Identifier on Kucoin: BIO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.0794 USDT |
738,826.8000 BIO |
0.0785 USDT |
0.0770 USDT |
0.0809 USDT |
0.0790 USDT |
| 2025-03-29 |
0.0860 USDT |
1,064,086.8000 BIO |
0.0899 USDT |
0.0827 USDT |
0.0907 USDT |
0.0836 USDT |
| 2025-03-28 |
0.0898 USDT |
1,258,223.4000 BIO |
0.0952 USDT |
0.0858 USDT |
0.0967 USDT |
0.0890 USDT |
| 2025-03-27 |
0.0990 USDT |
728,096.1000 BIO |
0.0991 USDT |
0.0967 USDT |
0.1013 USDT |
0.0972 USDT |
| 2025-03-26 |
0.1010 USDT |
954,635.7000 BIO |
0.1005 USDT |
0.0984 USDT |
0.1056 USDT |
0.1009 USDT |
| 2025-03-25 |
0.0992 USDT |
2,017,943.8998 BIO |
0.0995 USDT |
0.0962 USDT |
0.1028 USDT |
0.1009 USDT |
| 2025-03-24 |
0.0948 USDT |
2,799,805.1000 BIO |
0.0875 USDT |
0.0856 USDT |
0.1016 USDT |
0.0992 USDT |
| 2025-03-23 |
0.0866 USDT |
182,177.5000 BIO |
0.0861 USDT |
0.0855 USDT |
0.0875 USDT |
0.0864 USDT |
| 2025-03-22 |
0.0856 USDT |
1,781,174.3000 BIO |
0.0834 USDT |
0.0814 USDT |
0.0894 USDT |
0.0860 USDT |
| 2025-03-21 |
0.0833 USDT |
1,806,542.3000 BIO |
0.0851 USDT |
0.0793 USDT |
0.0889 USDT |
0.0837 USDT |
| 2025-03-20 |
0.0908 USDT |
4,928,455.0000 BIO |
0.0892 USDT |
0.0858 USDT |
0.0961 USDT |
0.0863 USDT |
| 2025-03-19 |
0.0868 USDT |
1,018,283.2000 BIO |
0.0858 USDT |
0.0844 USDT |
0.0891 USDT |
0.0879 USDT |
| 2025-03-18 |
0.0875 USDT |
947,940.1000 BIO |
0.0913 USDT |
0.0848 USDT |
0.0918 USDT |
0.0857 USDT |
| 2025-03-17 |
0.0898 USDT |
1,121,601.4000 BIO |
0.0852 USDT |
0.0850 USDT |
0.0936 USDT |
0.0913 USDT |
| 2025-03-16 |
0.0910 USDT |
1,110,345.9000 BIO |
0.0938 USDT |
0.0872 USDT |
0.0938 USDT |
0.0872 USDT |
| 2025-03-15 |
0.0881 USDT |
888,314.5000 BIO |
0.0854 USDT |
0.0849 USDT |
0.0922 USDT |
0.0922 USDT |
| 2025-03-14 |
0.0858 USDT |
1,303,768.9000 BIO |
0.0827 USDT |
0.0825 USDT |
0.0888 USDT |
0.0857 USDT |
| 2025-03-13 |
0.0848 USDT |
974,437.4000 BIO |
0.0860 USDT |
0.0821 USDT |
0.0868 USDT |
0.0857 USDT |
| 2025-03-12 |
0.0844 USDT |
1,548,318.1000 BIO |
0.0845 USDT |
0.0817 USDT |
0.0875 USDT |
0.0833 USDT |
| 2025-03-11 |
0.0824 USDT |
1,627,580.3000 BIO |
0.0837 USDT |
0.0762 USDT |
0.0860 USDT |
0.0838 USDT |
| 2025-03-10 |
0.0871 USDT |
934,830.4000 BIO |
0.0826 USDT |
0.0816 USDT |
0.0926 USDT |
0.0879 USDT |
| 2025-03-09 |
0.0879 USDT |
2,706,092.1000 BIO |
0.0937 USDT |
0.0802 USDT |
0.0939 USDT |
0.0830 USDT |
| 2025-03-08 |
0.0953 USDT |
1,814,141.6000 BIO |
0.0998 USDT |
0.0916 USDT |
0.1004 USDT |
0.0943 USDT |
| 2025-03-07 |
0.1020 USDT |
2,130,017.8000 BIO |
0.1023 USDT |
0.0988 USDT |
0.1065 USDT |
0.1057 USDT |
| 2025-03-06 |
0.1070 USDT |
2,198,756.3970 BIO |
0.1055 USDT |
0.1029 USDT |
