Identifier on Huobi: biousdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-14 |
0.0930 USDT |
47,578,448.8231 BIO |
0.0998 USDT |
0.0882 USDT |
0.0902 USDT |
0.0966 USDT |
| 2025-10-13 |
0.0942 USDT |
60,361,401.1321 BIO |
0.0909 USDT |
0.0887 USDT |
0.0906 USDT |
0.0998 USDT |
| 2025-10-12 |
0.0835 USDT |
15,037,743.6385 BIO |
0.0817 USDT |
0.0809 USDT |
0.0823 USDT |
0.0847 USDT |
| 2025-10-11 |
0.0842 USDT |
56,054,359.6738 BIO |
0.0875 USDT |
0.0780 USDT |
0.0813 USDT |
0.0818 USDT |
| 2025-10-10 |
0.1146 USDT |
11,742,906.0847 BIO |
0.1150 USDT |
0.1128 USDT |
0.1144 USDT |
0.1143 USDT |
| 2025-10-09 |
0.1194 USDT |
35,373,912.9982 BIO |
0.1277 USDT |
0.1135 USDT |
0.1153 USDT |
0.1147 USDT |
| 2025-10-07 |
0.1316 USDT |
33,882,796.6508 BIO |
0.1342 USDT |
0.1267 USDT |
0.1280 USDT |
0.1286 USDT |
| 2025-10-06 |
0.1356 USDT |
6,769,701.6190 BIO |
0.1367 USDT |
0.1331 USDT |
0.1352 USDT |
0.1342 USDT |
| 2025-10-05 |
0.1396 USDT |
22,588,120.0066 BIO |
0.1406 USDT |
0.1354 USDT |
0.1365 USDT |
0.1358 USDT |
| 2025-10-04 |
0.1412 USDT |
4,929,925.2076 BIO |
0.1417 USDT |
0.1398 USDT |
0.1410 USDT |
0.1423 USDT |
| 2025-10-03 |
0.1422 USDT |
33,137,124.1570 BIO |
0.1438 USDT |
0.1376 USDT |
0.1396 USDT |
0.1417 USDT |
| 2025-10-02 |
0.1506 USDT |
13,416,188.7466 BIO |
0.1540 USDT |
0.1479 USDT |
0.1500 USDT |
0.1486 USDT |
| 2025-10-01 |
0.1467 USDT |
51,128,775.5191 BIO |
0.1281 USDT |
0.1264 USDT |
0.1278 USDT |
0.1539 USDT |
| 2025-09-30 |
0.1352 USDT |
2,829,013.9245 BIO |
0.1370 USDT |
0.1339 USDT |
0.1358 USDT |
0.1340 USDT |
| 2025-09-29 |
0.1344 USDT |
31,583,096.5189 BIO |
0.1362 USDT |
0.1307 USDT |
0.1329 USDT |
0.1367 USDT |
| 2025-09-28 |
0.1346 USDT |
3,919,032.0345 BIO |
0.1324 USDT |
0.1320 USDT |
0.1332 USDT |
0.1364 USDT |
| 2025-09-27 |
0.1325 USDT |
15,709,982.2515 BIO |
0.1363 USDT |
0.1290 USDT |
0.1313 USDT |
0.1315 USDT |
| 2025-09-26 |
0.1357 USDT |
6,999,016.1155 BIO |
0.1349 USDT |
0.1345 USDT |
0.1359 USDT |
0.1363 USDT |
| 2025-09-25 |
0.1336 USDT |
32,036,744.7503 BIO |
0.1397 USDT |
0.1275 USDT |
0.1309 USDT |
0.1308 USDT |
| 2025-09-24 |
0.1441 USDT |
7,694,493.3006 BIO |
0.1433 USDT |
0.1377 USDT |
0.1413 USDT |
0.1397 USDT |
| 2025-09-23 |
0.1479 USDT |
16,434,939.0435 BIO |
0.1482 USDT |
0.1412 USDT |
0.1446 USDT |
0.1466 USDT |
| 2025-09-22 |
0.1499 USDT |
10,112,008.1725 BIO |
0.1495 USDT |
0.1456 USDT |
0.1478 USDT |
0.1483 USDT |
| 2025-09-21 |
0.1792 USDT |
7,542,544.9973 BIO |
0.1833 USDT |
0.1728 USDT |
0.1754 USDT |
0.1761 USDT |
| 2025-09-20 |
0.1889 USDT |
5,848,984.5457 BIO |
0.1835 USDT |
0.1833 USDT |
0.1872 USDT |
0.1833 USDT |
| 2025-09-19 |
0.1743 USDT |
8,693,319.8636 BIO |
0.1785 USDT |
0.1692 USDT |
0.1716 USDT |
0.1754 USDT |
| 2025-09-18 |
0.1775 USDT |
10,136,722.2713 BIO |
0.1699 USDT |
0.1686 USDT |
0.1749 USDT |
0.1785 USDT |
| 2025-09-17 |
0.1628 USDT |
3,861,365.9007 BIO |
0.1639 USDT |
0.1585 USDT |
0.1605 USDT |
0.1586 USDT |
| 2025-09-16 |
0.1618 USDT |
6,089,652.8245 BIO |
0.1603 USDT |
0.1577 USDT |
0.1594 USDT |
0.1638 USDT |
| 2025-09-15 |
0.1639 USDT |
8,199,343.6856 BIO |
0.1715 USDT |
0.1575 USDT |
0.1604 USDT |
0.1576 USDT |
| 2025-09-14 |
0.1782 USDT |
10,569,052.3374 BIO |
0.1785 USDT |
0.1689 USDT |
0.1747 USDT |
0.1715 USDT |
| 2025-09-13 |
0.1623 USDT |
13,739,477.7893 BIO |
0.1528 USDT |
0.1504 USDT |
0.1518 USDT |
0.1707 USDT |
| 2025-09-12 |
0.1518 USDT |
9,053,873.3683 BIO |
0.1488 USDT |
0.1483 USDT |
0.1508 USDT |
0.1528 USDT |
| 2025-09-11 |
0.1504 USDT |
30,118,866.1376 BIO |
0.1448 USDT |
0.1432 USDT |
0.1452 USDT |
0.1441 USDT |
| 2025-09-10 |
0.1480 USDT |
2,197,069.0666 BIO |
0.1491 USDT |
0.1462 USDT |
0.1478 USDT |
0.1476 USDT |
| 2025-09-09 |
0.1573 USDT |
4,922,623.6342 BIO |
0.1585 USDT |
0.1532 USDT |
0.1556 USDT |
0.1540 USDT |
| 2025-09-08 |
0.1706 USDT |
6,413,077.3076 BIO |
0.1623 USDT |
0.1618 USDT |
0.1648 USDT |
0.1677 USDT |
| 2025-09-07 |
0.1646 USDT |
6,828,766.1190 BIO |
0.1676 USDT |
0.1598 USDT |
0.1619 USDT |
0.1623 USDT |
| 2025-09-06 |
0.1765 USDT |
24,754,300.9614 BIO |
0.1733 USDT |
0.1643 USDT |
0.1690 USDT |
0.1675 USDT |
| 2025-09-05 |
0.1682 USDT |
10,878,276.6516 BIO |
0.1637 USDT |
0.1601 USDT |
0.1687 USDT |
0.1733 USDT |
| 2025-09-04 |
0.1365 USDT |
10,566,207.2289 BIO |
0.1469 USDT |
0.1288 USDT |
0.1306 USDT |
0.1416 USDT |