Crypto exchange OKEx
Market BioCoin (BIO) / Tether (USDT)
Identifier on OKEx: BIO-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-04-01 | 0.0750 USDT | 8,191,722.4650 BIO | 0.0730 USDT | 0.0724 USDT | 0.0781 USDT | 0.0733 USDT |
| 2025-03-31 | 0.0747 USDT | 6,982,586.7020 BIO | 0.0778 USDT | 0.0724 USDT | 0.0786 USDT | 0.0731 USDT |
| 2025-03-30 | 0.0789 USDT | 5,388,690.7690 BIO | 0.0784 USDT | 0.0767 USDT | 0.0808 USDT | 0.0777 USDT |
| 2025-03-29 | 0.0799 USDT | 22,417,402.6170 BIO | 0.0901 USDT | 0.0757 USDT | 0.0907 USDT | 0.0784 USDT |
| 2025-03-28 | 0.0902 USDT | 7,742,899.1940 BIO | 0.0952 USDT | 0.0858 USDT | 0.0968 USDT | 0.0898 USDT |
| 2025-03-27 | 0.0979 USDT | 6,420,806.9610 BIO | 0.0991 USDT | 0.0948 USDT | 0.1014 USDT | 0.0953 USDT |
| 2025-03-26 | 0.1008 USDT | 15,860,100.9340 BIO | 0.1008 USDT | 0.0962 USDT | 0.1062 USDT | 0.0991 USDT |
| 2025-03-25 | 0.0996 USDT | 17,941,756.6440 BIO | 0.0997 USDT | 0.0961 USDT | 0.1029 USDT | 0.1008 USDT |
| 2025-03-24 | 0.0957 USDT | 21,345,320.2110 BIO | 0.0875 USDT | 0.0856 USDT | 0.1016 USDT | 0.0997 USDT |
| 2025-03-23 | 0.0863 USDT | 5,975,185.5720 BIO | 0.0864 USDT | 0.0848 USDT | 0.0879 USDT | 0.0875 USDT |
| 2025-03-22 | 0.0857 USDT | 12,156,446.8740 BIO | 0.0836 USDT | 0.0813 USDT | 0.0894 USDT | 0.0865 USDT |
| 2025-03-21 | 0.0832 USDT | 19,372,702.8310 BIO | 0.0850 USDT | 0.0791 USDT | 0.0889 USDT | 0.0837 USDT |
| 2025-03-20 | 0.0905 USDT | 32,155,969.1410 BIO | 0.0895 USDT | 0.0846 USDT | 0.0969 USDT | 0.0850 USDT |
| 2025-03-19 | 0.0874 USDT | 7,587,789.3520 BIO | 0.0859 USDT | 0.0842 USDT | 0.0897 USDT | 0.0894 USDT |
| 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 |
12