Identifier on Huobi: biousdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-24 |
0.2656 USDT |
35,507,651.2065 BIO |
0.2346 USDT |
0.2091 USDT |
0.2382 USDT |
0.2443 USDT |
| 2025-08-23 |
0.2335 USDT |
13,274,149.9339 BIO |
0.2527 USDT |
0.2204 USDT |
0.2293 USDT |
0.2327 USDT |
| 2025-08-22 |
0.2326 USDT |
25,287,145.1127 BIO |
0.1964 USDT |
0.1871 USDT |
0.1968 USDT |
0.2529 USDT |
| 2025-08-21 |
0.1511 USDT |
8,886,243.7101 BIO |
0.1466 USDT |
0.1458 USDT |
0.1510 USDT |
0.1491 USDT |
| 2025-08-20 |
0.1486 USDT |
37,941,405.1103 BIO |
0.1246 USDT |
0.1239 USDT |
0.1257 USDT |
0.1468 USDT |
| 2025-08-19 |
0.1346 USDT |
16,755,124.2108 BIO |
0.1330 USDT |
0.1269 USDT |
0.1315 USDT |
0.1364 USDT |
| 2025-08-18 |
0.1321 USDT |
28,024,298.6886 BIO |
0.1228 USDT |
0.1197 USDT |
0.1254 USDT |
0.1326 USDT |
| 2025-08-17 |
0.1144 USDT |
21,021,767.9324 BIO |
0.1005 USDT |
0.0999 USDT |
0.1014 USDT |
0.1303 USDT |
| 2025-08-16 |
0.0992 USDT |
5,287,140.1134 BIO |
0.0967 USDT |
0.0957 USDT |
0.0977 USDT |
0.1012 USDT |
| 2025-08-15 |
0.1018 USDT |
8,531,695.8906 BIO |
0.1024 USDT |
0.0952 USDT |
0.0977 USDT |
0.0976 USDT |
| 2025-08-14 |
0.1149 USDT |
5,373,329.5158 BIO |
0.1199 USDT |
0.1109 USDT |
0.1124 USDT |
0.1120 USDT |
| 2025-08-13 |
0.1187 USDT |
9,907,783.4146 BIO |
0.1201 USDT |
0.1147 USDT |
0.1180 USDT |
0.1199 USDT |
| 2025-08-12 |
0.1284 USDT |
42,696,856.0621 BIO |
0.1265 USDT |
0.1166 USDT |
0.1204 USDT |
0.1203 USDT |
| 2025-08-11 |
0.1220 USDT |
72,655,744.0399 BIO |
0.1142 USDT |
0.1107 USDT |
0.1130 USDT |
0.1269 USDT |
| 2025-08-10 |
0.1151 USDT |
137,123,541.3284 BIO |
0.1026 USDT |
0.1008 USDT |
0.1078 USDT |
0.1141 USDT |
| 2025-08-09 |
0.0949 USDT |
114,050,389.4033 BIO |
0.1015 USDT |
0.0892 USDT |
0.0919 USDT |
0.0989 USDT |
| 2025-08-08 |
0.0891 USDT |
134,451,216.8083 BIO |
0.0902 USDT |
0.0833 USDT |
0.0855 USDT |
0.0972 USDT |
| 2025-08-07 |
0.0830 USDT |
131,485,728.7853 BIO |
0.0617 USDT |
0.0601 USDT |
0.0605 USDT |
0.0918 USDT |
| 2025-08-06 |
0.0587 USDT |
39,673,802.0268 BIO |
0.0579 USDT |
0.0562 USDT |
0.0568 USDT |
0.0608 USDT |
| 2025-08-05 |
0.0591 USDT |
35,740,651.7034 BIO |
0.0611 USDT |
0.0572 USDT |
0.0579 USDT |
0.0574 USDT |
| 2025-08-04 |
0.0598 USDT |
50,251,262.0645 BIO |
0.0588 USDT |
0.0578 USDT |
0.0586 USDT |
0.0609 USDT |
| 2025-08-03 |
0.0585 USDT |
32,929,351.4554 BIO |
0.0571 USDT |
0.0570 USDT |
0.0579 USDT |
0.0590 USDT |
| 2025-08-02 |
0.0571 USDT |
52,405,773.3746 BIO |
0.0587 USDT |
0.0545 USDT |
0.0555 USDT |
0.0561 USDT |
| 2025-08-01 |
0.0606 USDT |
92,715,067.6236 BIO |
0.0608 USDT |
0.0570 USDT |
0.0590 USDT |
0.0587 USDT |
| 2025-07-31 |
0.0673 USDT |
103,179,805.3391 BIO |
0.0682 USDT |
0.0634 USDT |
0.0651 USDT |
0.0665 USDT |
| 2025-07-30 |
0.0708 USDT |
110,677,052.7180 BIO |
0.0731 USDT |
0.0675 USDT |
0.0695 USDT |
0.0695 USDT |
| 2025-07-29 |
0.0720 USDT |
123,338,862.4782 BIO |
0.0653 USDT |
0.0645 USDT |
0.0671 USDT |
0.0688 USDT |
| 2025-07-28 |
0.0669 USDT |
32,930,326.7608 BIO |
0.0676 USDT |
0.0634 USDT |
0.0640 USDT |
0.0634 USDT |
| 2025-07-27 |
0.0649 USDT |
34,511,521.1675 BIO |
0.0616 USDT |
0.0615 USDT |
0.0620 USDT |
0.0672 USDT |
| 2025-07-26 |
0.0629 USDT |
13,251,958.4926 BIO |
0.0631 USDT |
0.0623 USDT |
0.0631 USDT |
0.0625 USDT |
| 2025-07-25 |
0.0606 USDT |
31,876,615.6265 BIO |
0.0605 USDT |
0.0580 USDT |
0.0598 USDT |
0.0602 USDT |
| 2025-07-24 |
0.0605 USDT |
35,940,036.1984 BIO |
0.0615 USDT |
0.0576 USDT |
0.0603 USDT |
0.0615 USDT |
| 2025-07-23 |
0.0657 USDT |
46,140,485.9157 BIO |
0.0684 USDT |
0.0614 USDT |
0.0630 USDT |
0.0624 USDT |
| 2025-07-22 |
0.0671 USDT |
60,999,046.3004 BIO |
0.0713 USDT |
0.0644 USDT |
0.0656 USDT |
0.0678 USDT |
| 2025-07-21 |
0.0710 USDT |
46,033,398.0640 BIO |
0.0702 USDT |
0.0688 USDT |
0.0703 USDT |
0.0720 USDT |
| 2025-07-20 |
0.0708 USDT |
32,563,128.8391 BIO |
0.0691 USDT |
0.0678 USDT |
0.0688 USDT |
0.0711 USDT |
| 2025-07-19 |
0.0675 USDT |
28,580,407.0200 BIO |
0.0682 USDT |
0.0656 USDT |
0.0669 USDT |
0.0682 USDT |
| 2025-07-18 |
0.0715 USDT |
73,643,263.9246 BIO |
0.0728 USDT |
0.0663 USDT |
0.0682 USDT |
0.0681 USDT |
| 2025-07-17 |
0.0710 USDT |
19,570,173.7436 BIO |
0.0711 USDT |
0.0680 USDT |
0.0699 USDT |
0.0728 USDT |
| 2025-07-16 |
0.0726 USDT |
35,087,314.3285 BIO |
0.0719 USDT |
0.0707 USDT |
0.0717 USDT |
0.0711 USDT |
| 2025-07-15 |
0.0701 USDT |
43,897,409.7997 BIO |
0.0699 USDT |
0.0667 USDT |
0.0683 USDT |
0.0720 USDT |
| 2025-07-14 |
0.0699 USDT |
26,556,479.9874 BIO |
0.0705 USDT |
0.0678 USDT |
0.0697 USDT |
0.0699 USDT |
| 2025-07-13 |
0.0620 USDT |
33,532,532.1464 BIO |
0.0606 USDT |
0.0591 USDT |
0.0598 USDT |
0.0623 USDT |
| 2025-07-12 |
0.0596 USDT |
39,658,722.7998 BIO |
0.0620 USDT |
0.0564 USDT |
0.0579 USDT |
0.0598 USDT |
| 2025-07-11 |
0.0656 USDT |
48,347,764.8765 BIO |
0.0658 USDT |
0.0631 USDT |
0.0643 USDT |
0.0632 USDT |
| 2025-07-10 |
0.0551 USDT |
15,829,871.0902 BIO |
0.0548 USDT |
0.0540 USDT |
0.0548 USDT |
0.0552 USDT |
| 2025-07-09 |
0.0530 USDT |
38,462,305.7627 BIO |
0.0517 USDT |
0.0514 USDT |
0.0519 USDT |
0.0547 USDT |
| 2025-07-08 |
0.0494 USDT |
21,528,445.2405 BIO |
0.0506 USDT |
0.0483 USDT |
0.0488 USDT |
0.0486 USDT |
| 2025-07-07 |
0.0511 USDT |
13,097,711.0958 BIO |
0.0517 USDT |
0.0499 USDT |
0.0505 USDT |
0.0507 USDT |
| 2025-07-06 |
0.0522 USDT |
15,369,145.4704 BIO |
0.0511 USDT |
0.0505 USDT |
0.0508 USDT |
0.0533 USDT |