Identifier on Binance: BIOUSDC
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-07-03 |
0.0565 USDC |
798,167.8000 BIO |
0.0560 USDC |
0.0555 USDC |
0.0561 USDC |
0.0556 USDC |
2025-07-02 |
0.0531 USDC |
3,018,533.6000 BIO |
0.0495 USDC |
0.0486 USDC |
0.0497 USDC |
0.0565 USDC |
2025-07-01 |
0.0505 USDC |
1,778,407.3000 BIO |
0.0519 USDC |
0.0492 USDC |
0.0494 USDC |
0.0494 USDC |
2025-06-30 |
0.0525 USDC |
1,965,804.6000 BIO |
0.0547 USDC |
0.0507 USDC |
0.0514 USDC |
0.0521 USDC |
2025-06-29 |
0.0525 USDC |
1,392,301.9000 BIO |
0.0513 USDC |
0.0512 USDC |
0.0519 USDC |
0.0530 USDC |
2025-06-28 |
0.0498 USDC |
923,748.6000 BIO |
0.0492 USDC |
0.0482 USDC |
0.0485 USDC |
0.0517 USDC |
2025-06-27 |
0.0484 USDC |
1,881,810.0000 BIO |
0.0480 USDC |
0.0471 USDC |
0.0480 USDC |
0.0493 USDC |
2025-06-26 |
0.0490 USDC |
3,380,359.1000 BIO |
0.0496 USDC |
0.0465 USDC |
0.0471 USDC |
0.0480 USDC |
2025-06-25 |
0.0504 USDC |
1,031,322.0000 BIO |
0.0515 USDC |
0.0490 USDC |
0.0494 USDC |
0.0494 USDC |
2025-06-24 |
0.0519 USDC |
2,645,574.5000 BIO |
0.0510 USDC |
0.0503 USDC |
0.0507 USDC |
0.0513 USDC |
2025-06-23 |
0.0470 USDC |
6,300,873.2000 BIO |
0.0444 USDC |
0.0444 USDC |
0.0447 USDC |
0.0509 USDC |
2025-06-22 |
0.0443 USDC |
3,049,002.8000 BIO |
0.0463 USDC |
0.0417 USDC |
0.0427 USDC |
0.0419 USDC |
2025-06-21 |
0.0480 USDC |
2,277,548.4000 BIO |
0.0490 USDC |
0.0449 USDC |
0.0469 USDC |
0.0458 USDC |
2025-06-20 |
0.0504 USDC |
3,711,162.8000 BIO |
0.0516 USDC |
0.0479 USDC |
0.0491 USDC |
0.0495 USDC |
2025-06-19 |
0.0521 USDC |
1,472,442.7000 BIO |
0.0530 USDC |
0.0509 USDC |
0.0513 USDC |
0.0519 USDC |
2025-06-18 |
0.0515 USDC |
1,136,148.2000 BIO |
0.0516 USDC |
0.0499 USDC |
0.0509 USDC |
0.0515 USDC |
2025-06-17 |
0.0525 USDC |
3,389,804.4000 BIO |
0.0536 USDC |
0.0506 USDC |
0.0517 USDC |
0.0516 USDC |
2025-06-16 |
0.0567 USDC |
2,965,889.3000 BIO |
0.0551 USDC |
0.0542 USDC |
0.0552 USDC |
0.0574 USDC |
2025-06-15 |
0.0546 USDC |
2,595,137.8000 BIO |
0.0556 USDC |
0.0537 USDC |
0.0542 USDC |
0.0546 USDC |
2025-06-14 |
0.0558 USDC |
767,723.3000 BIO |
0.0555 USDC |
0.0543 USDC |
0.0550 USDC |
0.0543 USDC |
2025-06-13 |
0.0542 USDC |
2,905,534.2000 BIO |
0.0575 USDC |
0.0525 USDC |
0.0532 USDC |
0.0553 USDC |
2025-06-12 |
0.0607 USDC |
3,699,797.3000 BIO |
0.0622 USDC |
0.0595 USDC |
0.0602 USDC |
0.0602 USDC |
2025-06-11 |
0.0657 USDC |
3,622,530.8000 BIO |
0.0694 USDC |
0.0618 USDC |
0.0624 USDC |
0.0624 USDC |
2025-06-10 |
0.0673 USDC |
2,334,726.9000 BIO |
0.0678 USDC |
0.0660 USDC |
0.0671 USDC |
0.0673 USDC |
2025-06-09 |
0.0647 USDC |
2,732,565.0000 BIO |
0.0610 USDC |
0.0595 USDC |
0.0603 USDC |
0.0673 USDC |
2025-06-08 |
0.0608 USDC |
917,121.8000 BIO |
0.0614 USDC |
0.0594 USDC |
0.0599 USDC |
0.0610 USDC |
2025-06-07 |
0.0622 USDC |
2,146,964.9000 BIO |
0.0595 USDC |
0.0594 USDC |
0.0604 USDC |
0.0616 USDC |
2025-06-06 |
0.0605 USDC |
2,478,375.9000 BIO |
0.0596 USDC |
0.0589 USDC |
0.0595 USDC |
0.0592 USDC |
2025-06-05 |
0.0618 USDC |
2,956,498.6000 BIO |
0.0639 USDC |
0.0580 USDC |
0.0599 USDC |
0.0599 USDC |
2025-06-04 |
0.0663 USDC |
1,904,060.4000 BIO |
0.0698 USDC |
0.0630 USDC |
0.0639 USDC |
0.0641 USDC |
2025-06-03 |
0.0706 USDC |
2,115,261.5000 BIO |
0.0696 USDC |
0.0683 USDC |
0.0696 USDC |
0.0694 USDC |
2025-06-02 |
0.0667 USDC |
1,616,631.3000 BIO |
0.0685 USDC |
0.0649 USDC |
0.0656 USDC |
0.0695 USDC |
2025-06-01 |
0.0662 USDC |
1,250,021.2000 BIO |
0.0668 USDC |
0.0644 USDC |
0.0657 USDC |
0.0675 USDC |
2025-05-31 |
0.0643 USDC |
3,214,195.4000 BIO |
0.0623 USDC |
0.0596 USDC |
0.0614 USDC |
0.0672 USDC |
2025-05-30 |
0.0712 USDC |
8,075,053.2000 BIO |
0.0784 USDC |
0.0646 USDC |
0.0686 USDC |
0.0650 USDC |
2025-05-29 |
0.0811 USDC |
3,033,188.8000 BIO |
0.0819 USDC |
0.0772 USDC |
0.0787 USDC |
0.0794 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 |