Identifier on DigiFinex: bio_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-18 |
0.0723 USDT |
1,368,816.6146 BIO |
0.0745 USDT |
0.0688 USDT |
0.0699 USDT |
0.0696 USDT |
| 2025-07-17 |
0.0716 USDT |
36,547.3534 BIO |
0.0700 USDT |
0.0697 USDT |
0.0708 USDT |
0.0707 USDT |
| 2025-07-16 |
0.0724 USDT |
17,164.3294 BIO |
0.0733 USDT |
0.0726 USDT |
0.0736 USDT |
0.0726 USDT |
| 2025-07-15 |
0.0705 USDT |
1,795,075.1621 BIO |
0.0699 USDT |
0.0669 USDT |
0.0684 USDT |
0.0723 USDT |
| 2025-07-14 |
0.0716 USDT |
95,929.5620 BIO |
0.0718 USDT |
0.0706 USDT |
0.0718 USDT |
0.0717 USDT |
| 2025-07-13 |
0.0620 USDT |
1,051,646.6186 BIO |
0.0607 USDT |
0.0607 USDT |
0.0615 USDT |
0.0625 USDT |
| 2025-07-12 |
0.0621 USDT |
10,911.6017 BIO |
0.0581 USDT |
0.0578 USDT |
0.0581 USDT |
0.0580 USDT |
| 2025-07-11 |
0.0645 USDT |
635,698.3847 BIO |
0.0652 USDT |
0.0645 USDT |
0.0656 USDT |
0.0659 USDT |
| 2025-07-10 |
0.0557 USDT |
474,012.0670 BIO |
0.0578 USDT |
0.0571 USDT |
0.0581 USDT |
0.0596 USDT |
| 2025-07-09 |
0.0534 USDT |
1,713,851.1097 BIO |
0.0518 USDT |
0.0515 USDT |
0.0519 USDT |
0.0534 USDT |
| 2025-07-08 |
0.0495 USDT |
6,537.1746 BIO |
0.0485 USDT |
0.0485 USDT |
0.0485 USDT |
0.0485 USDT |
| 2025-07-07 |
0.0519 USDT |
21,986.8640 BIO |
0.0510 USDT |
0.0505 USDT |
0.0511 USDT |
0.0509 USDT |
| 2025-07-06 |
0.0524 USDT |
4,998.7807 BIO |
0.0521 USDT |
0.0521 USDT |
0.0523 USDT |
0.0523 USDT |
| 2025-07-05 |
0.0509 USDT |
169,707.3423 BIO |
0.0514 USDT |
0.0500 USDT |
0.0507 USDT |
0.0507 USDT |
| 2025-07-04 |
0.0516 USDT |
6,727.6014 BIO |
0.0503 USDT |
0.0503 USDT |
0.0505 USDT |
0.0505 USDT |
| 2025-07-03 |
0.0557 USDT |
618.2305 BIO |
0.0550 USDT |
0.0550 USDT |
0.0550 USDT |
0.0550 USDT |
| 2025-07-02 |
0.0512 USDT |
609,498.1793 BIO |
0.0495 USDT |
0.0493 USDT |
0.0500 USDT |
0.0537 USDT |
| 2025-07-01 |
0.0513 USDT |
227,988.2123 BIO |
0.0519 USDT |
0.0498 USDT |
0.0502 USDT |
0.0501 USDT |
| 2025-06-30 |
0.0529 USDT |
15,226.7841 BIO |
0.0521 USDT |
0.0519 USDT |
0.0523 USDT |
0.0519 USDT |
| 2025-06-29 |
0.0520 USDT |
234,564.9617 BIO |
0.0528 USDT |
0.0518 USDT |
0.0521 USDT |
0.0521 USDT |