Identifier on Kucoin: BIO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-09 |
0.0801 USDT |
3,009,698.2000 BIO |
0.0808 USDT |
0.0775 USDT |
0.0823 USDT |
0.0816 USDT |
| 2025-11-08 |
0.0818 USDT |
4,009,048.8000 BIO |
0.0838 USDT |
0.0786 USDT |
0.0867 USDT |
0.0798 USDT |
| 2025-11-07 |
0.0763 USDT |
4,810,405.9000 BIO |
0.0748 USDT |
0.0742 USDT |
0.0788 USDT |
0.0781 USDT |
| 2025-11-06 |
0.0757 USDT |
3,573,542.0000 BIO |
0.0768 USDT |
0.0747 USDT |
0.0770 USDT |
0.0751 USDT |
| 2025-11-05 |
0.0747 USDT |
10,748,997.9000 BIO |
0.0720 USDT |
0.0694 USDT |
0.0781 USDT |
0.0762 USDT |
| 2025-11-04 |
0.0753 USDT |
6,837,324.8000 BIO |
0.0773 USDT |
0.0727 USDT |
0.0796 USDT |
0.0737 USDT |
| 2025-11-03 |
0.0792 USDT |
11,017,445.9000 BIO |
0.0877 USDT |
0.0730 USDT |
0.0878 USDT |
0.0753 USDT |
| 2025-11-02 |
0.0887 USDT |
9,791,172.6000 BIO |
0.0849 USDT |
0.0844 USDT |
0.0934 USDT |
0.0872 USDT |
| 2025-11-01 |
0.0845 USDT |
3,396,512.7000 BIO |
0.0834 USDT |
0.0829 USDT |
0.0857 USDT |
0.0844 USDT |
| 2025-10-31 |
0.0826 USDT |
3,734,378.5000 BIO |
0.0786 USDT |
0.0784 USDT |
0.0880 USDT |
0.0837 USDT |
| 2025-10-30 |
0.0813 USDT |
5,794,998.3000 BIO |
0.0851 USDT |
0.0752 USDT |
0.0872 USDT |
0.0781 USDT |
| 2025-10-29 |
0.0864 USDT |
2,156,739.2000 BIO |
0.0858 USDT |
0.0852 USDT |
0.0893 USDT |
0.0862 USDT |
| 2025-10-28 |
0.0881 USDT |
8,570,875.8000 BIO |
0.0928 USDT |
0.0830 USDT |
0.0928 USDT |
0.0857 USDT |
| 2025-10-27 |
0.0925 USDT |
8,262,612.0000 BIO |
0.0918 USDT |
0.0874 USDT |
0.0971 USDT |
0.0934 USDT |
| 2025-10-26 |
0.0912 USDT |
4,602,457.7000 BIO |
0.0911 USDT |
0.0887 USDT |
0.0932 USDT |
0.0910 USDT |
| 2025-10-25 |
0.0862 USDT |
1,420,136.6000 BIO |
0.0868 USDT |
0.0847 USDT |
0.0874 USDT |
0.0856 USDT |
| 2025-10-24 |
0.0887 USDT |
7,582,766.3000 BIO |
0.0858 USDT |
0.0850 USDT |
0.0922 USDT |
0.0864 USDT |
| 2025-10-23 |
0.0842 USDT |
2,126,760.3000 BIO |
0.0828 USDT |
0.0825 USDT |
0.0862 USDT |
0.0850 USDT |
| 2025-10-22 |
0.0860 USDT |
7,271,888.8000 BIO |
0.0892 USDT |
0.0803 USDT |
0.0894 USDT |
0.0814 USDT |
| 2025-10-21 |
0.0936 USDT |
13,606,389.3000 BIO |
0.1023 USDT |
0.0895 USDT |
0.1023 USDT |
0.0914 USDT |
| 2025-10-20 |
0.1146 USDT |
29,868,187.9000 BIO |
0.0839 USDT |
0.0814 USDT |
0.1303 USDT |
0.1116 USDT |
| 2025-10-19 |
0.0814 USDT |
2,292,833.2106 BIO |
0.0802 USDT |
0.0780 USDT |
0.0837 USDT |
0.0834 USDT |
| 2025-10-18 |
0.0812 USDT |
1,650,782.3000 BIO |
0.0813 USDT |
0.0794 USDT |
0.0835 USDT |
0.0803 USDT |
| 2025-10-17 |
0.0809 USDT |
2,596,901.7000 BIO |
0.0851 USDT |
0.0779 USDT |
0.0868 USDT |
0.0810 USDT |
| 2025-10-16 |
0.0877 USDT |
3,691,972.6000 BIO |
0.0899 USDT |
0.0840 USDT |
0.0918 USDT |
0.0854 USDT |
| 2025-10-15 |
0.0934 USDT |
3,804,867.3000 BIO |
0.0955 USDT |
0.0889 USDT |
0.0983 USDT |
0.0900 USDT |
| 2025-10-14 |
0.0914 USDT |
3,905,186.1000 BIO |
0.0998 USDT |
0.0881 USDT |
0.1000 USDT |
0.0920 USDT |
| 2025-10-13 |
0.0927 USDT |
7,727,833.0000 BIO |
0.0913 USDT |
0.0886 USDT |
0.1012 USDT |
0.0997 USDT |
| 2025-10-12 |
0.0877 USDT |
3,856,904.0000 BIO |
0.0818 USDT |
0.0809 USDT |
0.0939 USDT |
0.0909 USDT |
| 2025-10-11 |
0.0852 USDT |
7,843,883.7000 BIO |
0.0830 USDT |
0.0817 USDT |
0.0888 USDT |
0.0820 USDT |
| 2025-10-10 |
0.0934 USDT |
19,436,219.7000 BIO |
0.1144 USDT |
0.0288 USDT |
0.1175 USDT |
0.0724 USDT |
| 2025-10-09 |
0.1198 USDT |
3,745,265.3987 BIO |
0.1280 USDT |
0.1128 USDT |
0.1280 USDT |
0.1146 USDT |
| 2025-10-08 |
0.1274 USDT |
1,184,098.6000 BIO |
0.1279 USDT |
0.1253 USDT |
0.1303 USDT |
0.1278 USDT |
| 2025-10-07 |
0.1306 USDT |
2,680,464.3000 BIO |
0.1339 USDT |
0.1263 USDT |
0.1358 USDT |
0.1286 USDT |
| 2025-10-06 |
0.1369 USDT |
997,357.3000 BIO |
0.1367 USDT |
0.1354 USDT |
0.1390 USDT |
0.1367 USDT |
| 2025-10-05 |
0.1401 USDT |
1,181,410.8000 BIO |
0.1405 USDT |
0.1376 USDT |
0.1426 USDT |
0.1391 USDT |
| 2025-10-04 |
0.1403 USDT |
1,632,103.4000 BIO |
0.1414 USDT |
0.1367 USDT |
0.1432 USDT |
0.1400 USDT |
| 2025-10-03 |
0.1434 USDT |
1,815,129.4000 BIO |
0.1426 USDT |
0.1374 USDT |
0.1480 USDT |
0.1412 USDT |
| 2025-10-02 |
0.1447 USDT |
3,203,242.5000 BIO |
0.1540 USDT |
0.1394 USDT |
0.1545 USDT |
0.1432 USDT |
| 2025-10-01 |
0.1470 USDT |
5,257,186.5000 BIO |
0.1309 USDT |
0.1262 USDT |
0.1621 USDT |
0.1530 USDT |
| 2025-09-30 |
0.1353 USDT |
1,086,354.6000 BIO |
0.1365 USDT |
0.1321 USDT |
0.1388 USDT |
0.1321 USDT |
| 2025-09-29 |
0.1341 USDT |
941,142.1000 BIO |
0.1361 USDT |
0.1299 USDT |
0.1394 USDT |
0.1382 USDT |
| 2025-09-28 |
0.1286 USDT |
320,772.0000 BIO |
0.1313 USDT |
0.1263 USDT |
0.1315 USDT |
0.1263 USDT |
| 2025-09-27 |
0.1329 USDT |
678,343.5000 BIO |
0.1361 USDT |
0.1304 USDT |
0.1363 USDT |
0.1315 USDT |
| 2025-09-26 |
0.1329 USDT |
928,324.7000 BIO |
0.1311 USDT |
0.1300 USDT |
0.1349 USDT |
0.1335 USDT |
| 2025-09-25 |
0.1336 USDT |
2,380,679.6000 BIO |
0.1395 USDT |
0.1296 USDT |
0.1396 USDT |
0.1320 USDT |
| 2025-09-24 |
0.1420 USDT |
2,176,703.6000 BIO |
0.1410 USDT |
0.1361 USDT |
0.1476 USDT |
0.1419 USDT |
| 2025-09-23 |
0.1465 USDT |
2,612,219.0000 BIO |
0.1479 USDT |
0.1410 USDT |
0.1542 USDT |
0.1431 USDT |
| 2025-09-22 |
0.1555 USDT |
5,401,342.3000 BIO |
0.1715 USDT |
0.1450 USDT |
0.1727 USDT |
0.1490 USDT |
| 2025-09-21 |
0.1786 USDT |
3,591,036.3000 BIO |
0.1831 USDT |
0.1725 USDT |
0.1841 USDT |
0.1739 USDT |