Identifier on Kucoin: BIO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.0707 USDT |
2,574,548.9000 BIO |
0.0696 USDT |
0.0687 USDT |
0.0731 USDT |
0.0693 USDT |
| 2025-06-02 |
0.0665 USDT |
1,885,184.1000 BIO |
0.0685 USDT |
0.0649 USDT |
0.0696 USDT |
0.0686 USDT |
| 2025-06-01 |
0.0662 USDT |
3,080,340.7000 BIO |
0.0669 USDT |
0.0646 USDT |
0.0683 USDT |
0.0661 USDT |
| 2025-05-31 |
0.0645 USDT |
6,970,990.7000 BIO |
0.0623 USDT |
0.0595 USDT |
0.0684 USDT |
0.0677 USDT |
| 2025-05-30 |
0.0725 USDT |
5,687,502.3000 BIO |
0.0781 USDT |
0.0697 USDT |
0.0785 USDT |
0.0721 USDT |
| 2025-05-29 |
0.0817 USDT |
1,504,376.7000 BIO |
0.0819 USDT |
0.0773 USDT |
0.0854 USDT |
0.0797 USDT |
| 2025-05-28 |
0.0851 USDT |
1,806,815.4000 BIO |
0.0835 USDT |
0.0810 USDT |
0.0876 USDT |
0.0825 USDT |
| 2025-05-27 |
0.0833 USDT |
4,288,518.4971 BIO |
0.0809 USDT |
0.0788 USDT |
0.0853 USDT |
0.0848 USDT |
| 2025-05-26 |
0.0871 USDT |
4,296,096.6000 BIO |
0.0878 USDT |
0.0799 USDT |
0.0918 USDT |
0.0807 USDT |
| 2025-05-25 |
0.0840 USDT |
3,120,878.4000 BIO |
0.0886 USDT |
0.0789 USDT |
0.0899 USDT |
0.0800 USDT |
| 2025-05-24 |
0.0894 USDT |
2,316,473.4000 BIO |
0.0865 USDT |
0.0843 USDT |
0.0944 USDT |
0.0917 USDT |
| 2025-05-23 |
0.0949 USDT |
13,262,587.9404 BIO |
0.1007 USDT |
0.0864 USDT |
0.1021 USDT |
0.0864 USDT |
| 2025-05-22 |
0.0902 USDT |
10,788,452.4000 BIO |
0.0784 USDT |
0.0782 USDT |
0.0998 USDT |
0.0978 USDT |
| 2025-05-21 |
0.0755 USDT |
12,433,266.5000 BIO |
0.0751 USDT |
0.0711 USDT |
0.0800 USDT |
0.0755 USDT |
| 2025-05-20 |
0.0764 USDT |
5,140,252.0000 BIO |
0.0740 USDT |
0.0731 USDT |
0.0795 USDT |
0.0749 USDT |
| 2025-05-19 |
0.0723 USDT |
3,544,063.2000 BIO |
0.0786 USDT |
0.0696 USDT |
0.0786 USDT |
0.0737 USDT |
| 2025-05-18 |
0.0750 USDT |
2,352,166.4000 BIO |
0.0720 USDT |
0.0710 USDT |
0.0796 USDT |
0.0758 USDT |
| 2025-05-17 |
0.0735 USDT |
1,825,213.7000 BIO |
0.0757 USDT |
0.0719 USDT |
0.0759 USDT |
0.0722 USDT |
| 2025-05-16 |
0.0809 USDT |
3,376,124.9000 BIO |
0.0783 USDT |
0.0766 USDT |
0.0839 USDT |
0.0779 USDT |
| 2025-05-15 |
0.0829 USDT |
6,980,932.3000 BIO |
0.0869 USDT |
0.0790 USDT |
0.0883 USDT |
0.0819 USDT |
| 2025-05-14 |
0.0963 USDT |
13,950,597.0000 BIO |
0.0939 USDT |
0.0892 USDT |
0.1028 USDT |
0.0900 USDT |
| 2025-05-13 |
0.0885 USDT |
15,882,231.2000 BIO |
0.0867 USDT |
0.0781 USDT |
0.0971 USDT |
0.0960 USDT |
| 2025-05-12 |
0.0885 USDT |
15,771,417.7000 BIO |
0.0861 USDT |
0.0816 USDT |
0.0970 USDT |
0.0856 USDT |
| 2025-05-11 |
0.0891 USDT |
14,280,945.5000 BIO |
0.0941 USDT |
0.0828 USDT |
0.0941 USDT |
0.0866 USDT |
| 2025-05-10 |
0.0867 USDT |
4,994,796.0000 BIO |
0.0897 USDT |
0.0826 USDT |
0.0925 USDT |
0.0887 USDT |
| 2025-05-09 |
0.0793 USDT |
24,488,270.7000 BIO |
0.0706 USDT |
0.0701 USDT |
0.0855 USDT |
0.0840 USDT |
| 2025-05-08 |
0.0643 USDT |
14,176,137.4000 BIO |
0.0587 USDT |
0.0581 USDT |
0.0711 USDT |
0.0702 USDT |
| 2025-05-07 |
0.0590 USDT |
14,514,470.6000 BIO |
0.0585 USDT |
0.0569 USDT |
0.0612 USDT |
0.0578 USDT |
| 2025-05-06 |
0.0598 USDT |
11,250,908.1955 BIO |
0.0619 USDT |
0.0555 USDT |
0.0644 USDT |
0.0580 USDT |
| 2025-05-05 |
0.0609 USDT |
7,518,105.3000 BIO |
0.0583 USDT |
0.0581 USDT |
0.0641 USDT |
0.0618 USDT |
| 2025-05-04 |
0.0628 USDT |
4,632,292.6000 BIO |
0.0667 USDT |
0.0594 USDT |
0.0670 USDT |
0.0608 USDT |
| 2025-05-03 |
0.0717 USDT |
10,663,189.2000 BIO |
0.0707 USDT |
0.0647 USDT |
0.0773 USDT |
0.0669 USDT |
| 2025-05-02 |
0.0688 USDT |
4,032,028.9000 BIO |
0.0714 USDT |
0.0671 USDT |
0.0714 USDT |
0.0693 USDT |
| 2025-05-01 |
0.0746 USDT |
8,653,911.0000 BIO |
0.0725 USDT |
0.0714 USDT |
0.0793 USDT |
0.0723 USDT |
| 2025-04-30 |
0.0716 USDT |
8,378,337.1000 BIO |
0.0704 USDT |
0.0674 USDT |
0.0744 USDT |
0.0710 USDT |
| 2025-04-29 |
0.0771 USDT |
6,143,424.3000 BIO |
0.0766 USDT |
0.0731 USDT |
0.0808 USDT |
0.0761 USDT |
| 2025-04-28 |
0.0754 USDT |
9,577,625.9000 BIO |
0.0742 USDT |
0.0707 USDT |
0.0791 USDT |
0.0760 USDT |
| 2025-04-27 |
0.0742 USDT |
7,803,022.0000 BIO |
0.0775 USDT |
0.0688 USDT |
0.0775 USDT |
0.0764 USDT |
| 2025-04-26 |
0.0794 USDT |
4,585,669.7000 BIO |
0.0774 USDT |
0.0750 USDT |
0.0836 USDT |
0.0768 USDT |
| 2025-04-25 |
0.0779 USDT |
11,212,213.6000 BIO |
0.0738 USDT |
0.0690 USDT |
0.0884 USDT |
0.0783 USDT |
| 2025-04-24 |
0.0688 USDT |
5,799,439.2000 BIO |
0.0733 USDT |
0.0650 USDT |
0.0736 USDT |
0.0694 USDT |
| 2025-04-23 |
0.0767 USDT |
14,388,008.4193 BIO |
0.0696 USDT |
0.0692 USDT |
0.0849 USDT |
0.0725 USDT |
| 2025-04-22 |
0.0616 USDT |
23,401,393.1000 BIO |
0.0520 USDT |
0.0511 USDT |
0.0686 USDT |
0.0674 USDT |
| 2025-04-21 |
0.0541 USDT |
18,654,982.3636 BIO |
0.0528 USDT |
0.0521 USDT |
0.0556 USDT |
0.0531 USDT |
| 2025-04-20 |
0.0536 USDT |
19,174,484.2056 BIO |
0.0491 USDT |
0.0491 USDT |
0.0595 USDT |
0.0537 USDT |
| 2025-04-19 |
0.0462 USDT |
2,057,648.1000 BIO |
0.0454 USDT |
0.0450 USDT |
0.0468 USDT |
0.0459 USDT |
| 2025-04-18 |
0.0487 USDT |
14,572,622.3000 BIO |
0.0499 USDT |
0.0452 USDT |
0.0545 USDT |
0.0464 USDT |
| 2025-04-17 |
0.0536 USDT |
28,511,802.7000 BIO |
0.0433 USDT |
0.0427 USDT |
0.0623 USDT |
0.0512 USDT |
| 2025-04-16 |
0.0424 USDT |
3,801,634.8000 BIO |
0.0434 USDT |
0.0405 USDT |
0.0437 USDT |
0.0431 USDT |
| 2025-04-15 |
0.0446 USDT |
2,182,840.7000 BIO |
0.0451 USDT |
0.0434 USDT |
0.0458 USDT |
0.0439 USDT |