Identifier on DigiFinex: bio_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-26 |
0.0927 USDT |
77,136.0846 BIO |
0.0907 USDT |
0.0904 USDT |
0.0909 USDT |
0.0907 USDT |
| 2025-10-25 |
0.0914 USDT |
3,775,395.7627 BIO |
0.0869 USDT |
0.0848 USDT |
0.0856 USDT |
0.0911 USDT |
| 2025-10-24 |
0.0881 USDT |
1,578,376.0794 BIO |
0.0889 USDT |
0.0856 USDT |
0.0863 USDT |
0.0873 USDT |
| 2025-10-23 |
0.0838 USDT |
169,589.6291 BIO |
0.0841 USDT |
0.0836 USDT |
0.0856 USDT |
0.0855 USDT |
| 2025-10-22 |
0.0879 USDT |
24,756.3250 BIO |
0.0844 USDT |
0.0841 USDT |
0.0847 USDT |
0.0841 USDT |
| 2025-10-21 |
0.0949 USDT |
120,268.4748 BIO |
0.0927 USDT |
0.0912 USDT |
0.0929 USDT |
0.0918 USDT |
| 2025-10-20 |
0.1122 USDT |
42,441.4325 BIO |
0.1020 USDT |
0.1017 USDT |
0.1022 USDT |
0.1020 USDT |
| 2025-10-19 |
0.0804 USDT |
988,668.6360 BIO |
0.0802 USDT |
0.0781 USDT |
0.0797 USDT |
0.0825 USDT |
| 2025-10-18 |
0.0814 USDT |
1,414.8137 BIO |
0.0803 USDT |
0.0803 USDT |
0.0803 USDT |
0.0803 USDT |
| 2025-10-17 |
0.0814 USDT |
33,034.7775 BIO |
0.0810 USDT |
0.0808 USDT |
0.0822 USDT |
0.0819 USDT |
| 2025-10-16 |
0.0882 USDT |
1,399,989.3879 BIO |
0.0908 USDT |
0.0841 USDT |
0.0854 USDT |
0.0853 USDT |
| 2025-10-15 |
0.0939 USDT |
936,996.7466 BIO |
0.0935 USDT |
0.0895 USDT |
0.0914 USDT |
0.0898 USDT |
| 2025-10-14 |
0.0939 USDT |
1,267,468.9806 BIO |
0.0898 USDT |
0.0882 USDT |
0.0902 USDT |
0.0951 USDT |
| 2025-10-13 |
0.0917 USDT |
2,221,941.2916 BIO |
0.0914 USDT |
0.0887 USDT |
0.0908 USDT |
0.0952 USDT |
| 2025-10-12 |
0.0831 USDT |
33,891.6955 BIO |
0.0840 USDT |
0.0838 USDT |
0.0843 USDT |
0.0840 USDT |
| 2025-10-11 |
0.0805 USDT |
30,431.3760 BIO |
0.0860 USDT |
0.0848 USDT |
0.0865 USDT |
0.0849 USDT |
| 2025-10-10 |
0.1117 USDT |
42,973.0338 BIO |
0.1051 USDT |
0.1050 USDT |
0.1058 USDT |
0.1057 USDT |
| 2025-10-09 |
0.1245 USDT |
30,967.8648 BIO |
0.1190 USDT |
0.1182 USDT |
0.1194 USDT |
0.1194 USDT |
| 2025-10-08 |
0.1277 USDT |
4,581.8126 BIO |
0.1275 USDT |
0.1272 USDT |
0.1276 USDT |
0.1275 USDT |
| 2025-10-07 |
0.1324 USDT |
96,170.2379 BIO |
0.1279 USDT |
0.1265 USDT |
0.1292 USDT |
0.1284 USDT |