Identifier on OKEx: BIO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-18 |
0.0863 USDT |
7,854,672.6920 BIO |
0.0913 USDT |
0.0820 USDT |
0.0919 USDT |
0.0859 USDT |
| 2025-03-17 |
0.0908 USDT |
5,312,524.5870 BIO |
0.0853 USDT |
0.0850 USDT |
0.0936 USDT |
0.0914 USDT |
| 2025-03-16 |
0.0903 USDT |
4,862,505.4250 BIO |
0.0939 USDT |
0.0847 USDT |
0.0940 USDT |
0.0855 USDT |
| 2025-03-15 |
0.0909 USDT |
5,329,671.3100 BIO |
0.0855 USDT |
0.0849 USDT |
0.0960 USDT |
0.0939 USDT |
| 2025-03-14 |
0.0860 USDT |
3,259,435.9450 BIO |
0.0828 USDT |
0.0823 USDT |
0.0887 USDT |
0.0855 USDT |
| 2025-03-13 |
0.0838 USDT |
3,620,734.4410 BIO |
0.0861 USDT |
0.0796 USDT |
0.0870 USDT |
0.0827 USDT |
| 2025-03-12 |
0.0846 USDT |
3,723,331.3900 BIO |
0.0848 USDT |
0.0817 USDT |
0.0875 USDT |
0.0863 USDT |
| 2025-03-11 |
0.0832 USDT |
7,797,675.5860 BIO |
0.0831 USDT |
0.0760 USDT |
0.0884 USDT |
0.0844 USDT |
| 2025-03-10 |
0.0863 USDT |
8,009,784.8990 BIO |
0.0826 USDT |
0.0802 USDT |
0.0925 USDT |
0.0826 USDT |
| 2025-03-09 |
0.0870 USDT |
6,083,743.4970 BIO |
0.0931 USDT |
0.0801 USDT |
0.0939 USDT |
0.0825 USDT |
| 2025-03-08 |
0.0950 USDT |
3,996,516.5240 BIO |
0.0997 USDT |
0.0917 USDT |
0.1003 USDT |
0.0937 USDT |
| 2025-03-07 |
0.1023 USDT |
4,298,090.2620 BIO |
0.1024 USDT |
0.0986 USDT |
0.1066 USDT |
0.1001 USDT |
| 2025-03-06 |
0.1064 USDT |
6,045,641.6000 BIO |
0.1057 USDT |
0.1021 USDT |
0.1125 USDT |
0.1022 USDT |
| 2025-03-05 |
0.1013 USDT |
9,346,377.3780 BIO |
0.1006 USDT |
0.0969 USDT |
0.1080 USDT |
0.1057 USDT |
| 2025-03-04 |
0.0946 USDT |
16,628,561.3160 BIO |
0.1040 USDT |
0.0892 USDT |
0.1052 USDT |
0.1006 USDT |
| 2025-03-03 |
0.1196 USDT |
11,442,539.3440 BIO |
0.1352 USDT |
0.1035 USDT |
0.1354 USDT |
0.1041 USDT |
| 2025-03-02 |
0.1281 USDT |
8,331,600.1240 BIO |
0.1221 USDT |
0.1190 USDT |
0.1364 USDT |
0.1349 USDT |
| 2025-03-01 |
0.1251 USDT |
8,102,383.7690 BIO |
0.1268 USDT |
0.1191 USDT |
0.1331 USDT |
0.1219 USDT |
| 2025-02-28 |
0.1235 USDT |
21,457,089.8480 BIO |
0.1218 USDT |
0.1146 USDT |
0.1325 USDT |
0.1267 USDT |
| 2025-02-27 |
0.1219 USDT |
32,126,034.7320 BIO |
0.1171 USDT |
0.1161 USDT |
0.1321 USDT |
0.1218 USDT |
| 2025-02-26 |
0.1130 USDT |
19,020,627.3280 BIO |
0.1079 USDT |
0.1050 USDT |
0.1218 USDT |
0.1170 USDT |
| 2025-02-25 |
0.1030 USDT |
35,346,709.1080 BIO |
0.1033 USDT |
0.0932 USDT |
0.1108 USDT |
0.1078 USDT |
| 2025-02-24 |
0.1125 USDT |
33,913,746.6960 BIO |
0.1272 USDT |
0.0992 USDT |
0.1289 USDT |
0.1033 USDT |
| 2025-02-23 |
0.1328 USDT |
23,092,783.2400 BIO |
0.1379 USDT |
0.1245 USDT |
0.1422 USDT |
0.1270 USDT |
| 2025-02-22 |
0.1346 USDT |
26,326,755.0850 BIO |
0.1311 USDT |
0.1263 USDT |
0.1448 USDT |
0.1378 USDT |
| 2025-02-21 |
0.1304 USDT |
19,301,473.3360 BIO |
0.1263 USDT |
0.1238 USDT |
0.1391 USDT |
0.1309 USDT |
| 2025-02-20 |
0.1208 USDT |
8,605,859.8800 BIO |
0.1205 USDT |
0.1163 USDT |
0.1268 USDT |
0.1262 USDT |
| 2025-02-19 |
0.1195 USDT |
8,151,599.6660 BIO |
0.1189 USDT |
0.1161 USDT |
0.1222 USDT |
0.1206 USDT |
| 2025-02-18 |
0.1182 USDT |
13,194,264.6550 BIO |
0.1263 USDT |
0.1115 USDT |
0.1274 USDT |
0.1188 USDT |
| 2025-02-17 |
0.1294 USDT |
14,482,599.0190 BIO |
0.1336 USDT |
0.1212 USDT |
0.1370 USDT |
0.1265 USDT |
| 2025-02-16 |
0.1386 USDT |
9,756,709.7130 BIO |
0.1381 USDT |
0.1314 USDT |
0.1437 USDT |
0.1341 USDT |
| 2025-02-15 |
0.1435 USDT |
9,333,474.3660 BIO |
0.1510 USDT |
0.1357 USDT |
0.1534 USDT |
0.1383 USDT |
| 2025-02-14 |
0.1530 USDT |
15,709,639.4490 BIO |
0.1582 USDT |
0.1448 USDT |
0.1616 USDT |
0.1514 USDT |
| 2025-02-13 |
0.1581 USDT |
27,501,421.6790 BIO |
0.1586 USDT |
0.1485 USDT |
0.1721 USDT |
0.1579 USDT |
| 2025-02-12 |
0.1421 USDT |
18,883,001.9040 BIO |
0.1398 USDT |
0.1290 USDT |
0.1593 USDT |
0.1588 USDT |
| 2025-02-11 |
0.1449 USDT |
10,904,186.8980 BIO |
0.1395 USDT |
0.1360 USDT |
0.1542 USDT |
0.1399 USDT |
| 2025-02-10 |
0.1385 USDT |
15,525,324.3210 BIO |
0.1318 USDT |
0.1254 USDT |
0.1493 USDT |
0.1397 USDT |
| 2025-02-09 |
0.1368 USDT |
16,109,114.3960 BIO |
0.1393 USDT |
0.1228 USDT |
0.1457 USDT |
0.1317 USDT |
| 2025-02-08 |
0.1344 USDT |
16,206,531.1490 BIO |
0.1279 USDT |
0.1270 USDT |
0.1405 USDT |
0.1393 USDT |
| 2025-02-07 |
0.1322 USDT |
18,342,536.0410 BIO |
0.1278 USDT |
0.1214 USDT |
0.1443 USDT |
0.1280 USDT |
| 2025-02-06 |
0.1376 USDT |
17,346,382.7840 BIO |
0.1462 USDT |
0.1259 USDT |
0.1502 USDT |
0.1278 USDT |
| 2025-02-05 |
0.1464 USDT |
14,939,876.4280 BIO |
0.1452 USDT |
0.1412 USDT |
0.1513 USDT |
0.1462 USDT |
| 2025-02-04 |
0.1461 USDT |
23,651,730.4350 BIO |
0.1619 USDT |
0.1389 USDT |
0.1627 USDT |
0.1452 USDT |
| 2025-02-03 |
0.1451 USDT |
35,962,640.8340 BIO |
0.1602 USDT |
0.1170 USDT |
0.1659 USDT |
0.1620 USDT |
| 2025-02-02 |
0.1753 USDT |
25,595,858.6390 BIO |
0.1912 USDT |
0.1477 USDT |
0.1965 USDT |
0.1599 USDT |
| 2025-02-01 |
0.2158 USDT |
15,156,241.2540 BIO |
0.2347 USDT |
0.1893 USDT |
0.2407 USDT |
0.1909 USDT |
| 2025-01-31 |
0.2485 USDT |
27,427,259.6860 BIO |
0.2356 USDT |
0.2285 USDT |
0.2738 USDT |
0.2347 USDT |
| 2025-01-30 |
0.2381 USDT |
14,119,234.8550 BIO |
0.2300 USDT |
0.2261 USDT |
0.2496 USDT |
0.2355 USDT |
| 2025-01-29 |
0.2309 USDT |
19,854,420.3260 BIO |
0.2129 USDT |
0.2093 USDT |
0.2445 USDT |
0.2302 USDT |
| 2025-01-28 |
0.2278 USDT |
7,232,486.4790 BIO |
0.2350 USDT |
0.2106 USDT |
0.2381 USDT |
0.2130 USDT |