Identifier on Kucoin: BIO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
0.1499 USDT |
5,091,723.0083 BIO |
0.1449 USDT |
0.1429 USDT |
0.1604 USDT |
0.1453 USDT |
| 2025-09-10 |
0.1471 USDT |
4,092,733.7000 BIO |
0.1490 USDT |
0.1425 USDT |
0.1517 USDT |
0.1447 USDT |
| 2025-09-09 |
0.1540 USDT |
3,650,876.5594 BIO |
0.1585 USDT |
0.1477 USDT |
0.1613 USDT |
0.1502 USDT |
| 2025-09-08 |
0.1681 USDT |
6,132,888.7000 BIO |
0.1623 USDT |
0.1595 USDT |
0.1804 USDT |
0.1625 USDT |
| 2025-09-07 |
0.1664 USDT |
6,411,570.0000 BIO |
0.1662 USDT |
0.1616 USDT |
0.1709 USDT |
0.1623 USDT |
| 2025-09-06 |
0.1765 USDT |
19,965,298.2000 BIO |
0.1727 USDT |
0.1641 USDT |
0.1884 USDT |
0.1687 USDT |
| 2025-09-05 |
0.1491 USDT |
11,955,649.7996 BIO |
0.1415 USDT |
0.1380 USDT |
0.1689 USDT |
0.1632 USDT |
| 2025-09-04 |
0.1370 USDT |
7,486,816.2000 BIO |
0.1467 USDT |
0.1284 USDT |
0.1475 USDT |
0.1421 USDT |
| 2025-09-03 |
0.1416 USDT |
2,746,374.1000 BIO |
0.1445 USDT |
0.1382 USDT |
0.1463 USDT |
0.1405 USDT |
| 2025-09-02 |
0.1442 USDT |
3,657,729.6000 BIO |
0.1415 USDT |
0.1407 USDT |
0.1499 USDT |
0.1441 USDT |
| 2025-09-01 |
0.1455 USDT |
7,504,808.4490 BIO |
0.1548 USDT |
0.1367 USDT |
0.1567 USDT |
0.1410 USDT |
| 2025-08-31 |
0.1647 USDT |
4,344,574.3000 BIO |
0.1633 USDT |
0.1598 USDT |
0.1722 USDT |
0.1622 USDT |
| 2025-08-30 |
0.1674 USDT |
9,719,035.4000 BIO |
0.1620 USDT |
0.1577 USDT |
0.1787 USDT |
0.1605 USDT |
| 2025-08-29 |
0.1734 USDT |
16,750,348.2000 BIO |
0.1758 USDT |
0.1583 USDT |
0.1877 USDT |
0.1604 USDT |
| 2025-08-28 |
0.1825 USDT |
21,713,831.5000 BIO |
0.1768 USDT |
0.1695 USDT |
0.1995 USDT |
0.1746 USDT |
| 2025-08-27 |
0.1789 USDT |
55,357,176.5000 BIO |
0.1789 USDT |
0.1572 USDT |
0.2194 USDT |
0.1820 USDT |
| 2025-08-26 |
0.2019 USDT |
16,260,076.9915 BIO |
0.2026 USDT |
0.1896 USDT |
0.2131 USDT |
0.2006 USDT |
| 2025-08-25 |
0.2359 USDT |
10,512,402.8000 BIO |
0.2442 USDT |
0.2224 USDT |
0.2473 USDT |
0.2312 USDT |
| 2025-08-24 |
0.2610 USDT |
43,678,423.5680 BIO |
0.2399 USDT |
0.2092 USDT |
0.3259 USDT |
0.2515 USDT |
| 2025-08-23 |
0.2319 USDT |
8,304,057.0643 BIO |
0.2523 USDT |
0.2197 USDT |
0.2538 USDT |
0.2302 USDT |
| 2025-08-22 |
0.2053 USDT |
36,495,041.2682 BIO |
0.1704 USDT |
0.1698 USDT |
0.2700 USDT |
0.2545 USDT |
| 2025-08-21 |
0.1509 USDT |
12,367,040.2000 BIO |
0.1465 USDT |
0.1451 USDT |
0.1577 USDT |
0.1532 USDT |
| 2025-08-20 |
0.1485 USDT |
30,707,947.4377 BIO |
0.1235 USDT |
0.1208 USDT |
0.1747 USDT |
0.1467 USDT |
| 2025-08-19 |
0.1343 USDT |
25,242,283.5750 BIO |
0.1324 USDT |
0.1258 USDT |
0.1450 USDT |
0.1290 USDT |
| 2025-08-18 |
0.1304 USDT |
33,738,293.8056 BIO |
0.1353 USDT |
0.1175 USDT |
