Identifier on Kucoin: BIIS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-05 |
0.0125 USDT |
7,518,729.3695 |
0.0116 USDT |
0.0110 USDT |
0.0142 USDT |
0.0120 USDT |
| 2024-02-04 |
0.0124 USDT |
2,202,965.1930 |
0.0126 USDT |
0.0121 USDT |
0.0130 USDT |
0.0124 USDT |
| 2024-02-03 |
0.0122 USDT |
6,037,056.0782 |
0.0134 USDT |
0.0113 USDT |
0.0136 USDT |
0.0130 USDT |
| 2024-02-02 |
0.0141 USDT |
2,118,601.8324 |
0.0151 USDT |
0.0132 USDT |
0.0157 USDT |
0.0133 USDT |
| 2024-02-01 |
0.0151 USDT |
3,375,620.2444 |
0.0161 USDT |
0.0143 USDT |
0.0162 USDT |
0.0154 USDT |
| 2024-01-31 |
0.0162 USDT |
4,204,820.4970 |
0.0170 USDT |
0.0151 USDT |
0.0175 USDT |
0.0161 USDT |
| 2024-01-30 |
0.0193 USDT |
3,089,625.8964 |
0.0191 USDT |
0.0180 USDT |
0.0206 USDT |
0.0183 USDT |
| 2024-01-29 |
0.0190 USDT |
2,320,648.0464 |
0.0196 USDT |
0.0183 USDT |
0.0201 USDT |
0.0188 USDT |
| 2024-01-28 |
0.0209 USDT |
1,523,462.6458 |
0.0216 USDT |
0.0194 USDT |
0.0221 USDT |
0.0196 USDT |
| 2024-01-27 |
0.0220 USDT |
3,039,528.7681 |
0.0209 USDT |
0.0206 USDT |
0.0260 USDT |
0.0213 USDT |
| 2024-01-26 |
0.0208 USDT |
3,702,644.1415 |
0.0202 USDT |
0.0201 USDT |
0.0217 USDT |
0.0208 USDT |
| 2024-01-25 |
0.0205 USDT |
1,706,526.6013 |
0.0203 USDT |
0.0201 USDT |
0.0215 USDT |
0.0204 USDT |
| 2024-01-24 |
0.0209 USDT |
1,794,003.0479 |
0.0211 USDT |
0.0198 USDT |
0.0225 USDT |
0.0208 USDT |
| 2024-01-23 |
0.0203 USDT |
3,381,791.6585 |
0.0214 USDT |
0.0192 USDT |
0.0221 USDT |
0.0207 USDT |
| 2024-01-22 |
0.0237 USDT |
2,566,648.1385 |
0.0262 USDT |
0.0215 USDT |
0.0262 USDT |
0.0221 USDT |
| 2024-01-21 |
0.0255 USDT |
899,343.5382 |
0.0248 USDT |
0.0248 USDT |
0.0270 USDT |
0.0260 USDT |
| 2024-01-20 |
0.0251 USDT |
860,859.4123 |
0.0258 USDT |
0.0243 USDT |
0.0258 USDT |
0.0255 USDT |
| 2024-01-19 |
0.0260 USDT |
3,726,913.1774 |
0.0287 USDT |
0.0240 USDT |
0.0293 USDT |
0.0260 USDT |
| 2024-01-18 |
0.0270 USDT |
7,119,727.2450 |
0.0285 USDT |
0.0240 USDT |
0.0293 USDT |
0.0240 USDT |
| 2024-01-17 |
0.0305 USDT |
6,075,753.4317 |
0.0346 USDT |
0.0275 USDT |
0.0350 USDT |
0.0286 USDT |
| 2024-01-16 |
0.0335 USDT |
8,017,119.1407 |
0.0303 USDT |
0.0303 USDT |
0.0380 USDT |
0.0346 USDT |
| 2024-01-15 |
0.0302 USDT |
6,695,411.4716 |
0.0306 USDT |
0.0280 USDT |
0.0333 USDT |
0.0297 USDT |
| 2024-01-14 |
0.0324 USDT |
8,459,380.9651 |
0.0300 USDT |
0.0292 USDT |
0.0349 USDT |
0.0307 USDT |
| 2024-01-13 |
0.0281 USDT |
3,690,009.7348 |
0.0279 USDT |
0.0265 USDT |
0.0302 USDT |
0.0294 USDT |
| 2024-01-12 |
0.0295 USDT |
6,250,884.0706 |
0.0310 USDT |
0.0262 USDT |
0.0328 USDT |
0.0278 USDT |
| 2024-01-11 |
0.0298 USDT |
7,655,173.7383 |
0.0271 USDT |
0.0253 USDT |
0.0350 USDT |
0.0330 USDT |
| 2024-01-10 |
0.0263 USDT |
7,768,607.4145 |
0.0266 USDT |
0.0235 USDT |
0.0310 USDT |
0.0259 USDT |
| 2024-01-09 |
0.0274 USDT |
6,836,227.0905 |
0.0279 USDT |
0.0250 USDT |
0.0300 USDT |
0.0268 USDT |
| 2024-01-08 |
0.0256 USDT |
4,517,936.7856 |
0.0248 USDT |
0.0236 USDT |
0.0285 USDT |
0.0281 USDT |
| 2024-01-07 |
0.0268 USDT |
3,670,063.8221 |
0.0287 USDT |
0.0243 USDT |
0.0310 USDT |
0.0255 USDT |
| 2024-01-06 |
0.0280 USDT |
4,316,085.4093 |
0.0259 USDT |
0.0239 USDT |
0.0320 USDT |
0.0287 USDT |
| 2024-01-05 |
0.0248 USDT |
3,916,101.4300 |
0.0277 USDT |
0.0225 USDT |
0.0300 USDT |
0.0244 USDT |
| 2024-01-04 |
0.0273 USDT |
4,053,883.4869 |
0.0286 USDT |
0.0250 USDT |
0.0300 USDT |
0.0269 USDT |
| 2024-01-03 |
0.0302 USDT |
9,259,859.5895 |
0.0337 USDT |
0.0230 USDT |
0.0390 USDT |
0.0290 USDT |
| 2024-01-02 |
0.0380 USDT |
6,064,512.9179 |
0.0336 USDT |
0.0335 USDT |
0.0440 USDT |
0.0336 USDT |
| 2024-01-01 |
0.0342 USDT |
5,483,358.5260 |
0.0338 USDT |
0.0310 USDT |
0.0372 USDT |
0.0350 USDT |
| 2023-12-31 |
0.0381 USDT |
6,706,920.2151 |
0.0370 USDT |
0.0334 USDT |
0.0415 USDT |
0.0352 USDT |
| 2023-12-30 |
0.0387 USDT |
6,223,730.2509 |
0.0423 USDT |
0.0355 USDT |
0.0440 USDT |
0.0370 USDT |
| 2023-12-29 |
0.0415 USDT |
11,554,218.5693 |
0.0372 USDT |
0.0342 USDT |
0.0497 USDT |
0.0426 USDT |
| 2023-12-28 |
0.0423 USDT |
22,154,560.7737 |
0.0560 USDT |
0.0315 USDT |
0.0561 USDT |
0.0381 USDT |
| 2023-12-27 |
0.0615 USDT |
4,887,747.7514 |
0.0603 USDT |
0.0543 USDT |
0.0695 USDT |
0.0568 USDT |
| 2023-12-26 |
0.0693 USDT |
9,755,683.2729 |
0.0821 USDT |
0.0551 USDT |
0.0854 USDT |
0.0622 USDT |
| 2023-12-25 |
0.0734 USDT |
13,035,584.7202 |
0.0621 USDT |
0.0588 USDT |
0.0870 USDT |
0.0772 USDT |
| 2023-12-24 |
0.0637 USDT |
7,591,769.7657 |
0.0564 USDT |
0.0542 USDT |
0.0717 USDT |
0.0630 USDT |
| 2023-12-23 |
0.0616 USDT |
21,590,619.3209 |
0.0484 USDT |
0.0478 USDT |
0.0720 USDT |
0.0571 USDT |
| 2023-12-22 |
0.0527 USDT |
26,136,655.0447 |
0.0657 USDT |
0.0422 USDT |
0.0697 USDT |
0.0464 USDT |
| 2023-12-21 |
0.0686 USDT |
41,244,234.7023 |
0.0782 USDT |
0.0511 USDT |
0.0870 USDT |
0.0638 USDT |
| 2023-12-20 |
0.0871 USDT |
82,670,822.2919 |
0.0700 USDT |
0.0630 USDT |
0.1800 USDT |
0.0790 USDT |