Identifier on Kucoin: BIO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |