924 | -1.99% | $174,704 | $19.24M |
| Aug 22, 2026 | $0.02055 | $0.02154 | $0.01681 | $0.01963 | -4.48% | $205,661 | $19.63M |
| Aug 21, 2026 | $0.01896 | $0.02253 | $0.01814 | $0.02055 | +8.39% | $271,476 | $20.55M |
| Aug 20, 2026 | $0.01707 | $0.02013 | $0.01654 | $0.01896 | +11.07% | $203,081 | $18.96M |
| Aug 19, 2026 | $0.0188 | $0.0189 | $0.01632 | $0.01707 | -9.20% | $169,544 | $17.07M |
| Aug 18, 2026 | $0.01978 | $0.02149 | $0.01873 | $0.0188 | -4.95% | $140,392 | $18.80M |
| Aug 17, 2026 | $0.02285 | $0.0239 | $0.01938 | $0.01978 | -13.44% | $132,388 | $19.78M |
| Aug 16, 2026 | $0.02071 | $0.02651 | $0.02015 | $0.02285 | +10.33% | $191,709 | $22.85M |
| Aug 15, 2026 | $0.02523 | $0.02993 | $0.01984 | $0.02071 | -17.92% | $224,384 | $20.71M |
| Aug 14, 2026 | $0.02722 | $0.02897 | $0.02385 | $0.02523 | -7.31% | $178,359 | $25.23M |
| Aug 13, 2026 | $0.03364 | $0.03423 | $0.0270 | $0.02722 | -19.08% | $170,824 | $27.22M |
| Aug 12, 2026 | $0.03836 | $0.03942 | $0.03157 | $0.03364 | -12.30% | $206,648 | $33.64M |
| Aug 11, 2026 | $0.04216 | $0.0520 | $0.03688 | $0.03836 | -9.01% | $382,885 | $38.36M |
| Aug 10, 2026 | $0.04847 | $0.04849 | $0.03758 | $0.04216 | -13.02% | $256,721 | $42.16M |
| Aug 9, 2026 | $0.06322 | $0.08978 | $0.03853 | $0.04847 | -23.33% | $974,263 | $48.47M |
| Aug 8, 2026 | $0.05436 | $0.06537 | $0.0499 | $0.06322 | +16.30% | $806,583 | $63.22M |
| Aug 7, 2026 | $0.03897 | $0.0592 | $0.03191 | $0.05436 | +39.49% | $927,945 | $54.36M |
| Aug 6, 2026 | $0.02717 | $0.0461 | $0.0267 | $0.03897 | +43.43% | $669,446 | $38.97M |
| Aug 5, 2026 | $0.0211 | $0.0292 | $0.02039 | $0.02717 | +28.77% | $268,590 | $27.17M |
| Aug 4, 2026 | $0.01685 | $0.02371 | $0.01625 | $0.0211 | +25.22% | $176,789 | $21.10M |
| Aug 3, 2026 | $0.01611 | $0.01975 | $0.01435 | $0.01685 | +4.59% | $301,880 | $16.85M |
| Aug 2, 2026 | $0.01174 | $0.01617 | $0.01173 | $0.01611 | +37.22% | $93,979 | $16.11M |
| Aug 1, 2026 | $0.01167 | $0.01213 | $0.01157 | $0.01174 | +0.60% | $68,861 | $11.74M |
| Jul 31, 2026 | $0.0118 | $0.01192 | $0.01151 | $0.01167 | -1.10% | $60,327 | $11.67M |
| Jul 30, 2026 | $0.01145 | $0.01204 | $0.01127 | $0.0118 | +3.06% | $58,849 | $11.80M |
| Jul 29, 2026 | $0.0120 | $0.01213 | $0.01125 | $0.01145 | -4.58% | $59,157 | $11.45M |
| Jul 28, 2026 | $0.01236 | $0.01259 | $0.0118 | $0.0120 | -2.91% | $69,432 | $12.00M |
| Jul 27, 2026 | $0.0136 | $0.01367 | $0.01227 | $0.01236 | -9.12% | $79,225 | $12.36M |
| Jul 26, 2026 | $0.01356 | $0.01364 | $0.01331 | $0.0136 | +0.29% | $68,100 | $13.60M |
| Jul 25, 2026 | $0.01343 | $0.01366 | $0.01329 | $0.01356 | +0.97% | $59,435 | $13.56M |
| Jul 24, 2026 | $0.01352 | $0.01375 | $0.0132 | $0.01343 | -0.67% | $62,529 | $13.43M |
| Jul 23, 2026 | $0.01386 | $0.01401 | $0.01334 | $0.01352 | -2.45% | $61,736 | $13.52M |
| Jul 22, 2026 | $0.01374 | $0.01412 | $0.0137 | $0.01386 | +0.87% | $65,921 | $13.86M |
| Jul 21, 2026 | $0.01363 | $0.01417 | $0.01361 | $0.01374 | +0.81% | $63,929 | $13.74M |
| Jul 20, 2026 | $0.01334 | $0.01394 | $0.01318 | $0.01363 | +2.17% | $70,807 | $13.63M |
| Jul 19, 2026 | $0.01357 | $0.01413 | $0.01317 | $0.01334 | -1.69% | $58,739 | $13.34M |
| Jul 18, 2026 | $0.01408 | $0.01425 | $0.01331 | $0.01357 | -3.62% | $62,617 | $13.57M |
| Jul 17, 2026 | $0.01398 | $0.01449 | $0.01389 | $0.01408 | +0.72% | $73,022 | $14.08M |
| Jul 16, 2026 | $0.0138 | $0.0143 | $0.01362 | $0.01398 | +1.30% | $70,411 | $13.98M |
| Jul 15, 2026 | $0.01348 | $0.01419 | $0.01334 | $0.0138 | +2.37% | $68,247 | $13.80M |
| Jul 14, 2026 | $0.0132 | $0.01421 | $0.01319 | $0.01348 | +2.12% | $84,097 | $13.48M |
| Jul 13, 2026 | $0.01367 | $0.01403 | $0.01286 | $0.0132 | -3.44% | $55,719 | $13.20M |
| Jul 12, 2026 | $0.01381 | $0.01442 | $0.0134 | $0.01367 | -1.01% | $68,438 | $13.67M |
| Jul 11, 2026 | $0.01468 | $0.01478 | $0.0138 | $0.01381 | -5.93% | $80,820 | $13.81M |
| Jul 10, 2026 | $0.01417 | $0.01575 | $0.01417 | $0.01468 | +3.60% | $96,435 | $14.68M |
| Jul 9, 2026 | $0.01394 | $0.0145 | $0.01357 | $0.01417 | +1.65% | $67,044 | $14.17M |
| Jul 8, 2026 | $0.01432 | $0.01475 | $0.0135 | $0.01394 | -2.65% | $61,093 | $13.94M |
| Jul 7, 2026 | $0.01525 | $0.01559 | $0.01401 | $0.01432 | -6.10% | $101,620 | $14.32M |
| Jul 6, 2026 | $0.01597 | $0.0163 | $0.0152 | $0.01525 | -4.51% | $79,231 | $15.25M |
| Jul 5, 2026 | $0.01583 | $0.01602 | $0.01508 | $0.01597 | +0.88% | $97,073 | $15.97M |
| Jul 4, 2026 | $0.01561 | $0.01741 | $0.01526 | $0.01583 | +1.41% | $107,056 | $15.83M |
| Jul 3, 2026 | $0.01511 | $0.01601 | $0.01463 | $0.01561 | +3.31% | $83,186 | $15.61M |
| Jul 2, 2026 | $0.01493 | $0.01678 | $0.01455 | $0.01511 | +1.21% | $98,547 | $15.11M |
| Jul 1, 2026 | $0.01608 | $0.0162 | $0.01459 | $0.01493 | -7.15% | $104,719 | $14.93M |
| Jun 30, 2026 | $0.01884 | $0.02014 | $0.0150 | $0.01608 | -14.65% | $268,626 | $16.08M |
| Jun 29, 2026 | $0.01912 | $0.0197 | $0.01843 | $0.01884 | -1.46% | $170,933 | $18.84M |
| Jun 28, 2026 | $0.02022 | $0.02079 | $0.01867 | $0.01912 | -5.44% | $108,277 | $19.12M |
| Jun 27, 2026 | $0.02131 | $0.02207 | $0.0191 | $0.02022 | -5.11% | $148,201 | $20.22M |
| Jun 26, 2026 | $0.02081 | $0.02131 | $0.01842 | $0.02131 | +2.40% | $151,800 | $21.31M |
| Jun 25, 2026 | $0.02269 | $0.02418 | $0.0197 | $0.02081 | -8.29% | $148,218 | $20.81M |
| Jun 24, 2026 | $0.02616 | $0.02781 | $0.02195 | $0.02269 | -13.26% | $262,949 | $22.69M |
| Jun 23, 2026 | $0.03156 | $0.03853 | $0.0257 | $0.02616 | -17.11% | $258,785 | $26.16M |
| Jun 22, 2026 | $0.04378 | $0.04511 | $0.02947 | $0.03156 | -27.91% | $314,914 | $31.56M |
| Jun 21, 2026 | $0.06266 | $0.06513 | $0.04313 | $0.04378 | -30.13% | $344,675 | $43.78M |
| Jun 20, 2026 | $0.03535 | $0.06672 | $0.03132 | $0.06266 | +77.26% | $982,626 | $62.66M |
| Jun 19, 2026 | $0.01968 | $0.03732 | $0.01941 | $0.03535 | — | $324,172 | $35.35M |
Biconomy Historical Data FAQ
Window highs, lows, best/worst days and volume for BiconomyWhat is the all-time high for BICO?
Biconomy's record price is about $21.45. It currently trades at $0.01863, roughly 99.9% below that peak. The all-time low on record is $0.01125079. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the BICO market cap?
Biconomy has a market capitalisation of about $18.64M, on roughly $7.19M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did BICO change over this window?
Across 90 daily candles, close-to-close moved down 47.61%.
What were BICO's high and low in this window?
In this sample, the highest trade print is about $0.08978 (Aug 9, 2026) and the lowest about $0.01125 (Jul 29, 2026).
What were BICO's best and worst days in this window?
Best close-to-close day was about +77.26% (Jun 20, 2026); worst was -30.13% (Jun 21, 2026).