Identifier on Binance: BIOUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-29 |
0.0823 USDC |
863,923.5000 BIO |
0.0819 USDC |
0.0807 USDC |
0.0823 USDC |
0.0823 USDC |
| 2025-05-28 |
0.0829 USDC |
2,185,768.7000 BIO |
0.0838 USDC |
0.0777 USDC |
0.0795 USDC |
0.0798 USDC |
| 2025-05-27 |
0.0837 USDC |
3,803,602.7000 BIO |
0.0812 USDC |
0.0789 USDC |
0.0809 USDC |
0.0837 USDC |
| 2025-05-26 |
0.0863 USDC |
4,584,901.5000 BIO |
0.0879 USDC |
0.0799 USDC |
0.0808 USDC |
0.0817 USDC |
| 2025-05-25 |
0.0824 USDC |
2,643,491.7000 BIO |
0.0890 USDC |
0.0789 USDC |
0.0806 USDC |
0.0863 USDC |
| 2025-05-24 |
0.0886 USDC |
2,858,875.8000 BIO |
0.0865 USDC |
0.0841 USDC |
0.0856 USDC |
0.0876 USDC |
| 2025-05-23 |
0.0952 USDC |
11,322,107.9000 BIO |
0.1005 USDC |
0.0870 USDC |
0.0880 USDC |
0.0875 USDC |
| 2025-05-22 |
0.0941 USDC |
21,645,781.9000 BIO |
0.0785 USDC |
0.0783 USDC |
0.0808 USDC |
0.0999 USDC |
| 2025-05-21 |
0.0757 USDC |
6,613,659.4000 BIO |
0.0751 USDC |
0.0713 USDC |
0.0748 USDC |
0.0764 USDC |
| 2025-05-20 |
0.0758 USDC |
4,112,297.7000 BIO |
0.0740 USDC |
0.0726 USDC |
0.0746 USDC |
0.0759 USDC |
| 2025-05-19 |
0.0733 USDC |
3,104,491.5000 BIO |
0.0784 USDC |
0.0696 USDC |
0.0711 USDC |
0.0735 USDC |
| 2025-05-18 |
0.0754 USDC |
1,905,617.3000 BIO |
0.0716 USDC |
0.0708 USDC |
0.0720 USDC |
0.0756 USDC |
| 2025-05-17 |
0.0730 USDC |
1,826,108.5000 BIO |
0.0760 USDC |
0.0705 USDC |
0.0717 USDC |
0.0719 USDC |
| 2025-05-16 |
0.0796 USDC |
4,097,932.8000 BIO |
0.0789 USDC |
0.0758 USDC |
0.0765 USDC |
0.0763 USDC |
| 2025-05-15 |
0.0824 USDC |
4,159,071.1000 BIO |
0.0868 USDC |
0.0783 USDC |
0.0788 USDC |
0.0785 USDC |
| 2025-05-14 |
0.0956 USDC |
7,701,662.2000 BIO |
0.0940 USDC |
0.0892 USDC |
0.0902 USDC |
0.0900 USDC |
| 2025-05-13 |
0.0897 USDC |
6,346,617.7000 BIO |
0.0866 USDC |
0.0781 USDC |
0.0805 USDC |
0.0946 USDC |
| 2025-05-12 |
0.0895 USDC |
8,530,585.4000 BIO |
0.0862 USDC |
0.0815 USDC |
0.0850 USDC |
0.0866 USDC |
| 2025-05-11 |
0.0890 USDC |
7,605,901.2000 BIO |
0.0939 USDC |
0.0828 USDC |
0.0848 USDC |
0.0853 USDC |
| 2025-05-10 |
0.0864 USDC |
11,267,147.9000 BIO |
0.0899 USDC |
0.0825 USDC |
0.0856 USDC |
0.0907 USDC |
| 2025-05-09 |
0.0811 USDC |
21,917,643.2000 BIO |
0.0708 USDC |
0.0700 USDC |
0.0721 USDC |
0.0861 USDC |
| 2025-05-08 |
0.0659 USDC |
11,181,317.5000 BIO |
0.0588 USDC |
0.0582 USDC |
0.0596 USDC |
0.0705 USDC |
| 2025-05-07 |
0.0590 USDC |
6,113,598.8000 BIO |
0.0585 USDC |
0.0570 USDC |
0.0578 USDC |
0.0594 USDC |
| 2025-05-06 |
0.0598 USDC |
7,788,863.4000 BIO |
0.0621 USDC |
0.0554 USDC |
0.0569 USDC |
0.0588 USDC |
| 2025-05-05 |
0.0618 USDC |
4,289,536.6000 BIO |
0.0583 USDC |
