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