BISO Historical Data - BISOUSDT | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
GATE
BISO (Gate.io:BISOUSDT)
BISO (Gate.io:BISOUSDT) Historical

BISO (BISOUSDT)

0.003286

0.000133

( 4.22% )

Updated: 09:05:49

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0	0	0	0	0	0	CX

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1716681480	0.003153	-0.0001	-3.07	0.003249	0.003617	0.003056	6663884
1716595080	0.003253	0.000312	10.61	0.002999	0.003414	0.0028	8023312
1716508680	0.002941	-0.000128	-4.17	0.003057	0.003236	0.0029	7008926
1716422280	0.003069	-0.000265	-7.95	0.003257	0.003388	0.0029	4422452
1716335880	0.003334	8.8E-5	2.71	0.003257	0.003619	0.00307	6570094
1716249480	0.003246	0.0003	10.18	0.002922	0.003631	0.002901	6651726
1716163080	0.002946	-0.000233	-7.33	0.003175	0.003198	0.002901	5912379
1716076680	0.003179	0.000128	4.20	0.00305	0.003214	0.002941	6394902
1715990280	0.003051	1.3E-5	0.43	0.003039	0.003213	0.002852	6209165
1715903880	0.003038	2.7E-5	0.90	0.003014	0.003389	0.002784	7649885
1715817480	0.003011	0.000121	4.19	0.002823	0.003152	0.002761	5207144
1715731080	0.00289	-0.000302	-9.46	0.003198	0.003201	0.0027	6033350
1715644680	0.003192	3.6E-5	1.14	0.003158	0.003244	0.002833	5363195
1715558280	0.003156	-0.000257	-7.53	0.00341	0.003447	0.002563	6837264
1715471880	0.003413	0.000112	3.39	0.003327	0.00352	0.00302	5678123
1715385480	0.003301	-0.000169	-4.87	0.00348	0.003677	0.00312	4576102
1715299080	0.00347	0.000145	4.36	0.003327	0.004198	0.003247	6717117
1715212680	0.003325	-0.000251	-7.02	0.003575	0.003678	0.003247	6508443
1715126280	0.003576	-6.7E-5	-1.84	0.003632	0.00389	0.003557	6462098
1715039880	0.003643	-0.000236	-6.08	0.003872	0.004138	0.00361	5350495
1714953480	0.003879	-3.9E-5	-1.00	0.003843	0.004423	0.003697	6728319
1714867080	0.003918	0.000132	3.49	0.003808	0.00399	0.003529	5225757
1714780680	0.003786	0.000429	12.78	0.003363	0.00399	0.003266	6681550
1714694280	0.003357	6.1E-5	1.85	0.003283	0.00352	0.003044	6616960
1714607880	0.003296	-3.0E-6	-0.09	0.003325	0.003595	0.00301	5680628
1714521480	0.003299	-0.000287	-8.00	0.003614	0.003752	0.003059	8224005
1714435080	0.003586	-8.8E-5	-2.40	0.003692	0.003932	0.003255	9161448
1714348680	0.003674	-0.000277	-7.01	0.003952	0.004189	0.003659	5771543
1714262280	0.003951	-0.000413	-9.46	0.004387	0.004618	0.003685	8745252
1714175880	0.004364	0.000291	7.14	0.00406	0.004444	0.00386	7137376
1714089480	0.004073	0.000168	4.30	0.003908	0.004171	0.003717	5288038
1714003080	0.003905	-0.000163	-4.01	0.004068	0.00427	0.003708	6986476
1713916680	0.004068	-0.000514	-11.22	0.004589	0.004663	0.003825	8718252
1713830280	0.004582	-0.00013	-2.76	0.004684	0.004939	0.004294	8656074
1713743880	0.004712	-0.000324	-6.43	0.005049	0.005188	0.004611	6714056
1713657480	0.005036	0.000352	7.51	0.004676	0.00509	0.004401	7326410
1713571080	0.004684	-0.000318	-6.36	0.004981	0.005189	0.004455	7155769
1713484680	0.005002	9.7E-5	1.98	0.005048	0.005462	0.00458	7407247
1713398280	0.004905	-0.00057	-10.41	0.005645	0.005991	0.004832	7602019
1713311880	0.005475	0.000447	8.89	0.005119	0.00617	0.004801	11517247
1713225480	0.005028	-0.001161	-18.76	0.006152	0.007217	0.004797	16947280
1713139080	0.006189	0.00167	36.96	0.004762	0.0075	0.004692	15133386
1713052680	0.004519	-0.000105	-2.27	0.00464	0.005545	0.0041	13454790
1712966280	0.004624	-0.001327	-22.30	0.005874	0.006325	0.00448	16975014
1712879880	0.005951	9.7E-5	1.66	0.00591	0.007459	0.004634	16690041
1712793480	0.005854	0.000446	8.25	0.0054	0.00625	0.004526	17513972
1712707080	0.005408	0.000399	7.97	0.00496	0.006091	0.004308	8302365
1712620680	0.005009	0.000489	10.82	0.004478	0.0057	0.004226	9162273
1712534280	0.00452	0.000337	8.06	0.004195	0.005325	0.004194	10103320
1712447880	0.004183	0.000497	13.48	0.00369	0.00421	0.003658	6549415
1712361480	0.003686	-9.3E-5	-2.46	0.003773	0.003865	0.003588	7585642
1712275080	0.003779	-6.6E-5	-1.72	0.003834	0.004024	0.003501	7730964
1712188680	0.003845	4.0E-6	0.10	0.003838	0.003994	0.003777	6110549
1712102280	0.003841	-0.000204	-5.04	0.00408	0.004126	0.003566	7245997
1712015880	0.004045	-0.000335	-7.65	0.004336	0.004429	0.00398	9680151
1711929480	0.00438	0.00012	2.82	0.004158	0.004699	0.004128	9309435
1711843080	0.00426	-2.6E-5	-0.61	0.004294	0.0047	0.003666	7123478
1711756680	0.004286	8.2E-5	1.95	0.004223	0.004764	0.004148	7856134
1711670280	0.004204	0.000135	3.32	0.004067	0.004485	0.004067	8083690
1711583880	0.004069	-0.000421	-9.38	0.004489	0.004504	0.003908	8254517
1711497480	0.00449	-5.7E-5	-1.25	0.004553	0.004769	0.00422	8224169
1711411080	0.004547	0.000215	4.96	0.004322	0.004759	0.004148	9681648
1711324680	0.004332	-6.4E-5	-1.46	0.004391	0.004732	0.003905	11308636
1711238280	0.004396	-0.00043	-8.91	0.004817	0.004833	0.004232	12842770
1711151880	0.004826	2.4E-5	0.50	0.004778	0.005107	0.004613	7750071
1711065480	0.004802	-0.000298	-5.84	0.005066	0.005397	0.004651	7814094
1710979080	0.0051	0.001023	25.09	0.004047	0.005909	0.003936	9688728
1710892680	0.004077	-0.000613	-13.07	0.004635	0.004682	0.00392	11722246
1710806280	0.00469	-0.00092	-16.40	0.00562	0.005661	0.004267	14173776
1710719880	0.00561	0.000566	11.22	0.004939	0.005654	0.004581	10710361
1710633480	0.005044	-0.000778	-13.36	0.005526	0.005852	0.0049	14226964
1710547080	0.005822	-0.001682	-22.41	0.007507	0.007902	0.005489	12476058
1710460680	0.007504	-0.000126	-1.65	0.007644	0.009332	0.006653	9624932
1710374280	0.00763	0.000887	13.15	0.006763	0.00805	0.006404	13964368
1710287880	0.006743	0.000275	4.25	0.006336	0.008355	0.006198	9505935
1710201480	0.006468	3.0E-5	0.47	0.006438	0.006898	0.006001	7339301
1710115080	0.006438	-0.000203	-3.06	0.006539	0.007066	0.006092	8870465
1710028680	0.006641	-0.00061	-8.41	0.007242	0.00731	0.005864	12101989
1709942280	0.007251	1.6E-5	0.22	0.007231	0.007995	0.00635	7369082
1709855880	0.007235	0.000495	7.34	0.006838	0.007532	0.006588	7344209
1709769480	0.00674	-0.000922	-12.03	0.007354	0.007922	0.00632	9015988
1709683080	0.007662	-0.001092	-12.47	0.008712	0.010918	0.006109	12769464
1709596680	0.008754	0.002051	30.60	0.006698	0.01	0.006687	9735509
1709510280	0.006703	-0.000422	-5.92	0.007191	0.007646	0.00609	9166916
1709423880	0.007125	0.001197	20.19	0.005934	0.00788	0.005595	11143590
1709337480	0.005928	0.000382	6.89	0.005522	0.0064	0.00519	8813237
1709251080	0.005546	-0.000355	-6.02	0.005926	0.006389	0.0051	8853302
1709164680	0.005901	0.000478	8.81	0.00542	0.006789	0.005411	10092030
1709078280	0.005423	-0.0004	-6.87	0.005783	0.006888	0.005239	9094854
1708991880	0.005823	0.000871	17.59	0.004955	0.006093	0.004571	7199976
1708905480	0.004952	7.1E-5	1.45	0.004959	0.00521	0.004365	8704486
1708819080	0.004881	0.000396	8.83	0.004484	0.005	0.004223	9479743

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions