Identifier on DigiFinex: bio_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |