Identifier on DigiFinex: bio_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
0.0458 USDT |
47,211.6416 BIO |
0.0437 USDT |
0.0436 USDT |
0.0441 USDT |
0.0440 USDT |
| 2025-12-14 |
0.0499 USDT |
71,982.7673 BIO |
0.0478 USDT |
0.0473 USDT |
0.0480 USDT |
0.0473 USDT |
| 2025-12-13 |
0.0487 USDT |
2,489,835.0236 BIO |
0.0484 USDT |
0.0478 USDT |
0.0480 USDT |
0.0491 USDT |
| 2025-12-12 |
0.0493 USDT |
1,632,348.0137 BIO |
0.0500 USDT |
0.0466 USDT |
0.0474 USDT |
0.0480 USDT |
| 2025-12-11 |
0.0512 USDT |
2,717,185.4760 BIO |
0.0528 USDT |
0.0477 USDT |
0.0481 USDT |
0.0486 USDT |
| 2025-12-10 |
0.0503 USDT |
13,556.2474 BIO |
0.0491 USDT |
0.0491 USDT |
0.0493 USDT |
0.0493 USDT |
| 2025-12-09 |
0.0499 USDT |
29,518.8143 BIO |
0.0519 USDT |
0.0516 USDT |
0.0520 USDT |
0.0518 USDT |
| 2025-12-08 |
0.0484 USDT |
993,275.1917 BIO |
0.0482 USDT |
0.0481 USDT |
0.0483 USDT |
0.0483 USDT |
| 2025-12-07 |
0.0514 USDT |
10,379.4986 BIO |
0.0497 USDT |
0.0497 USDT |
0.0500 USDT |
0.0498 USDT |
| 2025-12-06 |
0.0495 USDT |
9,971.2836 BIO |
0.0487 USDT |
0.0487 USDT |
0.0489 USDT |
0.0489 USDT |
| 2025-12-05 |
0.0509 USDT |
1,609,584.3343 BIO |
0.0521 USDT |
0.0482 USDT |
0.0485 USDT |
0.0484 USDT |
| 2025-12-04 |
0.0538 USDT |
56,087.1266 BIO |
0.0529 USDT |
0.0527 USDT |
0.0532 USDT |
0.0528 USDT |
| 2025-12-03 |
0.0528 USDT |
590,415.1094 BIO |
0.0532 USDT |
0.0531 USDT |
0.0533 USDT |
0.0541 USDT |
| 2025-12-02 |
0.0515 USDT |
2,138,897.0587 BIO |
0.0511 USDT |
0.0490 USDT |
0.0494 USDT |
0.0541 USDT |
| 2025-12-01 |
0.0518 USDT |
173.1176 BIO |
0.0507 USDT |
0.0507 USDT |
0.0507 USDT |
0.0507 USDT |
| 2025-11-30 |
0.0580 USDT |
222,505.2125 BIO |
0.0574 USDT |
0.0569 USDT |
0.0576 USDT |
0.0576 USDT |
| 2025-11-29 |
0.0591 USDT |
183,185.4469 BIO |
0.0590 USDT |
0.0577 USDT |
0.0580 USDT |
0.0579 USDT |
| 2025-11-28 |
0.0610 USDT |
58,952.7681 BIO |
0.0610 USDT |
0.0608 USDT |
0.0616 USDT |
0.0611 USDT |
| 2025-11-27 |
0.0615 USDT |
30,474.1478 BIO |
0.0623 USDT |
0.0621 USDT |
0.0624 USDT |
0.0621 USDT |
| 2025-11-26 |
0.0603 USDT |
3,931.1329 BIO |
0.0614 USDT |
0.0614 USDT |
0.0615 USDT |
0.0615 USDT |
| 2025-11-25 |
0.0610 USDT |
68,498.8701 BIO |
0.0599 USDT |
0.0598 USDT |
0.0606 USDT |
0.0604 USDT |
| 2025-11-24 |
0.0606 USDT |
64,376.1573 BIO |
0.0611 USDT |
0.0607 USDT |
0.0613 USDT |
0.0608 USDT |
| 2025-11-23 |
0.0601 USDT |
717,054.0912 BIO |
0.0603 USDT |
0.0593 USDT |
0.0600 USDT |
0.0608 USDT |
| 2025-11-22 |
0.0599 USDT |
25,135.1590 BIO |
0.0594 USDT |
0.0589 USDT |
0.0595 USDT |
0.0590 USDT |
| 2025-11-21 |
0.0640 USDT |
869,053.6765 BIO |
0.0648 USDT |
0.0578 USDT |
0.0596 USDT |
0.0596 USDT |
| 2025-11-20 |
0.0661 USDT |
80,252.1964 BIO |
0.0682 USDT |
0.0670 USDT |
0.0682 USDT |
0.0676 USDT |
| 2025-11-19 |
0.0661 USDT |
23,623.5127 BIO |
0.0657 USDT |
0.0657 USDT |
0.0666 USDT |
0.0666 USDT |
| 2025-11-18 |
0.0644 USDT |
894,820.5581 BIO |
0.0636 USDT |
0.0622 USDT |
0.0638 USDT |
0.0662 USDT |
| 2025-11-17 |
0.0653 USDT |
573,071.9557 BIO |
0.0665 USDT |
0.0635 USDT |
0.0645 USDT |
0.0635 USDT |
| 2025-11-16 |
0.0664 USDT |
1,509,247.3613 BIO |
0.0666 USDT |
0.0634 USDT |
0.0643 USDT |
0.0640 USDT |
| 2025-11-15 |
0.0675 USDT |
31,005.3321 BIO |
0.0664 USDT |
0.0663 USDT |
0.0665 USDT |
0.0663 USDT |
| 2025-11-14 |
0.0676 USDT |
421,854.5632 BIO |
0.0649 USDT |
0.0648 USDT |
0.0660 USDT |
0.0654 USDT |
| 2025-11-13 |
0.0722 USDT |
67,873.1856 BIO |
0.0716 USDT |
0.0708 USDT |
0.0717 USDT |
0.0713 USDT |
| 2025-11-12 |
0.0743 USDT |
1,883,092.0667 BIO |
0.0745 USDT |
0.0703 USDT |
0.0717 USDT |
0.0717 USDT |
| 2025-11-11 |
0.0818 USDT |
16,946.2653 BIO |
0.0763 USDT |
0.0763 USDT |
0.0771 USDT |
0.0771 USDT |
| 2025-11-10 |
0.0824 USDT |
1,681,924.1256 BIO |
0.0809 USDT |
0.0803 USDT |
0.0820 USDT |
0.0828 USDT |
| 2025-11-09 |
0.0800 USDT |
1,024,781.4055 BIO |
0.0795 USDT |
0.0776 USDT |
0.0790 USDT |
0.0809 USDT |
| 2025-11-08 |
0.0828 USDT |
1,099,277.7203 BIO |
0.0833 USDT |
0.0785 USDT |
0.0795 USDT |
0.0802 USDT |
| 2025-11-07 |
0.0786 USDT |
2,586,789.0287 BIO |
0.0748 USDT |
0.0741 USDT |
0.0755 USDT |
0.0832 USDT |
| 2025-11-06 |
0.0752 USDT |
75,150.8240 BIO |
0.0752 USDT |
0.0742 USDT |
0.0752 USDT |
0.0747 USDT |
| 2025-11-05 |
0.0732 USDT |
34,196.3336 BIO |
0.0768 USDT |
0.0763 USDT |
0.0768 USDT |
0.0765 USDT |
| 2025-11-04 |
0.0761 USDT |
42,211.3548 BIO |
0.0747 USDT |
0.0740 USDT |
0.0752 USDT |
0.0742 USDT |
| 2025-11-03 |
0.0796 USDT |
3,205,386.7441 BIO |
0.0876 USDT |
0.0732 USDT |
0.0760 USDT |
0.0757 USDT |
| 2025-11-02 |
0.0852 USDT |
29,130.0041 BIO |
0.0871 USDT |
0.0869 USDT |
0.0874 USDT |
0.0869 USDT |
| 2025-11-01 |
0.0843 USDT |
1,037,124.2594 BIO |
0.0849 USDT |
0.0831 USDT |
0.0842 USDT |
0.0848 USDT |
| 2025-10-31 |
0.0790 USDT |
731,307.4764 BIO |
0.0785 USDT |
0.0784 USDT |
0.0794 USDT |
0.0804 USDT |
| 2025-10-30 |
0.0807 USDT |
878,117.6981 BIO |
0.0798 USDT |
0.0752 USDT |
0.0763 USDT |
0.0777 USDT |
| 2025-10-29 |
0.0859 USDT |
77,459.3605 BIO |
0.0861 USDT |
0.0856 USDT |
0.0876 USDT |
0.0870 USDT |
| 2025-10-28 |
0.0887 USDT |
1,665,301.2392 BIO |
0.0903 USDT |
0.0830 USDT |
0.0852 USDT |
0.0862 USDT |
| 2025-10-27 |
0.0916 USDT |
2,373,974.0584 BIO |
0.0918 USDT |
0.0874 USDT |
0.0888 USDT |
0.0944 USDT |