0.1470 USDT |
0.1296 USDT |
| 2025-08-17 |
0.1140 USDT |
15,481,679.7000 BIO |
0.1004 USDT |
0.0998 USDT |
0.1270 USDT |
0.1261 USDT |
| 2025-08-16 |
0.0993 USDT |
4,542,947.1000 BIO |
0.0966 USDT |
0.0957 USDT |
0.1024 USDT |
0.1010 USDT |
| 2025-08-15 |
0.1013 USDT |
5,533,728.0000 BIO |
0.1019 USDT |
0.0952 USDT |
0.1058 USDT |
0.0970 USDT |
| 2025-08-14 |
0.1083 USDT |
15,690,354.6000 BIO |
0.1200 USDT |
0.1004 USDT |
0.1212 USDT |
0.1026 USDT |
| 2025-08-13 |
0.1201 USDT |
7,761,053.5000 BIO |
0.1252 USDT |
0.1146 USDT |
0.1252 USDT |
0.1192 USDT |
| 2025-08-12 |
0.1267 USDT |
27,791,126.0000 BIO |
0.1266 USDT |
0.1167 USDT |
0.1376 USDT |
0.1272 USDT |
| 2025-08-11 |
0.1250 USDT |
24,527,159.8000 BIO |
0.1138 USDT |
0.1106 USDT |
0.1392 USDT |
0.1337 USDT |
| 2025-08-10 |
0.1157 USDT |
37,621,382.0000 BIO |
0.1026 USDT |
0.1009 USDT |
0.1296 USDT |
0.1134 USDT |
| 2025-08-09 |
0.0970 USDT |
22,434,878.0000 BIO |
0.1015 USDT |
0.0892 USDT |
0.1171 USDT |
0.1001 USDT |
| 2025-08-08 |
0.0908 USDT |
29,133,047.3000 BIO |
0.0901 USDT |
0.0832 USDT |
0.0995 USDT |
0.0972 USDT |
| 2025-08-07 |
0.0863 USDT |
64,224,117.6000 BIO |
0.0617 USDT |
0.0601 USDT |
0.1060 USDT |
0.0916 USDT |
| 2025-08-06 |
0.0587 USDT |
2,609,296.8000 BIO |
0.0578 USDT |
0.0561 USDT |
0.0614 USDT |
0.0610 USDT |
| 2025-08-05 |
0.0592 USDT |
3,111,306.5000 BIO |
0.0611 USDT |
0.0567 USDT |
0.0613 USDT |
0.0573 USDT |
| 2025-08-04 |
0.0595 USDT |
3,773,009.8000 BIO |
0.0588 USDT |
0.0578 USDT |
0.0621 USDT |
0.0610 USDT |
| 2025-08-03 |
0.0588 USDT |
3,562,143.6000 BIO |
0.0570 USDT |
0.0570 USDT |
0.0600 USDT |
0.0590 USDT |
| 2025-08-02 |
0.0570 USDT |
2,935,445.7000 BIO |
0.0588 USDT |
0.0545 USDT |
0.0600 USDT |
0.0561 USDT |
| 2025-08-01 |
0.0607 USDT |
5,655,220.3000 BIO |
0.0608 USDT |
0.0583 USDT |
0.0641 USDT |
0.0598 USDT |
| 2025-07-31 |
0.0670 USDT |
10,700,447.2000 BIO |
0.0683 USDT |
0.0634 USDT |
0.0709 USDT |
0.0641 USDT |
| 2025-07-30 |
0.0716 USDT |
8,500,198.4000 BIO |
0.0731 USDT |
0.0676 USDT |
0.0757 USDT |
0.0700 USDT |
| 2025-07-29 |
0.0726 USDT |
26,655,718.2000 BIO |
0.0654 USDT |
0.0645 USDT |
0.0810 USDT |
0.0681 USDT |
| 2025-07-28 |
0.0655 USDT |
2,762,254.9500 BIO |
0.0673 USDT |
0.0609 USDT |
0.0695 USDT |
0.0611 USDT |
| 2025-07-27 |
0.0648 USDT |
1,799,657.7000 BIO |
0.0617 USDT |
0.0617 USDT |
0.0679 USDT |
0.0675 USDT |
| 2025-07-26 |
0.0629 USDT |
1,080,197.3000 BIO |
0.0632 USDT |
0.0620 USDT |
0.0635 USDT |
0.0630 USDT |
| 2025-07-25 |
0.0603 USDT |
3,112,832.8000 BIO |
0.0605 USDT |
0.0579 USDT |
0.0629 USDT |
0.0623 USDT |
| 2025-07-24 |
0.0603 USDT |
3,288,645.5000 BIO |
0.0613 USDT |
0.0572 USDT |
0.0628 USDT |
0.0614 USDT |