Identifier on DigiFinex: bio_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
0.0212 USDT |
2,798,063.4415 BIO |
0.0214 USDT |
0.0207 USDT |
0.0208 USDT |
0.0208 USDT |
| 2026-03-04 |
0.0216 USDT |
0.0000 BIO |
0.0217 USDT |
0.0217 USDT |
0.0217 USDT |
0.0217 USDT |
| 2026-03-03 |
0.0207 USDT |
7,331,837.4043 BIO |
0.0205 USDT |
0.0202 USDT |
0.0205 USDT |
0.0212 USDT |
| 2026-03-02 |
0.0206 USDT |
1,981,691.9512 BIO |
0.0204 USDT |
0.0203 USDT |
0.0204 USDT |
0.0209 USDT |
| 2026-03-01 |
0.0210 USDT |
2,839,131.3014 BIO |
0.0207 USDT |
0.0198 USDT |
0.0199 USDT |
0.0199 USDT |
| 2026-02-28 |
0.0213 USDT |
60,064.2749 BIO |
0.0213 USDT |
0.0211 USDT |
0.0213 USDT |
0.0211 USDT |
| 2026-02-27 |
0.0227 USDT |
2,913,331.9104 BIO |
0.0229 USDT |
0.0224 USDT |
0.0225 USDT |
0.0224 USDT |
| 2026-02-26 |
0.0254 USDT |
682,472.6174 BIO |
0.0246 USDT |
0.0240 USDT |
0.0243 USDT |
0.0244 USDT |
| 2026-02-25 |
0.0254 USDT |
4,049,448.9374 BIO |
0.0248 USDT |
0.0244 USDT |
0.0246 USDT |
0.0259 USDT |
| 2026-02-24 |
0.0250 USDT |
1,403,843.2047 BIO |
0.0248 USDT |
0.0240 USDT |
0.0242 USDT |
0.0249 USDT |
| 2026-02-23 |
0.0264 USDT |
465,727.9003 BIO |
0.0259 USDT |
0.0254 USDT |
0.0259 USDT |
0.0257 USDT |
| 2026-02-22 |
0.0276 USDT |
4,701,237.7924 BIO |
0.0286 USDT |
0.0265 USDT |
0.0268 USDT |
0.0265 USDT |
| 2026-02-21 |
0.0310 USDT |
1,099,162.4140 BIO |
0.0290 USDT |
0.0283 USDT |
0.0284 USDT |
0.0283 USDT |
| 2026-02-20 |
0.0306 USDT |
1,506,642.4266 BIO |
0.0320 USDT |
0.0320 USDT |
0.0342 USDT |
0.0323 USDT |
| 2026-02-19 |
0.0234 USDT |
1,143,514.1366 BIO |
0.0234 USDT |
0.0221 USDT |
0.0224 USDT |
0.0221 USDT |
| 2026-02-18 |
0.0250 USDT |
3,340,916.8990 BIO |
0.0242 USDT |
0.0242 USDT |
0.0242 USDT |
0.0247 USDT |
| 2026-02-17 |
0.0244 USDT |
2,981.7697 BIO |
0.0242 USDT |
0.0242 USDT |
0.0243 USDT |
0.0243 USDT |
| 2026-02-16 |
0.0243 USDT |
4,879.5915 BIO |
0.0246 USDT |
0.0246 USDT |
0.0246 USDT |
0.0246 USDT |
| 2026-02-15 |
0.0253 USDT |
63,643.3065 BIO |
0.0240 USDT |
0.0239 USDT |
0.0240 USDT |
0.0239 USDT |
| 2026-02-14 |
0.0254 USDT |
1,251,440.7550 BIO |
0.0251 USDT |
0.0247 USDT |
0.0248 USDT |
0.0261 USDT |
| 2026-02-13 |
0.0246 USDT |
33,661.9688 BIO |
0.0250 USDT |
0.0250 USDT |
0.0251 USDT |
0.0251 USDT |
| 2026-02-12 |
0.0246 USDT |
49,237.7561 BIO |
0.0253 USDT |
0.0252 USDT |
0.0254 USDT |
0.0253 USDT |
| 2026-02-11 |
0.0248 USDT |
237,108.3065 BIO |
0.0243 USDT |
0.0240 USDT |
0.0244 USDT |
0.0243 USDT |
| 2026-02-10 |
0.0258 USDT |
49,122.8906 BIO |
0.0253 USDT |
0.0252 USDT |
0.0253 USDT |
0.0252 USDT |
| 2026-02-09 |
0.0261 USDT |
161,100.1048 BIO |
0.0265 USDT |
0.0263 USDT |
0.0266 USDT |
0.0267 USDT |
| 2026-02-08 |
0.0272 USDT |
1,081,219.0096 BIO |
0.0273 USDT |
0.0264 USDT |
0.0266 USDT |
0.0269 USDT |
| 2026-02-07 |
0.0272 USDT |
3,985,378.5101 BIO |
0.0273 USDT |
0.0261 USDT |
0.0263 USDT |
0.0277 USDT |
| 2026-02-06 |
0.0251 USDT |
237,449.0106 BIO |
0.0271 USDT |
0.0270 USDT |
0.0273 USDT |
0.0273 USDT |
| 2026-02-05 |
0.0288 USDT |
315,919.3444 BIO |
0.0269 USDT |
0.0266 USDT |
0.0273 USDT |
0.0272 USDT |
| 2026-02-04 |
0.0306 USDT |
126,832.9222 BIO |
0.0301 USDT |
0.0301 USDT |
0.0304 USDT |
0.0301 USDT |
| 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 |