Identifier on Huobi: biousdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-06 |
0.0631 USDT |
8,173,488.8274 BIO |
0.0643 USDT |
0.0620 USDT |
0.0624 USDT |
0.0624 USDT |
| 2025-04-05 |
0.0645 USDT |
10,171,751.2732 BIO |
0.0660 USDT |
0.0635 USDT |
0.0642 USDT |
0.0643 USDT |
| 2025-04-04 |
0.0645 USDT |
21,708,024.6851 BIO |
0.0644 USDT |
0.0619 USDT |
0.0634 USDT |
0.0640 USDT |
| 2025-04-03 |
0.0658 USDT |
37,186,011.6908 BIO |
0.0697 USDT |
0.0618 USDT |
0.0625 USDT |
0.0624 USDT |
| 2025-04-02 |
0.0697 USDT |
24,416,623.2168 BIO |
0.0733 USDT |
0.0671 USDT |
0.0684 USDT |
0.0700 USDT |
| 2025-04-01 |
0.0748 USDT |
20,018,001.1864 BIO |
0.0775 USDT |
0.0724 USDT |
0.0735 USDT |
0.0733 USDT |
| 2025-03-31 |
0.0755 USDT |
22,966,477.5447 BIO |
0.0779 USDT |
0.0725 USDT |
0.0747 USDT |
0.0752 USDT |
| 2025-03-30 |
0.0788 USDT |
10,204,236.2790 BIO |
0.0806 USDT |
0.0768 USDT |
0.0786 USDT |
0.0779 USDT |
| 2025-03-29 |
0.0896 USDT |
1,345,800.1197 BIO |
0.0899 USDT |
0.0882 USDT |
0.0900 USDT |
0.0883 USDT |
| 2025-03-28 |
0.0897 USDT |
21,796,116.7514 BIO |
0.0951 USDT |
0.0859 USDT |
0.0874 USDT |
0.0898 USDT |
| 2025-03-27 |
0.0988 USDT |
38,046.9262 BIO |
0.0990 USDT |
0.0988 USDT |
0.0990 USDT |
0.0988 USDT |
| 2025-03-26 |
0.1005 USDT |
3,662,866.6154 BIO |
0.1008 USDT |
0.0986 USDT |
0.1010 USDT |
0.1014 USDT |
| 2025-03-25 |
0.0989 USDT |
11,330,537.7589 BIO |
0.0997 USDT |
0.0962 USDT |
0.0986 USDT |
0.0984 USDT |
| 2025-03-24 |
0.0884 USDT |
26,012,514.3534 BIO |
0.0876 USDT |
0.0856 USDT |
0.0871 USDT |
0.0924 USDT |
| 2025-03-23 |
0.0860 USDT |
177,948.9187 BIO |
0.0863 USDT |
0.0858 USDT |
0.0863 USDT |
0.0859 USDT |
| 2025-03-22 |
0.0853 USDT |
36,454,473.8828 BIO |
0.0835 USDT |
0.0813 USDT |
0.0822 USDT |
0.0859 USDT |
| 2025-03-21 |
0.0824 USDT |
47,362,003.5748 BIO |
0.0868 USDT |
0.0791 USDT |
0.0806 USDT |
0.0837 USDT |
| 2025-03-20 |
0.0880 USDT |
12,545,634.9928 BIO |
0.0893 USDT |
0.0865 USDT |
0.0879 USDT |
0.0885 USDT |
| 2025-03-19 |
0.0872 USDT |
33,320,195.9058 BIO |
0.0856 USDT |
0.0843 USDT |
0.0850 USDT |
0.0893 USDT |
| 2025-03-18 |
0.0872 USDT |
10,101,113.0409 BIO |
0.0912 USDT |
0.0854 USDT |
0.0865 USDT |
0.0869 USDT |
| 2025-03-17 |
0.0907 USDT |
21,955,072.3187 BIO |
0.0892 USDT |
0.0874 USDT |
0.0893 USDT |
0.0912 USDT |
| 2025-03-16 |
0.0919 USDT |
5,230,616.7740 BIO |
0.0937 USDT |
0.0909 USDT |
0.0918 USDT |
0.0921 USDT |
| 2025-03-15 |
0.0878 USDT |
13,249,347.7228 BIO |
0.0853 USDT |
0.0847 USDT |
0.0856 USDT |
0.0915 USDT |
| 2025-03-14 |
0.0842 USDT |
17,629,211.4455 BIO |
0.0827 USDT |
0.0824 USDT |
0.0839 USDT |
0.0869 USDT |
| 2025-03-13 |
0.0831 USDT |
38,188,391.3667 BIO |
0.0832 USDT |
0.0796 USDT |
