Identifier on Binance: BIOUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-17 |
0.0537 USDT |
532,022,561.5000 BIO |
0.0433 USDT |
0.0427 USDT |
0.0433 USDT |
0.0511 USDT |
| 2025-04-16 |
0.0424 USDT |
65,651,052.7000 BIO |
0.0434 USDT |
0.0405 USDT |
0.0421 USDT |
0.0428 USDT |
| 2025-04-15 |
0.0442 USDT |
56,771,890.3000 BIO |
0.0451 USDT |
0.0418 USDT |
0.0432 USDT |
0.0434 USDT |
| 2025-04-14 |
0.0478 USDT |
96,914,747.7000 BIO |
0.0484 USDT |
0.0442 USDT |
0.0453 USDT |
0.0449 USDT |
| 2025-04-13 |
0.0527 USDT |
99,518,702.3000 BIO |
0.0573 USDT |
0.0470 USDT |
0.0495 USDT |
0.0482 USDT |
| 2025-04-12 |
0.0579 USDT |
62,520,451.3000 BIO |
0.0570 USDT |
0.0558 USDT |
0.0563 USDT |
0.0571 USDT |
| 2025-04-11 |
0.0573 USDT |
37,935,191.1000 BIO |
0.0554 USDT |
0.0553 USDT |
0.0560 USDT |
0.0577 USDT |
| 2025-04-10 |
0.0581 USDT |
48,948,715.6000 BIO |
0.0612 USDT |
0.0539 USDT |
0.0550 USDT |
0.0555 USDT |
| 2025-04-09 |
0.0576 USDT |
48,758,087.8000 BIO |
0.0555 USDT |
0.0532 USDT |
0.0556 USDT |
0.0616 USDT |
| 2025-04-08 |
0.0581 USDT |
80,751,462.6000 BIO |
0.0574 USDT |
0.0551 USDT |
0.0556 USDT |
0.0553 USDT |
| 2025-04-07 |
0.0549 USDT |
82,660,648.8000 BIO |
0.0544 USDT |
0.0496 USDT |
0.0532 USDT |
0.0578 USDT |
| 2025-04-06 |
0.0584 USDT |
50,765,231.9000 BIO |
0.0644 USDT |
0.0537 USDT |
0.0551 USDT |
0.0542 USDT |
| 2025-04-05 |
0.0650 USDT |
13,874,706.6000 BIO |
0.0656 USDT |
0.0635 USDT |
0.0642 USDT |
0.0642 USDT |
| 2025-04-04 |
0.0646 USDT |
35,035,778.1000 BIO |
0.0644 USDT |
0.0617 USDT |
0.0633 USDT |
0.0654 USDT |
| 2025-04-03 |
0.0655 USDT |
60,794,961.3000 BIO |
0.0696 USDT |
0.0618 USDT |
0.0628 USDT |
0.0644 USDT |
| 2025-04-02 |
0.0701 USDT |
72,026,587.0000 BIO |
0.0733 USDT |
0.0667 USDT |
0.0684 USDT |
0.0685 USDT |
| 2025-04-01 |
0.0750 USDT |
44,859,952.3000 BIO |
0.0730 USDT |
0.0724 USDT |
0.0736 USDT |
0.0734 USDT |
| 2025-03-31 |
0.0750 USDT |
50,341,436.3000 BIO |
0.0778 USDT |
0.0724 USDT |
0.0735 USDT |
0.0735 USDT |
| 2025-03-30 |
0.0790 USDT |
22,391,495.0000 BIO |
0.0785 USDT |
0.0769 USDT |
0.0786 USDT |
0.0791 USDT |
| 2025-03-29 |
0.0827 USDT |
49,070,508.9000 BIO |
0.0900 USDT |
0.0766 USDT |
0.0779 USDT |
0.0776 USDT |
| 2025-03-28 |
0.0895 USDT |
33,452,118.9000 BIO |
0.0952 USDT |
0.0858 USDT |
0.0875 USDT |
0.0881 USDT |
| 2025-03-27 |
0.0980 USDT |
39,448,260.6000 BIO |
0.0991 USDT |
0.0948 USDT |
0.0964 USDT |
0.0964 USDT |
| 2025-03-26 |
0.1005 USDT |
102,838,383.9000 BIO |
0.1007 USDT |
0.0961 USDT |
0.0989 USDT |
0.1005 USDT |
| 2025-03-25 |
0.0994 USDT |
92,798,863.0000 BIO |
0.0997 USDT |
0.0961 USDT |
0.0987 USDT |
0.1008 USDT |
| 2025-03-24 |
0.0952 USDT |
84,759,369.9000 BIO |
0.0875 USDT |
