Identifier on Kucoin: BIO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-23 |
0.0646 USDT |
6,053,307.3000 BIO |
0.0683 USDT |
0.0591 USDT |
0.0691 USDT |
0.0614 USDT |
| 2025-07-22 |
0.0672 USDT |
5,026,720.4000 BIO |
0.0714 USDT |
0.0643 USDT |
0.0717 USDT |
0.0671 USDT |
| 2025-07-21 |
0.0712 USDT |
4,890,339.2000 BIO |
0.0701 USDT |
0.0683 USDT |
0.0746 USDT |
0.0705 USDT |
| 2025-07-20 |
0.0708 USDT |
2,339,987.1000 BIO |
0.0688 USDT |
0.0679 USDT |
0.0743 USDT |
0.0705 USDT |
| 2025-07-19 |
0.0673 USDT |
1,342,069.2000 BIO |
0.0683 USDT |
0.0655 USDT |
0.0695 USDT |
0.0681 USDT |
| 2025-07-18 |
0.0724 USDT |
5,607,809.1000 BIO |
0.0706 USDT |
0.0687 USDT |
0.0759 USDT |
0.0694 USDT |
| 2025-07-17 |
0.0710 USDT |
5,678,586.3000 BIO |
0.0712 USDT |
0.0678 USDT |
0.0733 USDT |
0.0705 USDT |
| 2025-07-16 |
0.0724 USDT |
6,223,346.7000 BIO |
0.0724 USDT |
0.0697 USDT |
0.0754 USDT |
0.0732 USDT |
| 2025-07-15 |
0.0703 USDT |
5,681,494.4000 BIO |
0.0699 USDT |
0.0669 USDT |
0.0748 USDT |
0.0709 USDT |
| 2025-07-14 |
0.0717 USDT |
13,376,476.9447 BIO |
0.0629 USDT |
0.0622 USDT |
0.0784 USDT |
0.0707 USDT |
| 2025-07-13 |
0.0629 USDT |
6,074,384.2000 BIO |
0.0605 USDT |
0.0592 USDT |
0.0666 USDT |
0.0640 USDT |
| 2025-07-12 |
0.0596 USDT |
2,810,707.8000 BIO |
0.0621 USDT |
0.0565 USDT |
0.0631 USDT |
0.0585 USDT |
| 2025-07-11 |
0.0659 USDT |
5,881,557.4000 BIO |
0.0659 USDT |
0.0634 USDT |
0.0680 USDT |
0.0657 USDT |
| 2025-07-10 |
0.0572 USDT |
4,435,284.3000 BIO |
0.0548 USDT |
0.0542 USDT |
0.0613 USDT |
0.0613 USDT |
| 2025-07-09 |
0.0539 USDT |
5,789,979.9000 BIO |
0.0511 USDT |
0.0505 USDT |
0.0567 USDT |
0.0537 USDT |
| 2025-07-08 |
0.0495 USDT |
1,624,203.7000 BIO |
0.0508 USDT |
0.0483 USDT |
0.0510 USDT |
0.0486 USDT |
| 2025-07-07 |
0.0519 USDT |
1,292,572.8000 BIO |
0.0521 USDT |
0.0505 USDT |
0.0531 USDT |
0.0507 USDT |
| 2025-07-06 |
0.0530 USDT |
2,812,146.1000 BIO |
0.0511 USDT |
0.0506 USDT |
0.0546 USDT |
0.0526 USDT |
| 2025-07-05 |
0.0512 USDT |
1,398,829.6000 BIO |
0.0506 USDT |
0.0500 USDT |
0.0522 USDT |
0.0508 USDT |
| 2025-07-04 |
0.0511 USDT |
2,693,117.2000 BIO |
0.0547 USDT |
0.0495 USDT |
0.0549 USDT |
0.0506 USDT |
| 2025-07-03 |
0.0559 USDT |
1,755,328.1000 BIO |
0.0558 USDT |
0.0538 USDT |
0.0572 USDT |
0.0542 USDT |
| 2025-07-02 |
0.0529 USDT |
4,169,048.4000 BIO |
0.0496 USDT |
0.0487 USDT |
0.0566 USDT |
0.0561 USDT |
| 2025-07-01 |
0.0504 USDT |
1,992,593.0000 BIO |
0.0522 USDT |
0.0491 USDT |
0.0522 USDT |
0.0498 USDT |
| 2025-06-30 |
0.0524 USDT |
1,507,286.0998 BIO |
0.0547 USDT |
0.0506 USDT |
0.0550 USDT |
0.0520 USDT |
| 2025-06-29 |
0.0524 USDT |
2,453,171.5000 BIO |
0.0514 USDT |
0.0512 USDT |
0.0537 USDT |
0.0521 USDT |