Identifier on Huobi: biousdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
0.0415 USDT |
5,117,673.4628 BIO |
0.0417 USDT |
0.0409 USDT |
0.0415 USDT |
0.0416 USDT |
| 2025-12-23 |
0.0419 USDT |
37,640,016.9621 BIO |
0.0427 USDT |
0.0406 USDT |
0.0413 USDT |
0.0417 USDT |
| 2025-12-21 |
0.0422 USDT |
42,928,774.0123 BIO |
0.0435 USDT |
0.0410 USDT |
0.0415 USDT |
0.0416 USDT |
| 2025-12-20 |
0.0433 USDT |
15,602,718.8687 BIO |
0.0430 USDT |
0.0427 USDT |
0.0432 USDT |
0.0435 USDT |
| 2025-12-19 |
0.0417 USDT |
14,424,112.2240 BIO |
0.0406 USDT |
0.0402 USDT |
0.0405 USDT |
0.0424 USDT |
| 2025-12-18 |
0.0421 USDT |
19,504,437.1173 BIO |
0.0428 USDT |
0.0413 USDT |
0.0416 USDT |
0.0416 USDT |
| 2025-12-17 |
0.0445 USDT |
75,283,747.1192 BIO |
0.0455 USDT |
0.0423 USDT |
0.0429 USDT |
0.0428 USDT |
| 2025-12-15 |
0.0458 USDT |
54,807,471.4132 BIO |
0.0464 USDT |
0.0428 USDT |
0.0435 USDT |
0.0434 USDT |
| 2025-12-14 |
0.0472 USDT |
30,393,906.5498 BIO |
0.0476 USDT |
0.0443 USDT |
0.0468 USDT |
0.0463 USDT |
| 2025-12-13 |
0.0488 USDT |
27,379,693.8787 BIO |
0.0483 USDT |
0.0477 USDT |
0.0480 USDT |
0.0484 USDT |
| 2025-12-12 |
0.0490 USDT |
11,716,957.5590 BIO |
0.0496 USDT |
0.0484 USDT |
0.0490 USDT |
0.0490 USDT |
| 2025-12-11 |
0.0492 USDT |
116,844,799.9495 BIO |
0.0508 USDT |
0.0477 USDT |
0.0482 USDT |
0.0495 USDT |
| 2025-12-09 |
0.0484 USDT |
26,730,612.3391 BIO |
0.0485 USDT |
0.0477 USDT |
0.0481 USDT |
0.0492 USDT |
| 2025-12-08 |
0.0489 USDT |
44,024,436.3995 BIO |
0.0491 USDT |
0.0480 USDT |
0.0485 USDT |
0.0485 USDT |
| 2025-12-07 |
0.0514 USDT |
14,669,803.2417 BIO |
0.0512 USDT |
0.0502 USDT |
0.0503 USDT |
0.0503 USDT |
| 2025-12-06 |
0.0495 USDT |
43,844,842.1953 BIO |
0.0488 USDT |
0.0485 USDT |
0.0488 USDT |
0.0507 USDT |
| 2025-12-04 |
0.0536 USDT |
42,593,624.4771 BIO |
0.0542 USDT |
0.0517 USDT |
0.0527 USDT |
0.0524 USDT |
| 2025-12-03 |
0.0536 USDT |
26,031,395.7991 BIO |
0.0528 USDT |
0.0525 USDT |
0.0531 USDT |
0.0542 USDT |
| 2025-12-02 |
0.0503 USDT |
16,700,921.7676 BIO |
0.0511 USDT |
0.0491 USDT |
0.0497 USDT |
0.0492 USDT |
| 2025-12-01 |
0.0508 USDT |
65,632,734.2836 BIO |
0.0516 USDT |
0.0497 USDT |
0.0504 USDT |
0.0511 USDT |
| 2025-11-30 |
0.0574 USDT |
33,539,161.6501 BIO |
0.0584 USDT |
0.0560 USDT |
0.0567 USDT |
0.0564 USDT |
| 2025-11-29 |
0.0591 USDT |
21,614,876.0630 BIO |
0.0599 USDT |
0.0577 USDT |
0.0582 USDT |
0.0578 USDT |
| 2025-11-28 |
0.0597 USDT |
14,722,215.4964 BIO |
0.0601 USDT |
0.0589 USDT |
0.0595 USDT |
0.0599 USDT |
| 2025-11-27 |
0.0616 USDT |
43,112,728.7346 BIO |
0.0614 USDT |
0.0608 USDT |
0.0613 USDT |
0.0623 USDT |
| 2025-11-26 |
0.0609 USDT |
21,524,126.1840 BIO |
0.0591 USDT |