0.0583 USDC |
0.0592 USDC |
0.0633 USDC |
| 2025-05-04 |
0.0618 USDC |
4,387,928.7000 BIO |
0.0667 USDC |
0.0577 USDC |
0.0584 USDC |
0.0584 USDC |
| 2025-05-03 |
0.0714 USDC |
6,222,398.5000 BIO |
0.0704 USDC |
0.0640 USDC |
0.0664 USDC |
0.0670 USDC |
| 2025-05-02 |
0.0693 USDC |
1,502,831.6000 BIO |
0.0715 USDC |
0.0672 USDC |
0.0682 USDC |
0.0704 USDC |
| 2025-05-01 |
0.0739 USDC |
6,834,516.3000 BIO |
0.0726 USDC |
0.0709 USDC |
0.0715 USDC |
0.0709 USDC |
| 2025-04-30 |
0.0716 USDC |
2,584,668.7000 BIO |
0.0704 USDC |
0.0673 USDC |
0.0707 USDC |
0.0702 USDC |
| 2025-04-29 |
0.0762 USDC |
2,914,949.1000 BIO |
0.0765 USDC |
0.0709 USDC |
0.0729 USDC |
0.0710 USDC |
| 2025-04-28 |
0.0751 USDC |
5,544,380.0000 BIO |
0.0747 USDC |
0.0709 USDC |
0.0730 USDC |
0.0760 USDC |
| 2025-04-27 |
0.0740 USDC |
4,423,490.0000 BIO |
0.0775 USDC |
0.0688 USDC |
0.0724 USDC |
0.0742 USDC |
| 2025-04-26 |
0.0784 USDC |
3,562,175.3000 BIO |
0.0774 USDC |
0.0749 USDC |
0.0763 USDC |
0.0765 USDC |
| 2025-04-25 |
0.0787 USDC |
8,416,143.7000 BIO |
0.0740 USDC |
0.0688 USDC |
0.0701 USDC |
0.0744 USDC |
| 2025-04-24 |
0.0691 USDC |
7,042,357.2000 BIO |
0.0732 USDC |
0.0650 USDC |
0.0659 USDC |
0.0728 USDC |
| 2025-04-23 |
0.0771 USDC |
17,587,727.6000 BIO |
0.0698 USDC |
0.0693 USDC |
0.0718 USDC |
0.0731 USDC |
| 2025-04-22 |
0.0623 USDC |
20,070,051.0000 BIO |
0.0520 USDC |
0.0511 USDC |
0.0521 USDC |
0.0695 USDC |
| 2025-04-21 |
0.0540 USDC |
8,797,177.4000 BIO |
0.0526 USDC |
0.0522 USDC |
0.0526 USDC |
0.0525 USDC |
| 2025-04-20 |
0.0536 USDC |
15,879,347.9000 BIO |
0.0492 USDC |
0.0491 USDC |
0.0514 USDC |
0.0520 USDC |
| 2025-04-19 |
0.0475 USDC |
4,324,864.5000 BIO |
0.0453 USDC |
0.0450 USDC |
0.0458 USDC |
0.0493 USDC |
| 2025-04-18 |
0.0487 USDC |
21,873,434.2000 BIO |
0.0496 USDC |
0.0449 USDC |
0.0453 USDC |
0.0452 USDC |
| 2025-04-17 |
0.0527 USDC |
37,944,441.4000 BIO |
0.0432 USDC |
0.0427 USDC |
0.0433 USDC |
0.0496 USDC |
| 2025-04-16 |
0.0423 USDC |
2,574,470.1000 BIO |
0.0431 USDC |
0.0406 USDC |
0.0422 USDC |
0.0427 USDC |
| 2025-04-15 |
0.0440 USDC |
3,105,968.1000 BIO |
0.0448 USDC |
0.0420 USDC |
0.0430 USDC |
0.0430 USDC |
| 2025-04-14 |
0.0477 USDC |
2,530,624.0000 BIO |
0.0484 USDC |
0.0442 USDC |
0.0454 USDC |
0.0449 USDC |
| 2025-04-13 |
0.0520 USDC |
3,724,000.0000 BIO |
0.0573 USDC |
0.0471 USDC |
0.0480 USDC |
0.0479 USDC |
| 2025-04-12 |
0.0578 USDC |
1,446,040.7000 BIO |
0.0569 USDC |
0.0558 USDC |
0.0563 USDC |
0.0579 USDC |
| 2025-04-11 |
0.0573 USDC |
1,657,382.9000 BIO |
0.0556 USDC |
0.0556 USDC |
0.0563 USDC |
0.0577 USDC |
| 2025-04-10 |
0.0570 USDC |
1,397,777.9000 BIO |
0.0613 USDC |
0.0539 USDC |
0.0548 USDC |
0.0556 USDC |