Identifier on Kucoin: BIO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
0.0484 USDT |
3,846,293.7000 BIO |
0.0485 USDT |
0.0449 USDT |
0.0506 USDT |
0.0449 USDT |
| 2025-04-13 |
0.0539 USDT |
5,077,246.6000 BIO |
0.0574 USDT |
0.0499 USDT |
0.0578 USDT |
0.0499 USDT |
| 2025-04-12 |
0.0578 USDT |
3,549,410.0000 BIO |
0.0569 USDT |
0.0557 USDT |
0.0602 USDT |
0.0584 USDT |
| 2025-04-11 |
0.0573 USDT |
1,312,770.2000 BIO |
0.0553 USDT |
0.0553 USDT |
0.0589 USDT |
0.0576 USDT |
| 2025-04-10 |
0.0574 USDT |
2,359,377.5000 BIO |
0.0612 USDT |
0.0539 USDT |
0.0613 USDT |
0.0546 USDT |
| 2025-04-09 |
0.0578 USDT |
3,479,630.2000 BIO |
0.0554 USDT |
0.0532 USDT |
0.0624 USDT |
0.0621 USDT |
| 2025-04-08 |
0.0580 USDT |
3,637,754.5000 BIO |
0.0575 USDT |
0.0562 USDT |
0.0604 USDT |
0.0570 USDT |
| 2025-04-07 |
0.0550 USDT |
6,407,654.8000 BIO |
0.0543 USDT |
0.0497 USDT |
0.0602 USDT |
0.0560 USDT |
| 2025-04-06 |
0.0576 USDT |
2,794,517.1000 BIO |
0.0645 USDT |
0.0537 USDT |
0.0645 USDT |
0.0544 USDT |
| 2025-04-05 |
0.0649 USDT |
387,028.8000 BIO |
0.0657 USDT |
0.0636 USDT |
0.0667 USDT |
0.0641 USDT |
| 2025-04-04 |
0.0645 USDT |
1,535,970.6000 BIO |
0.0643 USDT |
0.0617 USDT |
0.0663 USDT |
0.0654 USDT |
| 2025-04-03 |
0.0655 USDT |
1,951,939.9000 BIO |
0.0698 USDT |
0.0618 USDT |
0.0706 USDT |
0.0647 USDT |
| 2025-04-02 |
0.0706 USDT |
2,270,672.6000 BIO |
0.0732 USDT |
0.0672 USDT |
0.0734 USDT |
0.0696 USDT |
| 2025-04-01 |
0.0750 USDT |
1,240,882.4000 BIO |
0.0730 USDT |
0.0729 USDT |
0.0781 USDT |
0.0768 USDT |
| 2025-03-31 |
0.0752 USDT |
1,065,385.5000 BIO |
0.0778 USDT |
0.0725 USDT |
0.0786 USDT |
0.0741 USDT |
| 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 |