Identifier on DigiFinex: bio_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.0321 USDT |
1,324,175.6806 BIO |
0.0327 USDT |
0.0310 USDT |
0.0311 USDT |
0.0311 USDT |
| 2026-02-02 |
0.0322 USDT |
1,925,916.4693 BIO |
0.0323 USDT |
0.0309 USDT |
0.0321 USDT |
0.0323 USDT |
| 2026-02-01 |
0.0329 USDT |
109,333.9309 BIO |
0.0331 USDT |
0.0321 USDT |
0.0331 USDT |
0.0323 USDT |
| 2026-01-31 |
0.0380 USDT |
68,604.5165 BIO |
0.0366 USDT |
0.0363 USDT |
0.0366 USDT |
0.0363 USDT |
| 2026-01-30 |
0.0387 USDT |
1,855,068.6306 BIO |
0.0393 USDT |
0.0377 USDT |
0.0381 USDT |
0.0385 USDT |
| 2026-01-29 |
0.0406 USDT |
59,777.2540 BIO |
0.0395 USDT |
0.0392 USDT |
0.0395 USDT |
0.0394 USDT |
| 2026-01-28 |
0.0443 USDT |
49,168.2177 BIO |
0.0443 USDT |
0.0437 USDT |
0.0443 USDT |
0.0437 USDT |
| 2026-01-27 |
0.0447 USDT |
1,025,600.4799 BIO |
0.0449 USDT |
0.0429 USDT |
0.0434 USDT |
0.0431 USDT |
| 2026-01-26 |
0.0451 USDT |
4,107.7023 BIO |
0.0452 USDT |
0.0451 USDT |
0.0452 USDT |
0.0451 USDT |
| 2026-01-25 |
0.0495 USDT |
153,767.3045 BIO |
0.0470 USDT |
0.0458 USDT |
0.0470 USDT |
0.0458 USDT |
| 2026-01-24 |
0.0501 USDT |
3,215,827.4623 BIO |
0.0493 USDT |
0.0479 USDT |
0.0483 USDT |
0.0508 USDT |
| 2026-01-23 |
0.0515 USDT |
49,197.5694 BIO |
0.0507 USDT |
0.0506 USDT |
0.0515 USDT |
0.0510 USDT |
| 2026-01-22 |
0.0486 USDT |
2,817,285.9962 BIO |
0.0474 USDT |
0.0469 USDT |
0.0474 USDT |
0.0513 USDT |
| 2026-01-21 |
0.0497 USDT |
44,929.0533 BIO |
0.0478 USDT |
0.0473 USDT |
0.0479 USDT |
0.0473 USDT |
| 2026-01-20 |
0.0474 USDT |
7,186,281.9004 BIO |
0.0471 USDT |
0.0448 USDT |
0.0460 USDT |
0.0467 USDT |
| 2026-01-19 |
0.0474 USDT |
3,489,382.2182 BIO |
0.0466 USDT |
0.0417 USDT |
0.0442 USDT |
0.0444 USDT |
| 2026-01-18 |
0.0466 USDT |
440,637.4400 BIO |
0.0473 USDT |
0.0471 USDT |
0.0479 USDT |
0.0478 USDT |
| 2026-01-17 |
0.0460 USDT |
851,489.0878 BIO |
0.0476 USDT |
0.0453 USDT |
0.0458 USDT |
0.0457 USDT |
| 2026-01-16 |
0.0429 USDT |
364,669.8925 BIO |
0.0423 USDT |
0.0423 USDT |
0.0427 USDT |
0.0427 USDT |
| 2026-01-15 |
0.0454 USDT |
2,413.9371 BIO |
0.0446 USDT |
0.0445 USDT |
0.0446 USDT |
0.0445 USDT |
| 2026-01-14 |
0.0461 USDT |
665,890.1339 BIO |
0.0471 USDT |
0.0463 USDT |
0.0468 USDT |
0.0471 USDT |
| 2026-01-13 |
0.0432 USDT |
1,449,397.9894 BIO |
0.0416 USDT |
0.0415 USDT |
0.0418 USDT |
0.0445 USDT |
| 2026-01-12 |
0.0422 USDT |
1,395,733.8854 BIO |
0.0423 USDT |
0.0409 USDT |
0.0416 USDT |
0.0416 USDT |
| 2026-01-11 |
0.0451 USDT |
2,523.1020 BIO |
0.0443 USDT |
0.0443 USDT |
0.0443 USDT |
0.0443 USDT |
| 2026-01-10 |
0.0444 USDT |
779,807.7322 BIO |
0.0443 USDT |
0.0438 USDT |
0.0441 USDT |
0.0440 USDT |
| 2026-01-09 |
0.0451 USDT |
0.0000 BIO |
0.0450 USDT |
0.0450 USDT |
0.0450 USDT |
0.0450 USDT |
| 2026-01-08 |
0.0462 USDT |
1,314,995.2628 BIO |
0.0466 USDT |
0.0442 USDT |
0.0449 USDT |
0.0449 USDT |
| 2026-01-07 |
0.0510 USDT |
903,335.4778 BIO |
0.0516 USDT |
0.0488 USDT |
0.0495 USDT |
0.0489 USDT |
| 2026-01-06 |
0.0530 USDT |
844,029.4490 BIO |
0.0523 USDT |
0.0514 USDT |
0.0518 USDT |
0.0529 USDT |
| 2026-01-05 |
0.0505 USDT |
53,855.6617 BIO |
0.0517 USDT |
0.0515 USDT |
0.0521 USDT |
0.0516 USDT |
| 2026-01-04 |
0.0488 USDT |
14,244.8219 BIO |
0.0506 USDT |
0.0506 USDT |
0.0510 USDT |
0.0509 USDT |
| 2026-01-03 |
0.0470 USDT |
5,489.2617 BIO |
0.0474 USDT |
0.0473 USDT |
0.0474 USDT |
0.0474 USDT |
| 2026-01-02 |
0.0460 USDT |
86,481.3415 BIO |
0.0461 USDT |
0.0456 USDT |
0.0462 USDT |
0.0459 USDT |
| 2026-01-01 |
0.0436 USDT |
727,866.1129 BIO |
0.0438 USDT |
0.0432 USDT |
0.0434 USDT |
0.0442 USDT |
| 2025-12-31 |
0.0441 USDT |
37,178.6894 BIO |
0.0441 USDT |
0.0438 USDT |
0.0441 USDT |
0.0438 USDT |
| 2025-12-30 |
0.0446 USDT |
515,786.6175 BIO |
0.0436 USDT |
0.0436 USDT |
0.0440 USDT |
0.0440 USDT |
| 2025-12-29 |
0.0456 USDT |
99,467.8168 BIO |
0.0447 USDT |
0.0447 USDT |
0.0454 USDT |
0.0452 USDT |
| 2025-12-28 |
0.0455 USDT |
413,681.0184 BIO |
0.0455 USDT |
0.0440 USDT |
0.0443 USDT |
0.0443 USDT |
| 2025-12-27 |
0.0455 USDT |
25,670.2103 BIO |
0.0450 USDT |
0.0449 USDT |
0.0450 USDT |
0.0449 USDT |
| 2025-12-26 |
0.0464 USDT |
9,070,371.7438 BIO |
0.0421 USDT |
0.0419 USDT |
0.0424 USDT |
0.0475 USDT |
| 2025-12-25 |
0.0440 USDT |
7,735.4645 BIO |
0.0438 USDT |
0.0438 USDT |
0.0438 USDT |
0.0438 USDT |
| 2025-12-24 |
0.0414 USDT |
733,429.9581 BIO |
0.0417 USDT |
0.0407 USDT |
0.0409 USDT |
0.0411 USDT |
| 2025-12-23 |
0.0421 USDT |
33,564.1494 BIO |
0.0411 USDT |
0.0411 USDT |
0.0418 USDT |
0.0418 USDT |
| 2025-12-22 |
0.0424 USDT |
5,286.6166 BIO |
0.0433 USDT |
0.0432 USDT |
0.0433 USDT |
0.0432 USDT |
| 2025-12-21 |
0.0423 USDT |
29,503.5983 BIO |
0.0416 USDT |
0.0415 USDT |
0.0417 USDT |
0.0416 USDT |
| 2025-12-20 |
0.0428 USDT |
72,264.7277 BIO |
0.0433 USDT |
0.0430 USDT |
0.0433 USDT |
0.0430 USDT |
| 2025-12-19 |
0.0419 USDT |
39,354.7298 BIO |
0.0429 USDT |
0.0428 USDT |
0.0430 USDT |
0.0428 USDT |
| 2025-12-18 |
0.0422 USDT |
64,416.7186 BIO |
0.0403 USDT |
0.0403 USDT |
0.0409 USDT |
0.0408 USDT |
| 2025-12-17 |
0.0458 USDT |
1,512,292.9985 BIO |
0.0456 USDT |
0.0442 USDT |
0.0451 USDT |
0.0448 USDT |
| 2025-12-16 |
0.0441 USDT |
841,323.0572 BIO |
0.0436 USDT |
0.0436 USDT |
0.0440 USDT |
0.0448 USDT |