Identifier on Kucoin: BIO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-06-28 |
0.0496 USDT |
915,647.6000 BIO |
0.0490 USDT |
0.0481 USDT |
0.0512 USDT |
0.0507 USDT |
| 2025-06-27 |
0.0487 USDT |
1,292,496.6000 BIO |
0.0480 USDT |
0.0471 USDT |
0.0498 USDT |
0.0483 USDT |
| 2025-06-26 |
0.0485 USDT |
2,019,840.4000 BIO |
0.0495 USDT |
0.0465 USDT |
0.0513 USDT |
0.0479 USDT |
| 2025-06-25 |
0.0507 USDT |
1,740,749.1000 BIO |
0.0515 USDT |
0.0496 USDT |
0.0519 USDT |
0.0500 USDT |
| 2025-06-24 |
0.0519 USDT |
2,769,813.9000 BIO |
0.0511 USDT |
0.0509 USDT |
0.0539 USDT |
0.0518 USDT |
| 2025-06-23 |
0.0458 USDT |
3,154,288.7000 BIO |
0.0445 USDT |
0.0443 USDT |
0.0480 USDT |
0.0474 USDT |
| 2025-06-22 |
0.0443 USDT |
3,574,131.1000 BIO |
0.0463 USDT |
0.0418 USDT |
0.0468 USDT |
0.0432 USDT |
| 2025-06-21 |
0.0490 USDT |
762,412.2000 BIO |
0.0489 USDT |
0.0474 USDT |
0.0498 USDT |
0.0477 USDT |
| 2025-06-20 |
0.0499 USDT |
1,642,881.4000 BIO |
0.0514 USDT |
0.0478 USDT |
0.0526 USDT |
0.0488 USDT |
| 2025-06-19 |
0.0519 USDT |
896,126.4000 BIO |
0.0535 USDT |
0.0508 USDT |
0.0537 USDT |
0.0515 USDT |
| 2025-06-18 |
0.0526 USDT |
349,611.9000 BIO |
0.0515 USDT |
0.0514 USDT |
0.0532 USDT |
0.0526 USDT |
| 2025-06-17 |
0.0527 USDT |
1,892,122.2000 BIO |
0.0540 USDT |
0.0506 USDT |
0.0552 USDT |
0.0516 USDT |
| 2025-06-16 |
0.0566 USDT |
1,627,432.8000 BIO |
0.0552 USDT |
0.0541 USDT |
0.0583 USDT |
0.0570 USDT |
| 2025-06-15 |
0.0543 USDT |
1,806,608.1000 BIO |
0.0554 USDT |
0.0533 USDT |
0.0560 USDT |
0.0550 USDT |
| 2025-06-14 |
0.0554 USDT |
653,428.2000 BIO |
0.0554 USDT |
0.0547 USDT |
0.0562 USDT |
0.0552 USDT |
| 2025-06-13 |
0.0542 USDT |
3,048,435.8000 BIO |
0.0574 USDT |
0.0525 USDT |
0.0574 USDT |
0.0528 USDT |
| 2025-06-12 |
0.0607 USDT |
3,603,572.5000 BIO |
0.0627 USDT |
0.0573 USDT |
0.0627 USDT |
0.0574 USDT |
| 2025-06-11 |
0.0663 USDT |
3,727,605.1000 BIO |
0.0694 USDT |
0.0636 USDT |
0.0694 USDT |
0.0637 USDT |
| 2025-06-10 |
0.0669 USDT |
2,778,769.3000 BIO |
0.0675 USDT |
0.0661 USDT |
0.0683 USDT |
0.0682 USDT |
| 2025-06-09 |
0.0621 USDT |
1,151,123.2000 BIO |
0.0611 USDT |
0.0595 USDT |
0.0635 USDT |
0.0634 USDT |
| 2025-06-08 |
0.0605 USDT |
911,149.9000 BIO |
0.0614 USDT |
0.0594 USDT |
0.0620 USDT |
0.0620 USDT |
| 2025-06-07 |
0.0616 USDT |
1,335,133.8000 BIO |
0.0596 USDT |
0.0593 USDT |
0.0632 USDT |
0.0618 USDT |
| 2025-06-06 |
0.0607 USDT |
1,705,709.1000 BIO |
0.0597 USDT |
0.0589 USDT |
0.0621 USDT |
0.0590 USDT |
| 2025-06-05 |
0.0635 USDT |
1,037,343.1000 BIO |
0.0636 USDT |
0.0616 USDT |
0.0650 USDT |
0.0628 USDT |
| 2025-06-04 |
0.0676 USDT |
767,615.9000 BIO |
0.0697 USDT |
0.0647 USDT |
0.0715 USDT |
0.0651 USDT |