Identifier on Kucoin: BIO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
0.0211 USDT |
5,018,396.6000 BIO |
0.0214 USDT |
0.0207 USDT |
0.0215 USDT |
0.0210 USDT |
| 2026-03-04 |
0.0217 USDT |
8,511,422.8000 BIO |
0.0212 USDT |
0.0209 USDT |
0.0225 USDT |
0.0218 USDT |
| 2026-03-03 |
0.0206 USDT |
1,897,470.8000 BIO |
0.0204 USDT |
0.0202 USDT |
0.0218 USDT |
0.0205 USDT |
| 2026-03-02 |
0.0206 USDT |
979,135.7000 BIO |
0.0205 USDT |
0.0201 USDT |
0.0212 USDT |
0.0208 USDT |
| 2026-03-01 |
0.0212 USDT |
3,988,856.6000 BIO |
0.0215 USDT |
0.0205 USDT |
0.0220 USDT |
0.0206 USDT |
| 2026-02-28 |
0.0212 USDT |
9,400,721.7000 BIO |
0.0225 USDT |
0.0202 USDT |
0.0227 USDT |
0.0207 USDT |
| 2026-02-27 |
0.0227 USDT |
8,165,541.6000 BIO |
0.0229 USDT |
0.0223 USDT |
0.0232 USDT |
0.0226 USDT |
| 2026-02-26 |
0.0238 USDT |
12,718,018.1000 BIO |
0.0252 USDT |
0.0220 USDT |
0.0253 USDT |
0.0229 USDT |
| 2026-02-25 |
0.0254 USDT |
8,092,736.1000 BIO |
0.0247 USDT |
0.0243 USDT |
0.0264 USDT |
0.0261 USDT |
| 2026-02-24 |
0.0248 USDT |
6,851,682.0000 BIO |
0.0255 USDT |
0.0240 USDT |
0.0258 USDT |
0.0249 USDT |
| 2026-02-23 |
0.0262 USDT |
11,135,595.2000 BIO |
0.0266 USDT |
0.0252 USDT |
0.0280 USDT |
0.0252 USDT |
| 2026-02-22 |
0.0272 USDT |
14,113,297.6000 BIO |
0.0285 USDT |
0.0265 USDT |
0.0297 USDT |
0.0270 USDT |
| 2026-02-21 |
0.0299 USDT |
15,849,341.2000 BIO |
0.0319 USDT |
0.0282 USDT |
0.0333 USDT |
0.0285 USDT |
| 2026-02-20 |
0.0302 USDT |
21,366,412.8000 BIO |
0.0226 USDT |
0.0225 USDT |
0.0352 USDT |
0.0320 USDT |
| 2026-02-19 |
0.0229 USDT |
10,693,791.2000 BIO |
0.0237 USDT |
0.0218 USDT |
0.0237 USDT |
0.0222 USDT |
| 2026-02-18 |
0.0244 USDT |
7,967,680.9000 BIO |
0.0243 USDT |
0.0234 USDT |
0.0261 USDT |
0.0235 USDT |
| 2026-02-17 |
0.0243 USDT |
3,558,624.7000 BIO |
0.0247 USDT |
0.0240 USDT |
0.0248 USDT |
0.0243 USDT |
| 2026-02-16 |
0.0243 USDT |
3,851,439.7000 BIO |
0.0241 USDT |
0.0239 USDT |
0.0250 USDT |
0.0243 USDT |
| 2026-02-15 |
0.0249 USDT |
3,671,498.3000 BIO |
0.0262 USDT |
0.0237 USDT |
0.0262 USDT |
0.0240 USDT |
| 2026-02-14 |
0.0254 USDT |
4,728,967.1000 BIO |
0.0251 USDT |
0.0246 USDT |
0.0263 USDT |
0.0262 USDT |
| 2026-02-13 |
0.0240 USDT |
3,609,955.4000 BIO |
0.0243 USDT |
0.0236 USDT |
0.0243 USDT |
0.0240 USDT |
| 2026-02-12 |
0.0244 USDT |
5,830,969.6000 BIO |
0.0245 USDT |
0.0234 USDT |
0.0254 USDT |
0.0239 USDT |
| 2026-02-11 |
0.0245 USDT |
6,025,082.4000 BIO |
0.0252 USDT |
0.0239 USDT |
0.0256 USDT |
0.0247 USDT |
| 2026-02-10 |
0.0258 USDT |
3,825,500.4000 BIO |
0.0266 USDT |
0.0251 USDT |
0.0268 USDT |
0.0252 USDT |
| 2026-02-09 |
0.0261 USDT |
6,939,274.3000 BIO |
0.0262 USDT |
0.0252 USDT |
0.0270 USDT |
0.0263 USDT |
| 2026-02-08 |
0.0268 USDT |
4,229,027.3000 BIO |
0.0273 USDT |
0.0264 USDT |
0.0273 USDT |
0.0269 USDT |
| 2026-02-07 |
0.0271 USDT |
5,313,802.8000 BIO |
0.0273 USDT |
0.0260 USDT |
0.0283 USDT |
0.0261 USDT |
| 2026-02-06 |
0.0242 USDT |
12,363,561.9000 BIO |
0.0248 USDT |
0.0218 USDT |
0.0267 USDT |
0.0264 USDT |
| 2026-02-05 |
0.0290 USDT |
4,161,580.3000 BIO |
0.0298 USDT |
0.0277 USDT |
0.0300 USDT |
0.0282 USDT |
| 2026-02-04 |
0.0306 USDT |
2,958,923.6502 BIO |
0.0302 USDT |
0.0297 USDT |
0.0313 USDT |
0.0304 USDT |
| 2026-02-03 |
0.0313 USDT |
3,788,185.0000 BIO |
0.0327 USDT |
0.0302 USDT |
0.0327 USDT |
0.0302 USDT |
| 2026-02-02 |
0.0325 USDT |
2,918,023.1000 BIO |
0.0324 USDT |
0.0308 USDT |
0.0334 USDT |
0.0328 USDT |
| 2026-02-01 |
0.0335 USDT |
3,461,511.5000 BIO |
0.0333 USDT |
0.0318 USDT |
0.0349 USDT |
0.0324 USDT |
| 2026-01-31 |
0.0373 USDT |
770,836.2000 BIO |
0.0380 USDT |
0.0363 USDT |
0.0381 USDT |
0.0364 USDT |
| 2026-01-30 |
0.0382 USDT |
1,319,748.4000 BIO |
0.0394 USDT |
0.0377 USDT |
0.0396 USDT |
0.0384 USDT |
| 2026-01-29 |
0.0407 USDT |
1,635,650.4000 BIO |
0.0435 USDT |
0.0386 USDT |
0.0435 USDT |
0.0393 USDT |
| 2026-01-28 |
0.0446 USDT |
926,914.6000 BIO |
0.0453 USDT |
0.0434 USDT |
0.0454 USDT |
0.0439 USDT |
| 2026-01-27 |
0.0446 USDT |
442,956.7000 BIO |
0.0447 USDT |
0.0436 USDT |
0.0456 USDT |
0.0436 USDT |
| 2026-01-26 |
0.0451 USDT |
1,635,511.8000 BIO |
0.0442 USDT |
0.0439 USDT |
0.0468 USDT |
0.0453 USDT |
| 2026-01-25 |
0.0482 USDT |
2,372,580.0000 BIO |
0.0508 USDT |
0.0441 USDT |
0.0510 USDT |
0.0446 USDT |
| 2026-01-24 |
0.0495 USDT |
3,513,423.0000 BIO |
0.0492 USDT |
0.0478 USDT |
0.0514 USDT |
0.0499 USDT |
| 2026-01-23 |
0.0515 USDT |
2,987,481.4000 BIO |
0.0502 USDT |
0.0492 USDT |
0.0550 USDT |
0.0508 USDT |
| 2026-01-22 |
0.0494 USDT |
4,341,744.4000 BIO |
0.0474 USDT |
0.0469 USDT |
0.0526 USDT |
0.0510 USDT |
| 2026-01-21 |
0.0495 USDT |
6,111,212.4000 BIO |
0.0461 USDT |
0.0461 USDT |
0.0528 USDT |
0.0473 USDT |
| 2026-01-20 |
0.0466 USDT |
6,030,279.6000 BIO |
0.0475 USDT |
0.0447 USDT |
0.0487 USDT |
0.0454 USDT |
| 2026-01-19 |
0.0449 USDT |
11,023,998.6000 BIO |
0.0464 USDT |
0.0417 USDT |
0.0484 USDT |
0.0477 USDT |
| 2026-01-18 |
0.0465 USDT |
1,960,032.4000 BIO |
0.0450 USDT |
0.0443 USDT |
0.0488 USDT |
0.0476 USDT |
| 2026-01-17 |
0.0463 USDT |
2,348,767.3000 BIO |
0.0471 USDT |
0.0450 USDT |
0.0481 USDT |
0.0454 USDT |
| 2026-01-16 |
0.0428 USDT |
748,616.7000 BIO |
0.0428 USDT |
0.0416 USDT |
0.0432 USDT |
0.0426 USDT |
| 2026-01-15 |
0.0447 USDT |
525,487.4000 BIO |
0.0455 USDT |
0.0437 USDT |
0.0455 USDT |
0.0445 USDT |