Identifier on Kucoin: BIO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
0.1356 USDT |
1,119,781.9936 BIO |
0.1373 USDT |
0.1259 USDT |
0.1422 USDT |
0.1271 USDT |
| 2025-02-22 |
0.1351 USDT |
1,564,122.8467 BIO |
0.1309 USDT |
0.1265 USDT |
0.1447 USDT |
0.1333 USDT |
| 2025-02-21 |
0.1296 USDT |
2,821,923.3998 BIO |
0.1261 USDT |
0.1238 USDT |
0.1390 USDT |
0.1292 USDT |
| 2025-02-20 |
0.1204 USDT |
1,507,162.2000 BIO |
0.1201 USDT |
0.1164 USDT |
0.1233 USDT |
0.1221 USDT |
| 2025-02-19 |
0.1193 USDT |
1,461,328.2000 BIO |
0.1189 USDT |
0.1160 USDT |
0.1222 USDT |
0.1193 USDT |
| 2025-02-18 |
0.1180 USDT |
2,153,423.7000 BIO |
0.1264 USDT |
0.1115 USDT |
0.1274 USDT |
0.1159 USDT |
| 2025-02-17 |
0.1307 USDT |
2,142,499.4000 BIO |
0.1337 USDT |
0.1213 USDT |
0.1368 USDT |
0.1237 USDT |
| 2025-02-16 |
0.1390 USDT |
2,279,268.3000 BIO |
0.1381 USDT |
0.1318 USDT |
0.1438 USDT |
0.1321 USDT |
| 2025-02-15 |
0.1457 USDT |
2,199,832.9000 BIO |
0.1511 USDT |
0.1357 USDT |
0.1536 USDT |
0.1363 USDT |
| 2025-02-14 |
0.1528 USDT |
2,689,565.9998 BIO |
0.1586 USDT |
0.1454 USDT |
0.1614 USDT |
0.1539 USDT |
| 2025-02-13 |
0.1584 USDT |
3,154,156.8499 BIO |
0.1588 USDT |
0.1491 USDT |
0.1721 USDT |
0.1593 USDT |
| 2025-02-12 |
0.1389 USDT |
2,873,044.9000 BIO |
0.1394 USDT |
0.1293 USDT |
0.1512 USDT |
0.1488 USDT |
| 2025-02-11 |
0.1457 USDT |
1,778,592.7000 BIO |
0.1395 USDT |
0.1380 USDT |
0.1541 USDT |
0.1410 USDT |
| 2025-02-10 |
0.1383 USDT |
2,880,664.7000 BIO |
0.1316 USDT |
0.1255 USDT |
0.1493 USDT |
0.1387 USDT |
| 2025-02-09 |
0.1383 USDT |
1,759,566.0000 BIO |
0.1394 USDT |
0.1306 USDT |
0.1456 USDT |
0.1307 USDT |
| 2025-02-08 |
0.1342 USDT |
2,348,671.4000 BIO |
0.1279 USDT |
0.1271 USDT |
0.1404 USDT |
0.1378 USDT |
| 2025-02-07 |
0.1331 USDT |
2,245,477.6999 BIO |
0.1280 USDT |
0.1265 USDT |
0.1444 USDT |
0.1337 USDT |
| 2025-02-06 |
0.1373 USDT |
5,140,878.1997 BIO |
0.1463 USDT |
0.1265 USDT |
0.1503 USDT |
0.1290 USDT |
| 2025-02-05 |
0.1463 USDT |
1,961,251.6000 BIO |
0.1460 USDT |
0.1413 USDT |
0.1513 USDT |
0.1462 USDT |
| 2025-02-04 |
0.1480 USDT |
2,304,239.0000 BIO |
0.1622 USDT |
0.1390 USDT |
0.1628 USDT |
0.1439 USDT |
| 2025-02-03 |
0.1439 USDT |
4,754,848.7898 BIO |
0.1604 USDT |
0.1188 USDT |
0.1628 USDT |
0.1590 USDT |
| 2025-02-02 |
0.1745 USDT |
3,214,225.3000 BIO |
0.1919 USDT |
0.1482 USDT |
0.1965 USDT |
0.1570 USDT |
| 2025-02-01 |
0.2213 USDT |
1,642,702.8000 BIO |
0.2341 USDT |
0.1956 USDT |
0.2409 USDT |
0.1972 USDT |
| 2025-01-31 |
0.2504 USDT |
3,713,255.5000 BIO |
0.2357 USDT |
0.2285 USDT |
0.2733 USDT |
0.2398 USDT |
| 2025-01-30 |
0.2383 USDT |
1,943,731.0000 BIO |
0.2298 USDT |
0.2265 USDT |
0.2494 USDT |
0.2388 USDT |
| 2025-01-29 |
0.2303 USDT |
1,990,225.6000 BIO |
0.2130 USDT |
0.2093 USDT |
0.2445 USDT |
0.2361 USDT |
| 2025-01-28 |
0.2311 USDT |
678,246.9000 BIO |
0.2351 USDT |
0.2256 USDT |
0.2382 USDT |
0.2280 USDT |
| 2025-01-27 |
0.2163 USDT |
3,090,018.7977 BIO |
0.2334 USDT |
0.2002 USDT |
0.2370 USDT |
0.2338 USDT |
| 2025-01-26 |
0.2439 USDT |
11,710,057.1000 BIO |
0.2404 USDT |
0.2376 USDT |
0.2557 USDT |
0.2452 USDT |
| 2025-01-25 |
0.2504 USDT |
17,863,738.9000 BIO |
0.2607 USDT |
0.2410 USDT |
0.2649 USDT |
0.2419 USDT |
| 2025-01-24 |
0.2718 USDT |
14,616,160.0000 BIO |
0.2677 USDT |
0.2508 USDT |
0.2947 USDT |
0.2804 USDT |
| 2025-01-23 |
0.2698 USDT |
42,124,547.0998 BIO |
0.2538 USDT |
0.2538 USDT |
0.2999 USDT |
0.2673 USDT |
| 2025-01-22 |
0.2620 USDT |
19,770,834.9000 BIO |
0.2513 USDT |
0.2441 USDT |
0.2841 USDT |
0.2595 USDT |
| 2025-01-21 |
0.2465 USDT |
14,579,825.1000 BIO |
0.2515 USDT |
0.2296 USDT |
0.2653 USDT |
0.2513 USDT |
| 2025-01-20 |
0.2522 USDT |
19,340,904.5488 BIO |
0.2621 USDT |
0.2349 USDT |
0.2736 USDT |
0.2480 USDT |
| 2025-01-19 |
0.2970 USDT |
15,583,356.4437 BIO |
0.3162 USDT |
0.2622 USDT |
0.3338 USDT |
0.2723 USDT |
| 2025-01-18 |
0.3344 USDT |
8,718,252.6924 BIO |
0.3863 USDT |
0.3075 USDT |
0.3974 USDT |
0.3135 USDT |
| 2025-01-17 |
0.3947 USDT |
6,388,769.6000 BIO |
0.3984 USDT |
0.3716 USDT |
0.4131 USDT |
0.3880 USDT |
| 2025-01-16 |
0.4168 USDT |
5,396,594.8000 BIO |
0.4353 USDT |
0.3919 USDT |
0.4353 USDT |
0.4097 USDT |
| 2025-01-15 |
0.4117 USDT |
9,254,994.5534 BIO |
0.4125 USDT |
0.3810 USDT |
0.4416 USDT |
0.4364 USDT |
| 2025-01-14 |
0.4032 USDT |
10,087,208.8000 BIO |
0.3910 USDT |
0.3838 USDT |
0.4255 USDT |
0.4115 USDT |
| 2025-01-13 |
0.3892 USDT |
10,765,048.5000 BIO |
0.4146 USDT |
0.3592 USDT |
0.4278 USDT |
0.3902 USDT |
| 2025-01-12 |
0.4425 USDT |
6,688,253.1000 BIO |
0.4633 USDT |
0.4076 USDT |
0.4725 USDT |
0.4108 USDT |
| 2025-01-11 |
0.4620 USDT |
7,018,831.9870 BIO |
0.4630 USDT |
0.4471 USDT |
0.4770 USDT |
0.4592 USDT |
| 2025-01-10 |
0.5015 USDT |
8,597,876.0000 BIO |
0.5205 USDT |
0.4473 USDT |
0.5455 USDT |
0.4579 USDT |
| 2025-01-09 |
0.5462 USDT |
7,046,024.8000 BIO |
0.5755 USDT |
0.5099 USDT |
0.5821 USDT |
0.5187 USDT |
| 2025-01-08 |
0.5922 USDT |
6,339,975.5867 BIO |
0.6283 USDT |
0.5372 USDT |
0.6365 USDT |
0.5671 USDT |
| 2025-01-07 |
0.6765 USDT |
6,077,478.6426 BIO |
0.7187 USDT |
0.6242 USDT |
0.7278 USDT |
0.6287 USDT |
| 2025-01-06 |
0.7368 USDT |
6,532,729.6452 BIO |
0.7397 USDT |
0.6998 USDT |
0.7899 USDT |
0.7242 USDT |
| 2025-01-05 |
0.6998 USDT |
6,071,554.8199 BIO |
0.6989 USDT |
0.6632 USDT |
0.7417 USDT |
0.7247 USDT |