Identifier on Huobi: biousdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-15 |
0.1439 USDT |
14,816,310.1578 BIO |
0.1513 USDT |
0.1360 USDT |
0.1380 USDT |
0.1380 USDT |
| 2025-02-14 |
0.1540 USDT |
10,349,476.3306 BIO |
0.1583 USDT |
0.1454 USDT |
0.1488 USDT |
0.1502 USDT |
| 2025-02-13 |
0.1581 USDT |
10,260,556.3197 BIO |
0.1588 USDT |
0.1514 USDT |
0.1541 USDT |
0.1570 USDT |
| 2025-02-12 |
0.1374 USDT |
12,758,403.9673 BIO |
0.1399 USDT |
0.1293 USDT |
0.1344 USDT |
0.1435 USDT |
| 2025-02-11 |
0.1477 USDT |
6,450,636.4986 BIO |
0.1395 USDT |
0.1392 USDT |
0.1447 USDT |
0.1465 USDT |
| 2025-02-10 |
0.1339 USDT |
8,506,863.5587 BIO |
0.1319 USDT |
0.1256 USDT |
0.1288 USDT |
0.1349 USDT |
| 2025-02-09 |
0.1393 USDT |
8,209,187.6670 BIO |
0.1394 USDT |
0.1330 USDT |
0.1370 USDT |
0.1359 USDT |
| 2025-02-08 |
0.1339 USDT |
14,694,127.0468 BIO |
0.1280 USDT |
0.1270 USDT |
0.1309 USDT |
0.1389 USDT |
| 2025-02-07 |
0.1319 USDT |
18,588,618.2162 BIO |
0.1277 USDT |
0.1215 USDT |
0.1248 USDT |
0.1258 USDT |
| 2025-02-06 |
0.1385 USDT |
12,919,810.7639 BIO |
0.1463 USDT |
0.1266 USDT |
0.1304 USDT |
0.1283 USDT |
| 2025-02-05 |
0.1470 USDT |
7,945,812.7689 BIO |
0.1454 USDT |
0.1439 USDT |
0.1457 USDT |
0.1454 USDT |
| 2025-02-04 |
0.1495 USDT |
11,500,020.5890 BIO |
0.1620 USDT |
0.1390 USDT |
0.1421 USDT |
0.1475 USDT |
| 2025-02-03 |
0.1408 USDT |
18,943,125.9493 BIO |
0.1603 USDT |
0.1200 USDT |
0.1354 USDT |
0.1568 USDT |
| 2025-02-02 |
0.1806 USDT |
9,948,730.0066 BIO |
0.1912 USDT |
0.1556 USDT |
0.1637 USDT |
0.1607 USDT |
| 2025-02-01 |
0.2211 USDT |
7,023,993.1705 BIO |
0.2350 USDT |
0.1928 USDT |
0.1942 USDT |
0.1932 USDT |
| 2025-01-31 |
0.2433 USDT |
4,480,984.4922 BIO |
0.2356 USDT |
0.2286 USDT |
0.2324 USDT |
0.2604 USDT |
| 2025-01-30 |
0.2368 USDT |
6,954,365.4949 BIO |
0.2299 USDT |
0.2259 USDT |
0.2318 USDT |
0.2363 USDT |
| 2025-01-29 |
0.2289 USDT |
6,780,133.7251 BIO |
0.2131 USDT |
0.2091 USDT |
0.2144 USDT |
0.2342 USDT |
| 2025-01-28 |
0.2311 USDT |
6,089,723.4363 BIO |
0.2349 USDT |
0.2218 USDT |
0.2234 USDT |
0.2229 USDT |
| 2025-01-27 |
0.2202 USDT |
9,582,383.5831 BIO |
0.2266 USDT |
0.2004 USDT |
0.2074 USDT |
0.2349 USDT |
| 2025-01-26 |
0.2436 USDT |
4,152,074.1254 BIO |
0.2401 USDT |
0.2382 USDT |
0.2412 USDT |
0.2456 USDT |
| 2025-01-25 |
0.2542 USDT |
3,610,722.3820 BIO |
0.2608 USDT |
0.2436 USDT |
