Identifier on DigiFinex: bio_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
0.1735 USDT |
6,420,090.7733 BIO |
0.1830 USDT |
0.1674 USDT |
0.1713 USDT |
0.1711 USDT |
| 2025-09-05 |
0.1402 USDT |
245,928.9313 BIO |
0.1449 USDT |
0.1435 USDT |
0.1473 USDT |
0.1473 USDT |
| 2025-09-04 |
0.1364 USDT |
2,211,683.8400 BIO |
0.1330 USDT |
0.1284 USDT |
0.1303 USDT |
0.1429 USDT |
| 2025-09-03 |
0.1430 USDT |
57,441.4539 BIO |
0.1444 USDT |
0.1433 USDT |
0.1447 USDT |
0.1442 USDT |
| 2025-09-02 |
0.1435 USDT |
62,046.7404 BIO |
0.1428 USDT |
0.1424 USDT |
0.1444 USDT |
0.1439 USDT |
| 2025-09-01 |
0.1466 USDT |
2,862,845.4717 BIO |
0.1467 USDT |
0.1367 USDT |
0.1396 USDT |
0.1385 USDT |
| 2025-08-31 |
0.1635 USDT |
2,408,295.3198 BIO |
0.1633 USDT |
0.1590 USDT |
0.1614 USDT |
0.1610 USDT |
| 2025-08-30 |
0.1663 USDT |
65,434.8651 BIO |
0.1623 USDT |
0.1619 USDT |
0.1649 USDT |
0.1647 USDT |
| 2025-08-29 |
0.1720 USDT |
53,249.1876 BIO |
0.1596 USDT |
0.1583 USDT |
0.1599 USDT |
0.1591 USDT |
| 2025-08-28 |
0.1826 USDT |
2,646.4935 BIO |
0.1751 USDT |
0.1749 USDT |
0.1751 USDT |
0.1750 USDT |
| 2025-08-27 |
0.1847 USDT |
865,943.4109 BIO |
0.1932 USDT |
0.1931 USDT |
0.2008 USDT |
0.1999 USDT |
| 2025-08-26 |
0.2043 USDT |
168,110.0162 BIO |
0.2028 USDT |
0.2008 USDT |
0.2051 USDT |
0.2018 USDT |
| 2025-08-25 |
0.2364 USDT |
888,838.1025 BIO |
0.1968 USDT |
0.1948 USDT |
0.2139 USDT |
0.2091 USDT |
| 2025-08-24 |
0.2688 USDT |
24,296,019.2531 BIO |
0.2409 USDT |
0.2091 USDT |
0.2533 USDT |
0.2588 USDT |
| 2025-08-23 |
0.2416 USDT |
31,539.3837 BIO |
0.2270 USDT |
0.2251 USDT |
0.2272 USDT |
0.2254 USDT |
| 2025-08-22 |
0.1791 USDT |
13,106,129.2339 BIO |
0.1705 USDT |
0.1701 USDT |
0.1757 USDT |
0.1943 USDT |
| 2025-08-21 |
0.1490 USDT |
3,009,172.5254 BIO |
0.1463 USDT |
0.1452 USDT |
0.1490 USDT |
0.1463 USDT |
| 2025-08-20 |
0.1493 USDT |
107,734.6132 BIO |
0.1457 USDT |
0.1440 USDT |
0.1467 USDT |
0.1459 USDT |
| 2025-08-19 |
0.1348 USDT |
5,693,583.2312 BIO |
0.1327 USDT |
0.1259 USDT |
0.1292 USDT |
0.1286 USDT |
| 2025-08-18 |
0.1318 USDT |
149,865.6878 BIO |
0.1338 USDT |
0.1314 USDT |
0.1353 USDT |
0.1314 USDT |
| 2025-08-17 |
0.1174 USDT |
215,964.6094 BIO |
0.1321 USDT |
0.1314 USDT |
0.1343 USDT |
0.1342 USDT |
| 2025-08-16 |
0.0981 USDT |
67,718.3677 BIO |
0.0999 USDT |
0.0997 USDT |
0.1007 USDT |
0.1003 USDT |
| 2025-08-15 |
0.1014 USDT |
36,661.0568 BIO |
0.0976 USDT |
0.0971 USDT |
0.0978 USDT |
0.0971 USDT |
| 2025-08-14 |
0.1107 USDT |
6,871.9861 BIO |
0.1033 USDT |
0.1033 USDT |
0.1040 USDT |
0.1038 USDT |
| 2025-08-13 |
0.1224 USDT |
2,919,137.6392 BIO |
0.1251 USDT |
0.1147 USDT |
