Identifier on Binance: BIOUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-09 |
0.0590 USDC |
1,268,723.5000 BIO |
0.0551 USDC |
0.0531 USDC |
0.0553 USDC |
0.0615 USDC |
| 2025-04-08 |
0.0573 USDC |
3,156,570.1000 BIO |
0.0572 USDC |
0.0551 USDC |
0.0555 USDC |
0.0554 USDC |
| 2025-04-07 |
0.0560 USDC |
2,190,650.9000 BIO |
0.0544 USDC |
0.0498 USDC |
0.0531 USDC |
0.0582 USDC |
| 2025-04-06 |
0.0580 USDC |
1,345,487.6000 BIO |
0.0643 USDC |
0.0538 USDC |
0.0541 USDC |
0.0538 USDC |
| 2025-04-05 |
0.0650 USDC |
312,180.0000 BIO |
0.0657 USDC |
0.0634 USDC |
0.0639 USDC |
0.0645 USDC |
| 2025-04-04 |
0.0645 USDC |
699,114.5000 BIO |
0.0643 USDC |
0.0618 USDC |
0.0631 USDC |
0.0655 USDC |
| 2025-04-03 |
0.0655 USDC |
2,313,041.3000 BIO |
0.0696 USDC |
0.0618 USDC |
0.0627 USDC |
0.0645 USDC |
| 2025-04-02 |
0.0698 USDC |
2,248,902.8000 BIO |
0.0730 USDC |
0.0668 USDC |
0.0683 USDC |
0.0684 USDC |
| 2025-04-01 |
0.0747 USDC |
1,660,354.8000 BIO |
0.0730 USDC |
0.0726 USDC |
0.0735 USDC |
0.0735 USDC |
| 2025-03-31 |
0.0742 USDC |
691,369.7000 BIO |
0.0781 USDC |
0.0727 USDC |
0.0735 USDC |
0.0737 USDC |
| 2025-03-30 |
0.0790 USDC |
408,362.0000 BIO |
0.0782 USDC |
0.0768 USDC |
0.0784 USDC |
0.0790 USDC |
| 2025-03-29 |
0.0816 USDC |
1,042,408.9000 BIO |
0.0898 USDC |
0.0768 USDC |
0.0781 USDC |
0.0774 USDC |
| 2025-03-28 |
0.0902 USDC |
823,855.0000 BIO |
0.0952 USDC |
0.0858 USDC |
0.0873 USDC |
0.0878 USDC |
| 2025-03-27 |
0.0986 USDC |
616,938.5000 BIO |
0.0984 USDC |
0.0948 USDC |
0.0961 USDC |
0.0970 USDC |
| 2025-03-26 |
0.1006 USDC |
1,279,505.2000 BIO |
0.1005 USDC |
0.0962 USDC |
0.0987 USDC |
0.1006 USDC |
| 2025-03-25 |
0.0994 USDC |
991,762.9000 BIO |
0.0997 USDC |
0.0962 USDC |
0.0978 USDC |
0.1007 USDC |
| 2025-03-24 |
0.0956 USDC |
2,201,102.7000 BIO |
0.0875 USDC |
0.0857 USDC |
0.0866 USDC |
0.0993 USDC |
| 2025-03-23 |
0.0859 USDC |
310,283.2000 BIO |
0.0860 USDC |
0.0848 USDC |
0.0858 USDC |
0.0869 USDC |
| 2025-03-22 |
0.0860 USDC |
457,339.9000 BIO |
0.0836 USDC |
0.0813 USDC |
0.0822 USDC |
0.0863 USDC |
| 2025-03-21 |
0.0832 USDC |
846,557.4000 BIO |
0.0857 USDC |
0.0795 USDC |
0.0805 USDC |
0.0833 USDC |
| 2025-03-20 |
0.0907 USDC |
1,110,033.6000 BIO |
0.0895 USDC |
0.0859 USDC |
0.0867 USDC |
0.0873 USDC |
| 2025-03-19 |
0.0872 USDC |
500,098.4000 BIO |
0.0855 USDC |
0.0847 USDC |
0.0850 USDC |
0.0889 USDC |
| 2025-03-18 |
0.0850 USDC |
611,820.4000 BIO |
0.0912 USDC |
0.0821 USDC |
0.0833 USDC |
0.0839 USDC |
| 2025-03-17 |
0.0906 USDC |
430,436.6000 BIO |
0.0853 USDC |
0.0853 USDC |
0.0862 USDC |
0.0918 USDC |
| 2025-03-16 |
0.0939 USDC |
1,542,526.6000 BIO |
0.0936 USDC |
0.0858 USDC |
0.0863 USDC |
0.0863 USDC |
| 2025-03-15 |
0.0937 USDC |
1,446,985.1000 BIO |
0.0855 USDC |
0.0849 USDC |
0.0855 USDC |
0.0931 USDC |
| 2025-03-14 |
0.0876 USDC |
794,530.5000 BIO |
0.0838 USDC |
0.0833 USDC |
0.0838 USDC |
0.0859 USDC |
| 2025-03-13 |
0.0838 USDC |
287,873.6000 BIO |
0.0860 USDC |
0.0797 USDC |
0.0805 USDC |
0.0826 USDC |
| 2025-03-12 |
0.0839 USDC |
408,958.1000 BIO |
0.0843 USDC |
0.0818 USDC |
0.0825 USDC |
0.0851 USDC |
| 2025-03-11 |
0.0808 USDC |
660,534.1000 BIO |
0.0840 USDC |
0.0758 USDC |
0.0809 USDC |
0.0858 USDC |
| 2025-03-10 |
0.0860 USDC |
522,097.7000 BIO |
0.0821 USDC |
0.0805 USDC |
0.0830 USDC |
0.0830 USDC |
| 2025-03-09 |
0.0841 USDC |
969,378.5000 BIO |
0.0932 USDC |
0.0802 USDC |
0.0830 USDC |
0.0819 USDC |
| 2025-03-08 |
0.0951 USDC |
175,125.9000 BIO |
0.0994 USDC |
0.0919 USDC |
0.0929 USDC |
0.0933 USDC |
| 2025-03-07 |
0.1020 USDC |
401,966.7000 BIO |
0.1018 USDC |
0.0988 USDC |
0.1008 USDC |
0.1017 USDC |
| 2025-03-06 |
0.1064 USDC |
483,312.7000 BIO |
0.1056 USDC |
0.1026 USDC |
0.1042 USDC |
0.1042 USDC |