Identifier on Bitvavo: BIO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.0271 EUR |
3,933,637.5489 BIO |
0.0275 EUR |
0.0258 EUR |
0.0275 EUR |
0.0262 EUR |
| 2026-02-02 |
0.0272 EUR |
1,398,618.2208 BIO |
0.0271 EUR |
0.0263 EUR |
0.0278 EUR |
0.0272 EUR |
| 2026-02-01 |
0.0275 EUR |
6,420,945.1089 BIO |
0.0282 EUR |
0.0270 EUR |
0.0294 EUR |
0.0275 EUR |
| 2026-01-31 |
0.0310 EUR |
1,258,696.9593 BIO |
0.0321 EUR |
0.0281 EUR |
0.0321 EUR |
0.0282 EUR |
| 2026-01-30 |
0.0321 EUR |
8,196,391.4237 BIO |
0.0328 EUR |
0.0315 EUR |
0.0331 EUR |
0.0322 EUR |
| 2026-01-29 |
0.0352 EUR |
4,920,005.1440 BIO |
0.0363 EUR |
0.0324 EUR |
0.0363 EUR |
0.0330 EUR |
| 2026-01-28 |
0.0372 EUR |
8,159,015.5056 BIO |
0.0376 EUR |
0.0363 EUR |
0.0377 EUR |
0.0365 EUR |
| 2026-01-27 |
0.0372 EUR |
10,934,811.4619 BIO |
0.0376 EUR |
0.0358 EUR |
0.0382 EUR |
0.0374 EUR |
| 2026-01-26 |
0.0380 EUR |
5,543,674.8607 BIO |
0.0373 EUR |
0.0370 EUR |
0.0394 EUR |
0.0375 EUR |
| 2026-01-25 |
0.0406 EUR |
9,574,168.0188 BIO |
0.0429 EUR |
0.0373 EUR |
0.0431 EUR |
0.0377 EUR |
| 2026-01-24 |
0.0422 EUR |
10,822,927.5096 BIO |
0.0415 EUR |
0.0404 EUR |
0.0434 EUR |
0.0427 EUR |
| 2026-01-23 |
0.0438 EUR |
16,739,722.3005 BIO |
0.0427 EUR |
0.0420 EUR |
0.0468 EUR |
0.0428 EUR |
| 2026-01-22 |
0.0424 EUR |
24,896,022.2553 BIO |
0.0407 EUR |
0.0400 EUR |
0.0450 EUR |
0.0441 EUR |
| 2026-01-21 |
0.0423 EUR |
17,378,550.6048 BIO |
0.0396 EUR |
0.0394 EUR |
0.0450 EUR |
0.0396 EUR |
| 2026-01-20 |
0.0402 EUR |
26,943,624.7079 BIO |
0.0403 EUR |
0.0382 EUR |
0.0423 EUR |
0.0403 EUR |
| 2026-01-19 |
0.0395 EUR |
19,333,069.9356 BIO |
0.0394 EUR |
0.0357 EUR |
0.0415 EUR |
0.0410 EUR |
| 2026-01-18 |
0.0408 EUR |
3,919,656.1897 BIO |
0.0391 EUR |
0.0384 EUR |
0.0427 EUR |
0.0419 EUR |
| 2026-01-17 |
0.0399 EUR |
1,729,392.0650 BIO |
0.0406 EUR |
0.0390 EUR |
0.0412 EUR |
0.0399 EUR |
| 2026-01-16 |
0.0397 EUR |
3,934,175.0612 BIO |
0.0368 EUR |
0.0360 EUR |
0.0420 EUR |
0.0407 EUR |
| 2026-01-15 |
0.0371 EUR |
1,601,274.2536 BIO |
0.0385 EUR |
0.0362 EUR |
0.0385 EUR |
0.0367 EUR |
| 2026-01-14 |
0.0399 EUR |
1,601,495.9255 BIO |
0.0394 EUR |
0.0394 EUR |
0.0408 EUR |
0.0400 EUR |
| 2026-01-13 |
0.0371 EUR |
656,255.8600 BIO |
0.0363 EUR |
0.0363 EUR |
0.0383 EUR |
0.0383 EUR |
| 2026-01-12 |
0.0361 EUR |
1,005,027.1063 BIO |
0.0371 EUR |
0.0350 EUR |
0.0371 EUR |
0.0359 EUR |
| 2026-01-11 |
0.0388 EUR |
2,541,828.9183 BIO |
0.0380 EUR |
0.0374 EUR |
0.0406 EUR |
0.0374 EUR |
| 2026-01-10 |
0.0383 EUR |
283,546.8302 BIO |
0.0381 EUR |
0.0378 EUR |
0.0387 EUR |
0.0385 EUR |
| 2026-01-09 |
0.0384 EUR |
197,028.0024 BIO |
0.0388 EUR |
0.0379 EUR |
0.0390 EUR |
0.0384 EUR |
| 2026-01-08 |
0.0391 EUR |
1,156,538.3268 BIO |
0.0397 EUR |
0.0381 EUR |
0.0399 EUR |
0.0387 EUR |
| 2026-01-07 |
0.0435 EUR |
368,096.1889 BIO |
0.0438 EUR |
0.0403 EUR |
0.0438 EUR |
0.0405 EUR |
| 2026-01-06 |
0.0445 EUR |
4,743,574.3744 BIO |
0.0450 EUR |
0.0426 EUR |
0.0480 EUR |
0.0440 EUR |
| 2026-01-05 |
0.0431 EUR |
1,205,140.0178 BIO |
0.0433 EUR |
0.0421 EUR |
0.0450 EUR |
0.0450 EUR |
| 2026-01-04 |
0.0433 EUR |
5,302,149.1763 BIO |
0.0407 EUR |
0.0407 EUR |
0.0445 EUR |
0.0429 EUR |
| 2026-01-03 |
0.0402 EUR |
762,019.5629 BIO |
0.0403 EUR |
0.0391 EUR |
0.0410 EUR |
0.0399 EUR |
| 2026-01-02 |
0.0394 EUR |
3,641,393.9411 BIO |
0.0392 EUR |
0.0388 EUR |
0.0403 EUR |
0.0403 EUR |
| 2026-01-01 |
0.0378 EUR |
3,354,784.8962 BIO |
0.0370 EUR |
0.0366 EUR |
0.0391 EUR |
0.0391 EUR |
| 2025-12-31 |
0.0372 EUR |
1,931,700.3911 BIO |
0.0372 EUR |
0.0359 EUR |
0.0380 EUR |
0.0369 EUR |
| 2025-12-30 |
0.0373 EUR |
1,929,996.0248 BIO |
0.0378 EUR |
0.0367 EUR |
0.0378 EUR |
0.0373 EUR |
| 2025-12-29 |
0.0387 EUR |
1,929,559.6880 BIO |
0.0376 EUR |
0.0376 EUR |
0.0400 EUR |
0.0386 EUR |
| 2025-12-28 |
0.0388 EUR |
1,858,473.2553 BIO |
0.0388 EUR |
0.0374 EUR |
0.0399 EUR |
0.0375 EUR |
| 2025-12-27 |
0.0383 EUR |
1,149,408.2815 BIO |
0.0384 EUR |
0.0376 EUR |
0.0389 EUR |
0.0382 EUR |
| 2025-12-26 |
0.0392 EUR |
6,803,009.0462 BIO |
0.0357 EUR |
0.0356 EUR |
0.0427 EUR |
0.0385 EUR |
| 2025-12-25 |
0.0375 EUR |
5,655,294.4965 BIO |
0.0365 EUR |
0.0365 EUR |
0.0390 EUR |
0.0370 EUR |
| 2025-12-24 |
0.0352 EUR |
903,375.2699 BIO |
0.0353 EUR |
0.0345 EUR |
0.0360 EUR |
0.0360 EUR |
| 2025-12-23 |
0.0359 EUR |
169,200.2320 BIO |
0.0364 EUR |
0.0347 EUR |
0.0364 EUR |
0.0358 EUR |
| 2025-12-22 |
0.0361 EUR |
974,634.6434 BIO |
0.0360 EUR |
0.0355 EUR |
0.0371 EUR |
0.0364 EUR |
| 2025-12-21 |
0.0363 EUR |
586,449.1623 BIO |
0.0370 EUR |
0.0351 EUR |
0.0370 EUR |
0.0353 EUR |
| 2025-12-20 |
0.0367 EUR |
955,876.1253 BIO |
0.0368 EUR |
0.0363 EUR |
0.0371 EUR |
0.0370 EUR |
| 2025-12-19 |
0.0356 EUR |
825,501.8390 BIO |
0.0346 EUR |
0.0343 EUR |
0.0368 EUR |
0.0367 EUR |
| 2025-12-18 |
0.0361 EUR |
2,442,186.7618 BIO |
0.0362 EUR |
0.0344 EUR |
0.0377 EUR |
0.0344 EUR |
| 2025-12-17 |
0.0386 EUR |
1,196,269.0948 BIO |
0.0386 EUR |
0.0360 EUR |
0.0397 EUR |
0.0364 EUR |
| 2025-12-16 |
0.0385 EUR |
1,203,484.1007 BIO |
0.0379 EUR |
0.0367 EUR |
0.0407 EUR |
0.0387 EUR |