0.0591 USDT |
0.0598 USDT |
0.0614 USDT |
| 2025-11-25 |
0.0601 USDT |
25,640,503.9335 BIO |
0.0612 USDT |
0.0595 USDT |
0.0602 USDT |
0.0603 USDT |
| 2025-11-24 |
0.0613 USDT |
43,448,083.6274 BIO |
0.0609 USDT |
0.0596 USDT |
0.0603 USDT |
0.0612 USDT |
| 2025-11-23 |
0.0602 USDT |
7,986,660.4640 BIO |
0.0603 USDT |
0.0595 USDT |
0.0604 USDT |
0.0604 USDT |
| 2025-11-22 |
0.0592 USDT |
48,777,590.5742 BIO |
0.0601 USDT |
0.0577 USDT |
0.0590 USDT |
0.0603 USDT |
| 2025-11-21 |
0.0610 USDT |
78,059,805.3946 BIO |
0.0645 USDT |
0.0575 USDT |
0.0601 USDT |
0.0581 USDT |
| 2025-11-20 |
0.0655 USDT |
5,551,127.6003 BIO |
0.0657 USDT |
0.0644 USDT |
0.0659 USDT |
0.0645 USDT |
| 2025-11-19 |
0.0650 USDT |
39,364,709.6988 BIO |
0.0669 USDT |
0.0617 USDT |
0.0627 USDT |
0.0654 USDT |
| 2025-11-18 |
0.0664 USDT |
15,406,685.8105 BIO |
0.0643 USDT |
0.0640 USDT |
0.0661 USDT |
0.0669 USDT |
| 2025-11-17 |
0.0657 USDT |
10,213,505.6215 BIO |
0.0652 USDT |
0.0645 USDT |
0.0657 USDT |
0.0662 USDT |
| 2025-11-16 |
0.0659 USDT |
39,566,779.5019 BIO |
0.0670 USDT |
0.0634 USDT |
0.0642 USDT |
0.0652 USDT |
| 2025-11-15 |
0.0677 USDT |
13,299,832.9888 BIO |
0.0665 USDT |
0.0662 USDT |
0.0668 USDT |
0.0667 USDT |
| 2025-11-14 |
0.0676 USDT |
47,236,535.0616 BIO |
0.0659 USDT |
0.0642 USDT |
0.0659 USDT |
0.0666 USDT |
| 2025-11-13 |
0.0723 USDT |
2,678,536.5967 BIO |
0.0718 USDT |
0.0717 USDT |
0.0723 USDT |
0.0724 USDT |
| 2025-11-12 |
0.0744 USDT |
24,421,583.4033 BIO |
0.0745 USDT |
0.0703 USDT |
0.0714 USDT |
0.0712 USDT |
| 2025-11-11 |
0.0763 USDT |
5,587,242.7418 BIO |
0.0780 USDT |
0.0742 USDT |
0.0763 USDT |
0.0744 USDT |
| 2025-11-10 |
0.0820 USDT |
9,908,972.3062 BIO |
0.0807 USDT |
0.0801 USDT |
0.0819 USDT |
0.0828 USDT |
| 2025-11-09 |
0.0803 USDT |
14,895,569.8015 BIO |
0.0784 USDT |
0.0775 USDT |
0.0790 USDT |
0.0807 USDT |
| 2025-11-08 |
0.0839 USDT |
1,388,333.8674 BIO |
0.0834 USDT |
0.0829 USDT |
0.0847 USDT |
0.0832 USDT |
| 2025-11-07 |
0.0781 USDT |
34,148,682.3561 BIO |
0.0747 USDT |
0.0740 USDT |
0.0755 USDT |
0.0840 USDT |
| 2025-11-06 |
0.0757 USDT |
12,484,741.9558 BIO |
0.0766 USDT |
0.0745 USDT |
0.0753 USDT |
0.0748 USDT |
| 2025-11-05 |
0.0757 USDT |
38,620,080.4938 BIO |
0.0759 USDT |
0.0734 USDT |
0.0750 USDT |
0.0766 USDT |
| 2025-11-04 |
0.0729 USDT |
60,547,829.0153 BIO |
0.0772 USDT |
0.0665 USDT |
0.0705 USDT |
0.0718 USDT |
| 2025-11-03 |
0.0764 USDT |
1,349,204.9237 BIO |
0.0756 USDT |
0.0751 USDT |
0.0775 USDT |
0.0772 USDT |
| 2025-11-02 |
0.0860 USDT |
5,657,945.9504 BIO |
0.0849 USDT |
0.0843 USDT |
0.0852 USDT |
0.0862 USDT |
| 2025-11-01 |
0.0844 USDT |
11,873,750.3248 BIO |
0.0835 USDT |
0.0831 USDT |
0.0844 USDT |
0.0849 USDT |