0.1124 USDT |
0.1040 USDT |
| 2025-03-05 |
0.0998 USDT |
938,994.1000 BIO |
0.1007 USDT |
0.0969 USDT |
0.1040 USDT |
0.0999 USDT |
| 2025-03-04 |
0.0953 USDT |
1,502,508.6000 BIO |
0.1041 USDT |
0.0896 USDT |
0.1053 USDT |
0.0949 USDT |
| 2025-03-03 |
0.1223 USDT |
1,797,037.7000 BIO |
0.1343 USDT |
0.1104 USDT |
0.1348 USDT |
0.1110 USDT |
| 2025-03-02 |
0.1282 USDT |
1,257,298.9000 BIO |
0.1221 USDT |
0.1192 USDT |
0.1362 USDT |
0.1342 USDT |
| 2025-03-01 |
0.1242 USDT |
1,035,916.6000 BIO |
0.1268 USDT |
0.1190 USDT |
0.1329 USDT |
0.1196 USDT |
| 2025-02-28 |
0.1221 USDT |
1,798,753.3000 BIO |
0.1215 USDT |
0.1145 USDT |
0.1326 USDT |
0.1284 USDT |
| 2025-02-27 |
0.1207 USDT |
1,000,423.1000 BIO |
0.1175 USDT |
0.1161 USDT |
0.1259 USDT |
0.1188 USDT |
| 2025-02-26 |
0.1100 USDT |
989,699.3000 BIO |
0.1079 USDT |
0.1050 USDT |
0.1144 USDT |
0.1090 USDT |
| 2025-02-25 |
0.1026 USDT |
1,377,159.0611 BIO |
0.1029 USDT |
0.0934 USDT |
0.1103 USDT |
0.1069 USDT |
| 2025-02-24 |
0.1134 USDT |
1,786,429.2000 BIO |
0.1274 USDT |
0.0993 USDT |
0.1287 USDT |
0.1029 USDT |
| 2025-02-23 |
0.1356 USDT |
1,119,781.9936 BIO |
0.1373 USDT |
0.1259 USDT |
0.1422 USDT |
0.1271 USDT |
| 2025-02-22 |
0.1351 USDT |
1,564,122.8467 BIO |
0.1309 USDT |
0.1265 USDT |
0.1447 USDT |
0.1333 USDT |
| 2025-02-21 |
0.1296 USDT |
2,821,923.3998 BIO |
0.1261 USDT |
0.1238 USDT |
0.1390 USDT |
0.1292 USDT |
| 2025-02-20 |
0.1204 USDT |
1,507,162.2000 BIO |
0.1201 USDT |
0.1164 USDT |
0.1233 USDT |
0.1221 USDT |
| 2025-02-19 |
0.1193 USDT |
1,461,328.2000 BIO |
0.1189 USDT |
0.1160 USDT |
0.1222 USDT |
0.1193 USDT |
| 2025-02-18 |
0.1180 USDT |
2,153,423.7000 BIO |
0.1264 USDT |
0.1115 USDT |
0.1274 USDT |
0.1159 USDT |
| 2025-02-17 |
0.1307 USDT |
2,142,499.4000 BIO |
0.1337 USDT |
0.1213 USDT |
0.1368 USDT |
0.1237 USDT |
| 2025-02-16 |
0.1390 USDT |
2,279,268.3000 BIO |
0.1381 USDT |
0.1318 USDT |
0.1438 USDT |
0.1321 USDT |
| 2025-02-15 |
0.1457 USDT |
2,199,832.9000 BIO |
0.1511 USDT |
0.1357 USDT |
0.1536 USDT |
0.1363 USDT |
| 2025-02-14 |
0.1528 USDT |
2,689,565.9998 BIO |
0.1586 USDT |
0.1454 USDT |
0.1614 USDT |
0.1539 USDT |
| 2025-02-13 |
0.1584 USDT |
3,154,156.8499 BIO |
0.1588 USDT |
0.1491 USDT |
0.1721 USDT |
0.1593 USDT |
| 2025-02-12 |
0.1389 USDT |
2,873,044.9000 BIO |
0.1394 USDT |
0.1293 USDT |
0.1512 USDT |
0.1488 USDT |
| 2025-02-11 |
0.1457 USDT |
1,778,592.7000 BIO |
0.1395 USDT |
0.1380 USDT |
0.1541 USDT |
0.1410 USDT |
| 2025-02-10 |
0.1383 USDT |
2,880,664.7000 BIO |
0.1316 USDT |
0.1255 USDT |
0.1493 USDT |
0.1387 USDT |
| 2025-02-09 |
0.1383 USDT |
1,759,566.0000 BIO |
0.1394 USDT |
0.1306 USDT |
0.1456 USDT |
0.1307 USDT |