0.2501 USDT |
0.2494 USDT |
| 2025-01-24 |
0.2702 USDT |
8,161,937.1449 BIO |
0.2677 USDT |
0.2507 USDT |
0.2580 USDT |
0.2657 USDT |
| 2025-01-23 |
0.2687 USDT |
7,309,464.1861 BIO |
0.2682 USDT |
0.2558 USDT |
0.2624 USDT |
0.2678 USDT |
| 2025-01-22 |
0.2596 USDT |
32,363,400.5145 BIO |
0.2518 USDT |
0.2442 USDT |
0.2492 USDT |
0.2540 USDT |
| 2025-01-21 |
0.2448 USDT |
42,102,941.0214 BIO |
0.2518 USDT |
0.2297 USDT |
0.2354 USDT |
0.2492 USDT |
| 2025-01-20 |
0.2540 USDT |
77,879,621.2273 BIO |
0.2624 USDT |
0.2351 USDT |
0.2482 USDT |
0.2532 USDT |
| 2025-01-19 |
0.3194 USDT |
35,772,413.8027 BIO |
0.3156 USDT |
0.3002 USDT |
0.3086 USDT |
0.3009 USDT |
| 2025-01-18 |
0.3496 USDT |
58,209,831.2877 BIO |
0.3865 USDT |
0.3253 USDT |
0.3294 USDT |
0.3284 USDT |
| 2025-01-17 |
0.4000 USDT |
71,816,797.0887 BIO |
0.3986 USDT |
0.3846 USDT |
0.3896 USDT |
0.3860 USDT |
| 2025-01-16 |
0.4222 USDT |
63,875,731.3267 BIO |
0.4353 USDT |
0.4033 USDT |
0.4085 USDT |
0.4049 USDT |
| 2025-01-15 |
0.4093 USDT |
109,130,019.0882 BIO |
0.4129 USDT |
0.3806 USDT |
0.3882 USDT |
0.4321 USDT |
| 2025-01-14 |
0.3940 USDT |
58,544,100.4150 BIO |
0.3904 USDT |
0.3838 USDT |
0.3904 USDT |
0.4072 USDT |
| 2025-01-13 |
0.4019 USDT |
64,556,943.3040 BIO |
0.4118 USDT |
0.3682 USDT |
0.3809 USDT |
0.3705 USDT |
| 2025-01-12 |
0.4547 USDT |
55,035,261.7922 BIO |
0.4642 USDT |
0.4286 USDT |
0.4405 USDT |
0.4348 USDT |
| 2025-01-11 |
0.4641 USDT |
85,901,803.2599 BIO |
0.4635 USDT |
0.4537 USDT |
0.4611 USDT |
0.4648 USDT |
| 2025-01-10 |
0.5038 USDT |
127,263,700.2952 BIO |
0.5195 USDT |
0.4478 USDT |
0.4649 USDT |
0.4632 USDT |
| 2025-01-09 |
0.5601 USDT |
69,327,139.1271 BIO |
0.5756 USDT |
0.5383 USDT |
0.5533 USDT |
0.5453 USDT |
| 2025-01-08 |
0.6007 USDT |
68,697,970.6819 BIO |
0.6286 USDT |
0.5658 USDT |
0.5800 USDT |
0.5809 USDT |
| 2025-01-07 |
0.6578 USDT |
67,855,167.0515 BIO |
0.7001 USDT |
0.6158 USDT |
0.6306 USDT |
0.6286 USDT |
| 2025-01-06 |
0.7349 USDT |
75,972,846.0324 BIO |
0.7387 USDT |
0.7014 USDT |
0.7196 USDT |
0.7208 USDT |
| 2025-01-05 |
0.6937 USDT |
18,818,974.2399 BIO |
0.6979 USDT |
0.6650 USDT |
0.6905 USDT |
0.6901 USDT |
| 2025-01-04 |
0.7803 USDT |
14,828,116.3018 BIO |
0.8154 USDT |
0.7147 USDT |
0.7529 USDT |
0.7529 USDT |
| 2025-01-03 |
0.8165 USDT |
20,661,653.1109 BIO |
0.0060 USDT |
0.0060 USDT |
0.7835 USDT |
0.8153 USDT |