0.0856 USDT |
0.0871 USDT |
0.0998 USDT |
| 2025-03-23 |
0.0863 USDT |
26,576,942.1000 BIO |
0.0864 USDT |
0.0848 USDT |
0.0862 USDT |
0.0876 USDT |
| 2025-03-22 |
0.0856 USDT |
40,641,827.1000 BIO |
0.0837 USDT |
0.0813 USDT |
0.0824 USDT |
0.0860 USDT |
| 2025-03-21 |
0.0831 USDT |
58,875,873.8000 BIO |
0.0850 USDT |
0.0792 USDT |
0.0807 USDT |
0.0834 USDT |
| 2025-03-20 |
0.0908 USDT |
89,869,857.5000 BIO |
0.0894 USDT |
0.0857 USDT |
0.0871 USDT |
0.0874 USDT |
| 2025-03-19 |
0.0871 USDT |
42,695,071.4000 BIO |
0.0859 USDT |
0.0844 USDT |
0.0852 USDT |
0.0891 USDT |
| 2025-03-18 |
0.0861 USDT |
29,713,221.4000 BIO |
0.0913 USDT |
0.0820 USDT |
0.0835 USDT |
0.0843 USDT |
| 2025-03-17 |
0.0909 USDT |
29,246,626.6000 BIO |
0.0852 USDT |
0.0849 USDT |
0.0867 USDT |
0.0920 USDT |
| 2025-03-16 |
0.0900 USDT |
33,950,214.6000 BIO |
0.0938 USDT |
0.0855 USDT |
0.0864 USDT |
0.0855 USDT |
| 2025-03-15 |
0.0912 USDT |
33,928,550.9000 BIO |
0.0854 USDT |
0.0848 USDT |
0.0858 USDT |
0.0931 USDT |
| 2025-03-14 |
0.0860 USDT |
26,780,529.0000 BIO |
0.0827 USDT |
0.0825 USDT |
0.0841 USDT |
0.0857 USDT |
| 2025-03-13 |
0.0837 USDT |
31,806,938.2000 BIO |
0.0860 USDT |
0.0796 USDT |
0.0808 USDT |
0.0831 USDT |
| 2025-03-12 |
0.0845 USDT |
28,873,464.9000 BIO |
0.0845 USDT |
0.0817 USDT |
0.0828 USDT |
0.0844 USDT |
| 2025-03-11 |
0.0832 USDT |
53,079,683.6000 BIO |
0.0826 USDT |
0.0751 USDT |
0.0825 USDT |
0.0850 USDT |
| 2025-03-10 |
0.0865 USDT |
45,161,304.2000 BIO |
0.0826 USDT |
0.0802 USDT |
0.0840 USDT |
0.0834 USDT |
| 2025-03-09 |
0.0871 USDT |
40,732,073.2000 BIO |
0.0937 USDT |
0.0800 USDT |
0.0831 USDT |
0.0818 USDT |
| 2025-03-08 |
0.0954 USDT |
26,290,427.2000 BIO |
0.0999 USDT |
0.0916 USDT |
0.0931 USDT |
0.0935 USDT |
| 2025-03-07 |
0.1020 USDT |
46,673,125.0000 BIO |
0.1023 USDT |
0.0987 USDT |
0.1014 USDT |
0.1014 USDT |
| 2025-03-06 |
0.1068 USDT |
45,363,046.7000 BIO |
0.1056 USDT |
0.1025 USDT |
0.1044 USDT |
0.1031 USDT |
| 2025-03-05 |
0.1008 USDT |
62,816,321.9000 BIO |
0.1007 USDT |
0.0969 USDT |
0.0982 USDT |
0.1065 USDT |
| 2025-03-04 |
0.0948 USDT |
141,341,742.6000 BIO |
0.1042 USDT |
0.0891 USDT |
0.0937 USDT |
0.1002 USDT |
| 2025-03-03 |
0.1189 USDT |
81,142,601.6000 BIO |
0.1349 USDT |
0.1033 USDT |
0.1060 USDT |
0.1055 USDT |
| 2025-03-02 |
0.1285 USDT |
84,812,501.6000 BIO |
0.1220 USDT |
0.1192 USDT |
0.1217 USDT |
0.1351 USDT |
| 2025-03-01 |
0.1243 USDT |
57,558,979.2000 BIO |
0.1268 USDT |
0.1190 USDT |
0.1206 USDT |
0.1224 USDT |
| 2025-02-28 |
0.1231 USDT |
134,108,411.3000 BIO |
0.1215 USDT |
0.1145 USDT |
0.1205 USDT |
0.1280 USDT |
| 2025-02-27 |
0.1241 USDT |
90,978,253.6000 BIO |
0.1171 USDT |
0.1161 USDT |
0.1198 USDT |
0.1223 USDT |