0.1179 USDT |
0.1191 USDT |
| 2025-08-12 |
0.1277 USDT |
109,097.1820 BIO |
0.1256 USDT |
0.1253 USDT |
0.1289 USDT |
0.1279 USDT |
| 2025-08-11 |
0.1269 USDT |
4,636,241.5591 BIO |
0.1309 USDT |
0.1222 USDT |
0.1277 USDT |
0.1272 USDT |
| 2025-08-10 |
0.1155 USDT |
2,184,824.9488 BIO |
0.1110 USDT |
0.1096 USDT |
0.1134 USDT |
0.1162 USDT |
| 2025-08-09 |
0.0979 USDT |
3,295,697.5509 BIO |
0.0908 USDT |
0.0907 USDT |
0.0932 USDT |
0.0998 USDT |
| 2025-08-08 |
0.0904 USDT |
2,849,588.0768 BIO |
0.0924 USDT |
0.0893 USDT |
0.0933 USDT |
0.0942 USDT |
| 2025-08-07 |
0.0887 USDT |
6,150,229.0204 BIO |
0.1029 USDT |
0.0871 USDT |
0.0916 USDT |
0.0874 USDT |
| 2025-08-06 |
0.0589 USDT |
149,890.4746 BIO |
0.0605 USDT |
0.0603 USDT |
0.0609 USDT |
0.0608 USDT |
| 2025-08-05 |
0.0592 USDT |
234,257.9893 BIO |
0.0583 USDT |
0.0568 USDT |
0.0577 USDT |
0.0576 USDT |
| 2025-08-04 |
0.0595 USDT |
347,779.5338 BIO |
0.0600 USDT |
0.0597 USDT |
0.0604 USDT |
0.0606 USDT |
| 2025-08-03 |
0.0584 USDT |
114,771.3899 BIO |
0.0588 USDT |
0.0585 USDT |
0.0588 USDT |
0.0593 USDT |
| 2025-08-02 |
0.0571 USDT |
307,587.9449 BIO |
0.0562 USDT |
0.0545 USDT |
0.0554 USDT |
0.0559 USDT |
| 2025-08-01 |
0.0605 USDT |
358,777.4783 BIO |
0.0593 USDT |
0.0570 USDT |
0.0590 USDT |
0.0589 USDT |
| 2025-07-31 |
0.0671 USDT |
1,176,854.2293 BIO |
0.0638 USDT |
0.0632 USDT |
0.0637 USDT |
0.0633 USDT |
| 2025-07-30 |
0.0713 USDT |
1,193,695.7504 BIO |
0.0720 USDT |
0.0681 USDT |
0.0692 USDT |
0.0693 USDT |
| 2025-07-29 |
0.0720 USDT |
992,764.3418 BIO |
0.0696 USDT |
0.0676 USDT |
0.0690 USDT |
0.0691 USDT |
| 2025-07-28 |
0.0650 USDT |
1,250,528.1292 BIO |
0.0638 USDT |
0.0607 USDT |
0.0618 USDT |
0.0645 USDT |
| 2025-07-27 |
0.0641 USDT |
300,841.9356 BIO |
0.0641 USDT |
0.0641 USDT |
0.0659 USDT |
0.0663 USDT |
| 2025-07-26 |
0.0628 USDT |
173,073.7073 BIO |
0.0624 USDT |
0.0621 USDT |
0.0627 USDT |
0.0623 USDT |
| 2025-07-25 |
0.0609 USDT |
324,917.3040 BIO |
0.0621 USDT |
0.0596 USDT |
0.0608 USDT |
0.0608 USDT |
| 2025-07-24 |
0.0605 USDT |
379,805.4097 BIO |
0.0627 USDT |
0.0600 USDT |
0.0616 USDT |
0.0621 USDT |
| 2025-07-23 |
0.0655 USDT |
495,656.8283 BIO |
0.0642 USDT |
0.0613 USDT |
0.0629 USDT |
0.0626 USDT |
| 2025-07-22 |
0.0679 USDT |
326,637.3865 BIO |
0.0666 USDT |
0.0657 USDT |
0.0662 USDT |
0.0661 USDT |
| 2025-07-21 |
0.0711 USDT |
695,342.3978 BIO |
0.0701 USDT |
0.0684 USDT |
0.0701 USDT |
0.0688 USDT |
| 2025-07-20 |
0.0709 USDT |
406,484.8213 BIO |
0.0710 USDT |
0.0685 USDT |
0.0705 USDT |
0.0697 USDT |
| 2025-07-19 |
0.0677 USDT |
195,614.3026 BIO |
0.0672 USDT |
0.0656 USDT |
0.0669 USDT |
0.0671 USDT |