0.0807 USDT |
0.0827 USDT |
| 2025-03-12 |
0.0842 USDT |
16,283,396.8651 BIO |
0.0844 USDT |
0.0816 USDT |
0.0828 USDT |
0.0839 USDT |
| 2025-03-11 |
0.0856 USDT |
12,826,067.6991 BIO |
0.0841 USDT |
0.0804 USDT |
0.0847 USDT |
0.0843 USDT |
| 2025-03-10 |
0.0867 USDT |
15,293,081.8892 BIO |
0.0823 USDT |
0.0814 USDT |
0.0838 USDT |
0.0852 USDT |
| 2025-03-09 |
0.0877 USDT |
17,259,874.1804 BIO |
0.0936 USDT |
0.0803 USDT |
0.0825 USDT |
0.0822 USDT |
| 2025-03-08 |
0.0983 USDT |
6,682,335.5877 BIO |
0.0998 USDT |
0.0962 USDT |
0.0967 USDT |
0.0967 USDT |
| 2025-03-07 |
0.1021 USDT |
14,910,597.6015 BIO |
0.1022 USDT |
0.0987 USDT |
0.1014 USDT |
0.1050 USDT |
| 2025-03-06 |
0.1057 USDT |
5,804,392.2858 BIO |
0.1054 USDT |
0.1040 USDT |
0.1054 USDT |
0.1047 USDT |
| 2025-03-05 |
0.1021 USDT |
13,937,797.0133 BIO |
0.0977 USDT |
0.0969 USDT |
0.0981 USDT |
0.1055 USDT |
| 2025-03-04 |
0.0968 USDT |
8,618,964.5890 BIO |
0.1041 USDT |
0.0911 USDT |
0.0955 USDT |
0.0946 USDT |
| 2025-03-03 |
0.1220 USDT |
17,315,083.1877 BIO |
0.1349 USDT |
0.1062 USDT |
0.1084 USDT |
0.1071 USDT |
| 2025-03-02 |
0.1242 USDT |
9,398,011.1311 BIO |
0.1219 USDT |
0.1193 USDT |
0.1218 USDT |
0.1318 USDT |
| 2025-03-01 |
0.1243 USDT |
11,451,980.2964 BIO |
0.1266 USDT |
0.1196 USDT |
0.1212 USDT |
0.1204 USDT |
| 2025-02-28 |
0.1234 USDT |
16,934,016.6544 BIO |
0.1218 USDT |
0.1146 USDT |
0.1204 USDT |
0.1289 USDT |
| 2025-02-27 |
0.1219 USDT |
10,518,008.6711 BIO |
0.1187 USDT |
0.1173 USDT |
0.1201 USDT |
0.1217 USDT |
| 2025-02-26 |
0.1096 USDT |
15,040,181.4656 BIO |
0.1079 USDT |
0.1053 USDT |
0.1079 USDT |
0.1100 USDT |
| 2025-02-25 |
0.1025 USDT |
16,901,335.3934 BIO |
0.1032 USDT |
0.0936 USDT |
0.0999 USDT |
0.1074 USDT |
| 2025-02-24 |
0.1164 USDT |
15,695,560.9972 BIO |
0.1270 USDT |
0.1018 USDT |
0.1056 USDT |
0.1020 USDT |
| 2025-02-23 |
0.1354 USDT |
6,990,384.6964 BIO |
0.1380 USDT |
0.1289 USDT |
0.1320 USDT |
0.1301 USDT |
| 2025-02-22 |
0.1319 USDT |
13,526,243.8840 BIO |
0.1310 USDT |
0.1264 USDT |
0.1286 USDT |
0.1356 USDT |
| 2025-02-21 |
0.1293 USDT |
18,258,107.6748 BIO |
0.1262 USDT |
0.1237 USDT |
0.1254 USDT |
0.1314 USDT |
| 2025-02-20 |
0.1207 USDT |
17,640,316.9153 BIO |
0.1204 USDT |
0.1164 USDT |
0.1192 USDT |
0.1261 USDT |
| 2025-02-19 |
0.1194 USDT |
11,091,931.9305 BIO |
0.1189 USDT |
0.1161 USDT |
0.1186 USDT |
0.1197 USDT |
| 2025-02-18 |
0.1192 USDT |
15,929,919.8223 BIO |
0.1265 USDT |
0.1116 USDT |
0.1142 USDT |
0.1161 USDT |
| 2025-02-17 |
0.1322 USDT |
8,050,674.0161 BIO |
0.1339 USDT |
0.1272 USDT |
0.1315 USDT |
0.1327 USDT |
| 2025-02-16 |
0.1397 USDT |
7,608,927.3794 BIO |
0.1382 USDT |
0.1354 USDT |
0.1381 USDT |
0.1368 USDT |