Identifier on Huobi: biousdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-31 |
0.0798 USDT |
5,361,599.2526 BIO |
0.0784 USDT |
0.0783 USDT |
0.0794 USDT |
0.0798 USDT |
| 2025-10-30 |
0.0803 USDT |
28,302,811.2345 BIO |
0.0869 USDT |
0.0752 USDT |
0.0763 USDT |
0.0784 USDT |
| 2025-10-29 |
0.0862 USDT |
8,129,676.3231 BIO |
0.0857 USDT |
0.0850 USDT |
0.0858 USDT |
0.0856 USDT |
| 2025-10-28 |
0.0879 USDT |
26,472,192.1254 BIO |
0.0893 USDT |
0.0829 USDT |
0.0852 USDT |
0.0858 USDT |
| 2025-10-27 |
0.0916 USDT |
2,791,897.1502 BIO |
0.0914 USDT |
0.0910 USDT |
0.0919 USDT |
0.0917 USDT |
| 2025-10-26 |
0.0909 USDT |
25,130,762.2366 BIO |
0.0912 USDT |
0.0887 USDT |
0.0894 USDT |
0.0895 USDT |
| 2025-10-25 |
0.0916 USDT |
3,218,673.2893 BIO |
0.0913 USDT |
0.0906 USDT |
0.0922 USDT |
0.0912 USDT |
| 2025-10-24 |
0.0885 USDT |
31,398,876.0172 BIO |
0.0857 USDT |
0.0850 USDT |
0.0859 USDT |
0.0871 USDT |
| 2025-10-23 |
0.0849 USDT |
18,932,604.4777 BIO |
0.0844 USDT |
0.0832 USDT |
0.0847 USDT |
0.0857 USDT |
| 2025-10-22 |
0.0875 USDT |
17,851,470.0213 BIO |
0.0896 USDT |
0.0860 USDT |
0.0872 USDT |
0.0868 USDT |
| 2025-10-21 |
0.0931 USDT |
115,539,044.0766 BIO |
0.0990 USDT |
0.0891 USDT |
0.0915 USDT |
0.0896 USDT |
| 2025-10-19 |
0.0821 USDT |
42,905,537.5454 BIO |
0.0803 USDT |
0.0781 USDT |
0.0798 USDT |
0.0848 USDT |
| 2025-10-18 |
0.0805 USDT |
9,790,104.2255 BIO |
0.0816 USDT |
0.0794 USDT |
0.0803 USDT |
0.0803 USDT |
| 2025-10-17 |
0.0817 USDT |
37,578,554.3212 BIO |
0.0852 USDT |
0.0779 USDT |
0.0801 USDT |
0.0809 USDT |
| 2025-10-16 |
0.0887 USDT |
48,629,080.4512 BIO |
0.0899 USDT |
0.0844 USDT |
0.0868 USDT |
0.0863 USDT |
| 2025-10-15 |
0.0944 USDT |
33,874,867.1277 BIO |
0.0958 USDT |
0.0908 USDT |
0.0937 USDT |
0.0920 USDT |