Identifier on Binance: BIOUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |