Identifier on Bittrex: BIOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-21 |
0.0346 USDT |
217,486.0953 BIOT |
0.0346 USDT |
0.0343 USDT |
0.0347 USDT |
0.0345 USDT |
| 2022-04-20 |
0.0349 USDT |
2,193,948.6308 BIOT |
0.0341 USDT |
0.0339 USDT |
0.0360 USDT |
0.0346 USDT |
| 2022-04-19 |
0.0344 USDT |
1,765,457.1922 BIOT |
0.0349 USDT |
0.0339 USDT |
0.0352 USDT |
0.0341 USDT |
| 2022-04-18 |
0.0345 USDT |
2,689,682.5329 BIOT |
0.0346 USDT |
0.0332 USDT |
0.0361 USDT |
0.0343 USDT |
| 2022-04-17 |
0.0366 USDT |
995,957.1679 BIOT |
0.0372 USDT |
0.0359 USDT |
0.0378 USDT |
0.0362 USDT |
| 2022-04-16 |
0.0378 USDT |
2,308.1390 BIOT |
0.0378 USDT |
0.0377 USDT |
0.0378 USDT |
0.0378 USDT |
| 2022-04-15 |
0.0370 USDT |
842,889.2767 BIOT |
0.0358 USDT |
0.0351 USDT |
0.0386 USDT |
0.0380 USDT |
| 2022-04-14 |
0.0356 USDT |
2,107,482.5609 BIOT |
0.0359 USDT |
0.0345 USDT |
0.0368 USDT |
0.0357 USDT |
| 2022-04-13 |
0.0350 USDT |
1,559,862.5300 BIOT |
0.0334 USDT |
0.0334 USDT |
0.0369 USDT |
0.0362 USDT |
| 2022-04-12 |
0.0330 USDT |
492,111.8836 BIOT |
0.0333 USDT |
0.0321 USDT |
0.0334 USDT |
0.0333 USDT |
| 2022-04-11 |
0.0334 USDT |
736,782.8153 BIOT |
0.0331 USDT |
0.0328 USDT |
0.0345 USDT |
0.0333 USDT |
| 2022-04-10 |
0.0331 USDT |
529,994.9377 BIOT |
0.0328 USDT |
0.0326 USDT |
0.0343 USDT |
0.0340 USDT |
| 2022-04-09 |
0.0324 USDT |
396,844.5297 BIOT |
0.0318 USDT |
0.0317 USDT |
0.0336 USDT |
0.0326 USDT |
| 2022-04-08 |
0.0326 USDT |
843,488.5175 BIOT |
0.0313 USDT |
0.0311 USDT |
0.0336 USDT |
0.0322 USDT |
| 2022-04-07 |
0.0311 USDT |
517,630.5841 BIOT |
0.0300 USDT |
0.0299 USDT |
0.0328 USDT |
0.0317 USDT |
| 2022-04-06 |
0.0318 USDT |
993,095.9314 BIOT |
0.0333 USDT |
0.0302 USDT |
0.0341 USDT |
0.0305 USDT |
| 2022-04-05 |
0.0335 USDT |
681,854.5620 BIOT |
0.0339 USDT |
0.0332 USDT |
0.0349 USDT |
0.0333 USDT |
| 2022-04-04 |
0.0336 USDT |
972,703.9207 BIOT |
0.0339 USDT |
0.0331 USDT |
0.0350 USDT |
0.0337 USDT |
| 2022-04-03 |
0.0341 USDT |
543,356.9924 BIOT |
0.0345 USDT |
0.0334 USDT |
0.0355 USDT |
0.0355 USDT |
| 2022-04-02 |
0.0346 USDT |
666,077.5981 BIOT |
0.0348 USDT |
0.0340 USDT |
0.0359 USDT |
0.0348 USDT |
| 2022-04-01 |
0.0345 USDT |
953,632.6643 BIOT |
0.0355 USDT |
0.0338 USDT |
0.0356 USDT |
0.0347 USDT |
| 2022-03-31 |
0.0356 USDT |
1,164,803.9157 BIOT |
0.0346 USDT |
0.0342 USDT |
0.0380 USDT |
0.0351 USDT |
| 2022-03-30 |
0.0350 USDT |
523,315.7823 BIOT |
0.0363 USDT |
0.0337 USDT |
0.0365 USDT |
0.0347 USDT |
| 2022-03-29 |
0.0346 USDT |
994,087.5086 BIOT |
0.0339 USDT |
0.0333 USDT |
0.0376 USDT |
0.0359 USDT |
| 2022-03-28 |
0.0349 USDT |
3,551,835.3616 BIOT |
0.0353 USDT |
0.0340 USDT |
0.0377 USDT |
0.0347 USDT |
| 2022-03-27 |
0.0362 USDT |
3,745,703.7110 BIOT |
0.0364 USDT |
0.0352 USDT |
0.0368 USDT |
0.0354 USDT |
| 2022-03-26 |
0.0366 USDT |
2,558,735.1998 BIOT |
0.0371 USDT |
0.0356 USDT |
0.0402 USDT |
0.0369 USDT |
| 2022-03-25 |
0.0360 USDT |
3,547,414.0454 BIOT |
0.0370 USDT |
0.0350 USDT |
0.0374 USDT |
0.0353 USDT |
| 2022-03-24 |
0.0367 USDT |
4,913,820.4518 BIOT |
0.0381 USDT |
0.0347 USDT |
0.0385 USDT |
0.0367 USDT |
| 2022-03-23 |
0.0385 USDT |
3,394,493.8567 BIOT |
0.0379 USDT |
0.0373 USDT |
0.0404 USDT |
0.0378 USDT |
| 2022-03-22 |
0.0366 USDT |
3,485,298.1652 BIOT |
0.0346 USDT |
0.0343 USDT |
0.0385 USDT |
0.0385 USDT |
| 2022-03-21 |
0.0332 USDT |
3,998,622.6386 BIOT |
0.0339 USDT |
0.0325 USDT |
0.0346 USDT |
0.0345 USDT |
| 2022-03-20 |
0.0350 USDT |
582,884.5895 BIOT |
0.0357 USDT |
0.0340 USDT |
0.0379 USDT |
0.0343 USDT |
| 2022-03-19 |
0.0297 USDT |
2,787,724.4776 BIOT |
0.0268 USDT |
0.0267 USDT |
0.0368 USDT |
0.0354 USDT |
| 2022-03-18 |
0.0285 USDT |
3,220,108.3435 BIOT |
0.0298 USDT |
0.0260 USDT |
0.0300 USDT |
0.0273 USDT |
| 2022-03-17 |
0.0294 USDT |
2,970,207.5625 BIOT |
0.0288 USDT |
0.0286 USDT |
0.0307 USDT |
0.0291 USDT |
| 2022-03-16 |
0.0280 USDT |
6,836,712.1015 BIOT |
0.0279 USDT |
0.0277 USDT |
0.0287 USDT |
0.0283 USDT |
| 2022-03-15 |
0.0277 USDT |
4,534,834.8925 BIOT |
0.0275 USDT |
0.0270 USDT |
0.0287 USDT |
0.0277 USDT |
| 2022-03-14 |
0.0271 USDT |
4,635,775.3864 BIOT |
0.0284 USDT |
0.0268 USDT |
0.0284 USDT |
0.0272 USDT |
| 2022-03-13 |
0.0268 USDT |
151.3635 BIOT |
0.0268 USDT |
0.0268 USDT |
0.0268 USDT |
0.0268 USDT |
| 2022-03-12 |
0.0274 USDT |
223.0470 BIOT |
0.0274 USDT |
0.0274 USDT |
0.0274 USDT |
0.0274 USDT |
| 2022-03-11 |
0.0303 USDT |
8,798.6207 BIOT |
0.0369 USDT |
0.0270 USDT |
0.0369 USDT |
0.0276 USDT |
| 2022-03-09 |
0.0419 USDT |
5,875.2180 BIOT |
0.0380 USDT |
0.0380 USDT |
0.0435 USDT |
0.0435 USDT |
| 2022-03-08 |
0.0308 USDT |
52,260.0156 BIOT |
0.0373 USDT |
0.0277 USDT |
0.0436 USDT |
0.0436 USDT |
| 2022-03-06 |
0.0317 USDT |
3,474.6783 BIOT |
0.0312 USDT |
0.0312 USDT |
0.0318 USDT |
0.0318 USDT |
| 2022-03-05 |
0.0290 USDT |
12,123.4100 BIOT |
0.0290 USDT |
0.0289 USDT |
0.0290 USDT |
0.0289 USDT |
| 2022-03-04 |
0.0292 USDT |
17,345.0108 BIOT |
0.0301 USDT |
0.0290 USDT |
0.0301 USDT |
0.0290 USDT |
| 2022-03-03 |
0.0309 USDT |
1,327.7880 BIOT |
0.0309 USDT |
0.0309 USDT |
0.0310 USDT |
0.0309 USDT |
| 2022-03-02 |
0.0312 USDT |
178,458.9854 BIOT |
0.0316 USDT |
0.0308 USDT |
0.0316 USDT |
0.0312 USDT |
| 2022-03-01 |
0.0319 USDT |
414,148.4357 BIOT |
0.0323 USDT |
0.0311 USDT |
0.0333 USDT |
0.0315 USDT |