BICHIP Historical Data - BICHIPEUR | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
BICHIP (Cryptocurrency:BICHIPEUR)
BICHIP (Cryptocurrency:BICHIPEUR) Historical

BICHIP (BICHIPEUR)

0.482829

0.002991

( 0.62% )

Updated: 20:02:06

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0.35693868	283.532014596	0.12589008	0.1265382	0.01754101	134217.48125	CX

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715385000	0.48133189	-0.015009	-3.02	0.49668198	0.49979755	0.47530823	0
1715298600	0.49634059	0.01422151	2.95	0.48347128	0.49866363	0.48018293	0
1715212200	0.48211908	-0.010917	-2.21	0.49280901	0.49762445	0.48107056	0
1715125800	0.49303611	-0.005241	-1.05	0.49866354	0.50771015	0.49208116	0
1715039400	0.49827699	-0.00679	-1.34	0.56613391	0.57225147	0.49547733	0
1714953000	0.50506661	0.00117781	0.23	0.50486863	0.50889484	0.4967431	0
1714866600	0.5038888	0.00712269	1.43	0.49655751	0.50788461	0.49442049	0
1714780200	0.49676611	0.02860154	6.11	0.46805429	0.50000428	0.46560102	0
1714693800	0.46816457	0.00534708	1.16	0.46272614	0.47168631	0.45176495	0
1714607400	0.46281749	-0.02186	-4.51	0.48262432	0.48355644	0.45083148	0
1714521000	0.48467754	-0.020883	-4.13	0.50535867	0.51217733	0.47140716	0
1714434600	0.5055609	0.00583101	1.17	0.56613391	0.57225147	0.20003161	0
1714348200	0.49972989	-0.004121	-0.82	0.50445924	0.51050446	0.49856726	0
1714261800	0.50385102	-0.002874	-0.57	0.50632984	0.50687728	0.49690407	0
1714175400	0.50672531	-0.003848	-0.75	0.51072961	0.51358777	0.50341463	0
1714089000	0.51057297	0.00011028	0.02	0.51023507	0.51651012	0.49887095	0
1714002600	0.51046269	-0.016218	-3.08	0.52809718	0.53210506	0.50478551	0
1713916200	0.52668097	-0.00632	-1.19	0.53233149	0.53515076	0.52391535	0
1713829800	0.53300126	0.01431202	2.76	0.56613391	0.57225147	0.20003161	0
1713743400	0.51868924	0.00057443	0.11	0.51685498	0.52470865	0.51283539	0
1713657000	0.51811481	0.00725717	1.42	0.50788062	0.52197683	0.50379388	0
1713570600	0.51085764	0.00404056	0.80	0.50537574	0.52189728	0.47995701	0
1713484200	0.50681708	0.01820324	3.73	0.48911594	0.51011231	0.48388958	0
1713397800	0.48861384	-0.020824	-4.09	0.51040037	0.51556535	0.47684042	0
1713311400	0.50943752	0.00255515	0.50	0.50734542	0.51373839	0.49345578	0
1713225000	0.50688237	-0.017226	-3.29	0.56613391	0.57225147	0.50086755	0
1713138600	0.52410833	0.00059379	0.11	0.51628598	0.53492943	0.50060962	0
1713052200	0.52351454	-0.013773	-2.56	0.53790067	0.54609106	0.49763939	0
1712965800	0.53728744	-0.01725	-3.11	0.55505922	0.56487366	0.52590124	0
1712879400	0.55453793	-0.002948	-0.53	0.5564312	0.56283792	0.55108301	0
1712793000	0.55748549	0.01597581	2.95	0.54103815	0.56166758	0.53099889	0
1712706600	0.54150968	-0.017932	-3.21	0.55960357	0.56028218	0.53470869	0
1712620200	0.55944184	0.01515261	2.78	0.56613391	0.57225147	0.54597857	0
1712533800	0.54428923	0.00345187	0.64	0.5399207	0.5506445	0.5399207	0
1712447400	0.54083736	0.00787728	1.48	0.53106648	0.54553182	0.528909	0
1712361000	0.53296008	-0.003499	-0.65	0.53703129	0.53847349	0.51919881	0
1712274600	0.53645864	0.01766667	3.41	0.51686882	0.54141579	0.51058011	0
1712188200	0.51879197	0.00200084	0.39	0.517321	0.52577211	0.50997952	0
1712101800	0.51679113	-0.035191	-6.38	0.55095405	0.55095405	0.51021504	0
1712015400	0.55198235	-0.008932	-1.59	0.56613391	0.57225147	0.54000101	0
1711929000	0.56091468	0.0123335	2.25	0.54858686	0.56149115	0.54858686	0
1711842600	0.54858118	-0.001628	-0.30	0.5514097	0.55324524	0.54840102	0
1711756200	0.55020964	-0.005979	-1.07	0.55692702	0.55822658	0.54441963	0
1711669800	0.55618839	0.01365982	2.52	0.54515198	0.56178559	0.54137266	0
1711583400	0.54252857	-0.005881	-1.07	0.5477472	0.56091732	0.53697568	0
1711497000	0.54840934	0.00234952	0.43	0.54612188	0.55805712	0.54441233	0
1711410600	0.54605982	0.0176289	3.34	0.56613391	0.57225147	0.52399974	0
1711324200	0.52843092	0.02291934	4.53	0.504306	0.52989154	0.50233835	0
1711237800	0.50551158	0.00617062	1.24	0.50094574	0.51853524	0.49576845	0
1711151400	0.49934096	-0.012559	-2.45	0.51402187	0.52188904	0.4908923	0
1711065000	0.5119003	-0.015443	-2.93	0.52655192	0.53020041	0.50728599	0
1710978600	0.52734378	0.04176749	8.60	0.48471761	0.52964016	0.47487966	0
1710892200	0.48557629	-0.043333	-8.19	0.52914884	0.53219208	0.48077384	0
1710805800	0.52890934	-0.004391	-0.82	0.56613391	0.57225147	0.20003161	0
1710719400	0.53329994	0.02243933	4.39	0.50888839	0.53772374	0.50300686	0
1710633000	0.51086061	-0.032776	-6.03	0.54315878	0.54632207	0.50706932	0
1710546600	0.54363626	-0.015516	-2.77	0.56613391	0.57225147	0.51273657	0
1710460200	0.55915233	-0.007506	-1.32	0.56613391	0.57225147	0.53668575	0
1710373800	0.56665876	0.01120892	2.02	0.55650574	0.57214152	0.55445439	0
1710287400	0.55544984	-0.000566	-0.10	0.55571133	0.56457651	0.54021335	0
1710201000	0.55601561	0.02016375	3.76	0.48479148	0.56354073	0.47809473	0
1710114600	0.53585186	0.00458545	0.86	0.53127609	0.54288464	0.530625	0
1710028200	0.53126641	0.00168568	0.32	0.53059358	0.53285116	0.52778085	0
1709941800	0.52958073	0.00999715	1.92	0.5193507	0.54041541	0.51496944	0
1709855400	0.51958358	0.00437634	0.85	0.51478435	0.5292463	0.51208997	0
1709769000	0.51520724	0.01095397	2.17	0.49860717	0.52965714	0.49227439	0
1709682600	0.50425327	-0.025396	-4.79	0.53271387	0.53760284	0.42232656	0
1709596200	0.52964881	0.03637981	7.38	0.48479148	0.53361118	0.47809473	0
1709509800	0.493269	0.00735201	1.51	0.484779	0.49490994	0.48077638	0
1709423400	0.48591699	-0.003625	-0.74	0.48829564	0.4889076	0.4826053	0
1709337000	0.48954239	0.0078265	1.62	0.4797187	0.49371472	0.47636973	0
1709250600	0.48171589	-0.007043	-1.44	0.48479148	0.49825263	0.47479824	0
1709164200	0.48875902	0.04280666	9.60	0.44620893	0.49910519	0.44444445	0
1709077800	0.44595236	0.02132535	5.02	0.4253838	0.45025866	0.42452614	0
1708991400	0.42462701	0.01850693	4.56	0.33861838	0.42770505	0.20003161	0
1708905000	0.40612008	0.00181881	0.45	0.4043528	0.4073299	0.40250274	0
1708818600	0.40430127	0.00531542	1.33	0.39818881	0.4055487	0.39728955	0
1708732200	0.39898585	-0.003126	-0.78	0.40249875	0.40411551	0.39655609	0
1708645800	0.40211153	-0.004916	-1.21	0.40619072	0.40819181	0.3997092	0
1708559400	0.40702766	-0.003795	-0.92	0.41088042	0.41146521	0.39815035	0
1708473000	0.41082269	0.00302966	0.74	0.4080974	0.4159931	0.3993763	0
1708386600	0.40779303	-0.002512	-0.61	0.33861838	0.41338064	0.3364682	0
1708300200	0.41030488	0.00255557	0.63	0.4070106	0.41249293	0.40356374	0
1708213800	0.40774931	-0.003613	-0.88	0.41114786	0.41137378	0.39888567	0
1708127400	0.41136206	0.0016536	0.40	0.40933091	0.4148821	0.40738288	0
1708041000	0.40970846	-0.000638	-0.16	0.41065187	0.41637608	0.40464189	0
1707954600	0.41034674	0.01635361	4.15	0.39389151	0.41186297	0.39081329	0
1707868200	0.39399313	0.00079814	0.20	0.39253863	0.39620283	0.38276316	0
1707781800	0.39319499	0.01587036	4.21	0.33861838	0.39543974	0.3364682	0
1707695400	0.37732463	0.00321194	0.86	0.37345599	0.38045608	0.37328475	0
1707609000	0.37411269	0.0078732	2.15	0.36692863	0.37756286	0.36338049	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions