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