Identifier on Bittrex: BIOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-05 |
0.1093 USDT |
253,468.1989 BIOT |
0.1102 USDT |
0.1019 USDT |
0.1142 USDT |
0.1023 USDT |
| 2022-01-04 |
0.1106 USDT |
165,634.9849 BIOT |
0.1116 USDT |
0.1070 USDT |
0.1156 USDT |
0.1109 USDT |
| 2022-01-03 |
0.1128 USDT |
247,587.6698 BIOT |
0.1170 USDT |
0.1083 USDT |
0.1170 USDT |
0.1144 USDT |
| 2022-01-02 |
0.1161 USDT |
215,090.0568 BIOT |
0.1161 USDT |
0.1122 USDT |
0.1198 USDT |
0.1181 USDT |
| 2022-01-01 |
0.1096 USDT |
192,661.7111 BIOT |
0.1069 USDT |
0.1053 USDT |
0.1144 USDT |
0.1144 USDT |
| 2021-12-31 |
0.1052 USDT |
239,326.2656 BIOT |
0.1012 USDT |
0.1007 USDT |
0.1149 USDT |
0.1102 USDT |
| 2021-12-30 |
0.1075 USDT |
311,839.0001 BIOT |
0.1157 USDT |
0.0942 USDT |
0.1159 USDT |
0.1050 USDT |
| 2021-12-29 |
0.1174 USDT |
189,232.2070 BIOT |
0.1203 USDT |
0.1113 USDT |
0.1216 USDT |
0.1185 USDT |
| 2021-12-28 |
0.1187 USDT |
168,352.8540 BIOT |
0.1207 USDT |
0.1151 USDT |
0.1237 USDT |
0.1194 USDT |
| 2021-12-27 |
0.1219 USDT |
175,136.1478 BIOT |
0.1242 USDT |
0.1172 USDT |
0.1248 USDT |
0.1216 USDT |
| 2021-12-26 |
0.1234 USDT |
186,887.6344 BIOT |
0.1242 USDT |
0.1228 USDT |
0.1250 USDT |
0.1233 USDT |
| 2021-12-25 |
0.1237 USDT |
129,895.3761 BIOT |
0.1243 USDT |
0.1219 USDT |
0.1267 USDT |
0.1234 USDT |
| 2021-12-24 |
0.1248 USDT |
127,347.2567 BIOT |
0.1256 USDT |
0.1214 USDT |
0.1292 USDT |
0.1233 USDT |
| 2021-12-23 |
0.1240 USDT |
147,709.3636 BIOT |
0.1244 USDT |
0.1214 USDT |
0.1304 USDT |
0.1280 USDT |
| 2021-12-22 |
0.1241 USDT |
155,715.1625 BIOT |
0.1256 USDT |
0.1170 USDT |
0.1297 USDT |
0.1253 USDT |
| 2021-12-21 |
0.1255 USDT |
149,156.5094 BIOT |
0.1240 USDT |
0.1210 USDT |
0.1303 USDT |
0.1283 USDT |
| 2021-12-20 |
0.1250 USDT |
232,762.8632 BIOT |
0.1351 USDT |
0.1175 USDT |
0.1474 USDT |
0.1179 USDT |
| 2021-12-19 |
0.1177 USDT |
206,369.7958 BIOT |
0.1150 USDT |
0.1132 USDT |
0.1211 USDT |
0.1173 USDT |
| 2021-12-18 |
0.1135 USDT |
114,677.5636 BIOT |
0.1161 USDT |
0.1091 USDT |
0.1173 USDT |
0.1143 USDT |
| 2021-12-17 |
0.1147 USDT |
240,799.0044 BIOT |
0.1188 USDT |
0.1074 USDT |
0.1202 USDT |
0.1151 USDT |
| 2021-12-16 |
0.1199 USDT |
83,423.6153 BIOT |
0.1194 USDT |
0.1165 USDT |
0.1233 USDT |
0.1177 USDT |
| 2021-12-15 |
0.1164 USDT |
54,061.9479 BIOT |
0.1121 USDT |
0.1121 USDT |
0.1193 USDT |
0.1177 USDT |
| 2021-12-14 |
0.1152 USDT |
24,952.4601 BIOT |
0.1176 USDT |
0.1091 USDT |
0.1203 USDT |
0.1093 USDT |
| 2021-12-13 |
0.1169 USDT |
45,690.4157 BIOT |
0.1050 USDT |
0.1050 USDT |
0.1228 USDT |
0.1219 USDT |
| 2021-12-12 |
0.1153 USDT |
22,480.1960 BIOT |
0.0861 USDT |
0.0842 USDT |
0.1352 USDT |
0.1050 USDT |
| 2021-12-11 |
0.0879 USDT |
2,109.0425 BIOT |
0.0893 USDT |
0.0845 USDT |
0.0906 USDT |
0.0874 USDT |
| 2021-12-10 |
0.0813 USDT |
14,329.3906 BIOT |
0.0639 USDT |
0.0639 USDT |
0.0927 USDT |
0.0910 USDT |
| 2021-12-09 |
0.0617 USDT |
632.7200 BIOT |
0.0617 USDT |
0.0616 USDT |
0.0617 USDT |
0.0616 USDT |
| 2021-12-08 |
0.0619 USDT |
18,554.4169 BIOT |
0.0616 USDT |
0.0616 USDT |
0.0640 USDT |
0.0640 USDT |
| 2021-12-07 |
0.0616 USDT |
201.5655 BIOT |
0.0616 USDT |
0.0616 USDT |
0.0616 USDT |
0.0616 USDT |
| 2021-12-05 |
0.0648 USDT |
311.5750 BIOT |
0.0648 USDT |
0.0648 USDT |
0.0648 USDT |
0.0648 USDT |
| 2021-12-04 |
0.0631 USDT |
869.8642 BIOT |
0.0639 USDT |
0.0616 USDT |
0.0639 USDT |
0.0616 USDT |
| 2021-12-03 |
0.0669 USDT |
20,477.5303 BIOT |
0.0654 USDT |
0.0642 USDT |
0.0673 USDT |
0.0642 USDT |
| 2021-12-02 |
0.0683 USDT |
7,159.6555 BIOT |
0.0722 USDT |
0.0663 USDT |
0.0722 USDT |
0.0663 USDT |
| 2021-12-01 |
0.0767 USDT |
19,625.8057 BIOT |
0.0917 USDT |
0.0641 USDT |
0.0917 USDT |
0.0663 USDT |
| 2021-11-30 |
0.0916 USDT |
3,465.8668 BIOT |
0.0894 USDT |
0.0878 USDT |
0.0954 USDT |
0.0954 USDT |
| 2021-11-29 |
0.0924 USDT |
46,449.4249 BIOT |
0.0757 USDT |
0.0727 USDT |
0.1150 USDT |
0.0900 USDT |
| 2021-11-28 |
0.0669 USDT |
36,802.9306 BIOT |
0.0771 USDT |
0.0464 USDT |
0.0771 USDT |
0.0768 USDT |
| 2021-11-27 |
0.0741 USDT |
13,313.5779 BIOT |
0.0730 USDT |
0.0724 USDT |
0.0779 USDT |
0.0760 USDT |
| 2021-11-26 |
0.0757 USDT |
3,218.8394 BIOT |
0.0760 USDT |
0.0730 USDT |
0.0770 USDT |
0.0730 USDT |
| 2021-11-25 |
0.0774 USDT |
48,375.2597 BIOT |
0.0794 USDT |
0.0704 USDT |
0.0794 USDT |
0.0781 USDT |
| 2021-11-24 |
0.0765 USDT |
201,529.3120 BIOT |
0.0720 USDT |
0.0634 USDT |
0.0900 USDT |
0.0900 USDT |
| 2021-11-23 |
0.0740 USDT |
933,709.2009 BIOT |
0.0732 USDT |
0.0707 USDT |
0.0793 USDT |
0.0743 USDT |
| 2021-11-22 |
0.0692 USDT |
2,270,472.6496 BIOT |
0.0607 USDT |
0.0600 USDT |
0.0790 USDT |
0.0756 USDT |
| 2021-11-21 |
0.0596 USDT |
1,868,092.7016 BIOT |
0.0576 USDT |
0.0576 USDT |
0.0627 USDT |
0.0622 USDT |
| 2021-11-20 |
0.0585 USDT |
1,546,190.8614 BIOT |
0.0574 USDT |
0.0571 USDT |
0.0600 USDT |
0.0578 USDT |
| 2021-11-19 |
0.0576 USDT |
1,617,965.1987 BIOT |
0.0577 USDT |
0.0554 USDT |
0.0601 USDT |
0.0584 USDT |
| 2021-11-18 |
0.0588 USDT |
2,617,805.2735 BIOT |
0.0569 USDT |
0.0537 USDT |
0.0633 USDT |
0.0597 USDT |
| 2021-11-17 |
0.0562 USDT |
2,162,590.5529 BIOT |
0.0529 USDT |
0.0509 USDT |
0.0648 USDT |
0.0569 USDT |
| 2021-11-16 |
0.0446 USDT |
3,609,038.7231 BIOT |
0.0436 USDT |
0.0424 USDT |
0.0492 USDT |
0.0480 USDT |