Identifier on Bitvavo: BIO-EUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-06-29 |
0.0438 EUR |
2,570.3082 BIO |
0.0443 EUR |
0.0441 EUR |
0.0444 EUR |
0.0443 EUR |
2025-06-28 |
0.0422 EUR |
81,769.9482 BIO |
0.0419 EUR |
0.0414 EUR |
0.0437 EUR |
0.0434 EUR |
2025-06-27 |
0.0416 EUR |
540,420.3110 BIO |
0.0415 EUR |
0.0407 EUR |
0.0423 EUR |
0.0416 EUR |
2025-06-26 |
0.0418 EUR |
35,329.7538 BIO |
0.0436 EUR |
0.0398 EUR |
0.0436 EUR |
0.0412 EUR |
2025-06-25 |
0.0433 EUR |
414,768.7128 BIO |
0.0437 EUR |
0.0425 EUR |
0.0443 EUR |
0.0427 EUR |
2025-06-24 |
0.0436 EUR |
770,108.9444 BIO |
0.0440 EUR |
0.0440 EUR |
0.0463 EUR |
0.0443 EUR |
2025-06-23 |
0.0410 EUR |
1,021,956.4368 BIO |
0.0389 EUR |
0.0389 EUR |
0.0429 EUR |
0.0426 EUR |
2025-06-22 |
0.0402 EUR |
101,138.1962 BIO |
0.0402 EUR |
0.0382 EUR |
0.0402 EUR |
0.0382 EUR |
2025-06-21 |
0.0411 EUR |
1,250,496.2642 BIO |
0.0424 EUR |
0.0390 EUR |
0.0430 EUR |
0.0396 EUR |
2025-06-20 |
0.0448 EUR |
205,692.4186 BIO |
0.0447 EUR |
0.0435 EUR |
0.0455 EUR |
0.0451 EUR |
2025-06-19 |
0.0448 EUR |
272,742.2523 BIO |
0.0460 EUR |
0.0442 EUR |
0.0460 EUR |
0.0446 EUR |
2025-06-18 |
0.0451 EUR |
11,412.8298 BIO |
0.0458 EUR |
0.0445 EUR |
0.0459 EUR |
0.0445 EUR |
2025-06-17 |
0.0482 EUR |
295,293.2762 BIO |
0.0463 EUR |
0.0452 EUR |
0.0473 EUR |
0.0457 EUR |
2025-06-16 |
0.0486 EUR |
865,510.6468 BIO |
0.0473 EUR |
0.0473 EUR |
0.0499 EUR |
0.0491 EUR |
2025-06-15 |
0.0471 EUR |
300,475.2619 BIO |
0.0481 EUR |
0.0465 EUR |
0.0481 EUR |
0.0470 EUR |
2025-06-14 |
0.0478 EUR |
147,149.4877 BIO |
0.0480 EUR |
0.0476 EUR |
0.0487 EUR |
0.0482 EUR |
2025-06-13 |
0.0468 EUR |
990,971.1612 BIO |
0.0485 EUR |
0.0456 EUR |
0.0485 EUR |
0.0475 EUR |
2025-06-12 |
0.0526 EUR |
992,494.0467 BIO |
0.0535 EUR |
0.0515 EUR |
0.0535 EUR |
0.0516 EUR |
2025-06-11 |
0.0584 EUR |
41,234.1167 BIO |
0.0605 EUR |
0.0565 EUR |
0.0605 EUR |
0.0585 EUR |
2025-06-10 |
0.0560 EUR |
3,638.8232 BIO |
0.0594 EUR |
0.0583 EUR |
0.0595 EUR |
0.0595 EUR |
2025-06-09 |
0.0550 EUR |
300,107.4266 BIO |
0.0535 EUR |
0.0530 EUR |
0.0582 EUR |
0.0578 EUR |
2025-06-08 |
0.0537 EUR |
70,137.6251 BIO |
0.0540 EUR |
0.0522 EUR |
0.0544 EUR |
0.0543 EUR |
2025-06-07 |
0.0532 EUR |
32,576.5600 BIO |
0.0521 EUR |
0.0521 EUR |
0.0551 EUR |
0.0540 EUR |
2025-06-06 |
0.0535 EUR |
579,408.4830 BIO |
0.0524 EUR |
0.0522 EUR |
0.0545 EUR |
0.0522 EUR |
2025-06-05 |
0.0533 EUR |
451,904.9021 BIO |
0.0566 EUR |
0.0510 EUR |
0.0566 EUR |
0.0520 EUR |
2025-06-04 |
0.0582 EUR |
982,170.7180 BIO |
0.0610 EUR |
0.0551 EUR |
0.0610 EUR |
0.0561 EUR |
2025-06-03 |
0.0613 EUR |
1,009,137.2432 BIO |
0.0606 EUR |
0.0605 EUR |
0.0632 EUR |
0.0612 EUR |
2025-06-02 |
0.0590 EUR |
551,952.0254 BIO |
0.0602 EUR |
0.0569 EUR |
0.0611 EUR |
0.0570 EUR |
2025-06-01 |
0.0586 EUR |
1,465,161.8573 BIO |
0.0579 EUR |
0.0575 EUR |
0.0601 EUR |
0.0593 EUR |
2025-05-31 |
0.0570 EUR |
1,691,712.4223 BIO |
0.0547 EUR |
0.0528 EUR |
0.0603 EUR |
0.0602 EUR |
2025-05-30 |
0.0625 EUR |
1,252,555.6550 BIO |
0.0672 EUR |
0.0597 EUR |
0.0672 EUR |
0.0616 EUR |
2025-05-29 |
0.0737 EUR |
269,998.7264 BIO |
0.0722 EUR |
0.0684 EUR |
0.0750 EUR |
0.0700 EUR |
2025-05-28 |
0.0737 EUR |
656,493.8386 BIO |
0.0736 EUR |
0.0694 EUR |
0.0770 EUR |
0.0705 EUR |
2025-05-27 |
0.0732 EUR |
1,710,030.3479 BIO |
0.0710 EUR |
0.0690 EUR |
0.0752 EUR |
0.0735 EUR |
2025-05-26 |
0.0756 EUR |
2,033,867.8993 BIO |
0.0765 EUR |
0.0701 EUR |
0.0805 EUR |
0.0707 EUR |
2025-05-25 |
0.0729 EUR |
1,649,032.9721 BIO |
0.0782 EUR |
0.0697 EUR |
0.0788 EUR |
0.0726 EUR |
2025-05-24 |
0.0780 EUR |
1,372,636.0997 BIO |
0.0764 EUR |
0.0744 EUR |
0.0828 EUR |
0.0775 EUR |
2025-05-23 |
0.0844 EUR |
5,429,818.0100 BIO |
0.0883 EUR |
0.0776 EUR |
0.0900 EUR |
0.0797 EUR |
2025-05-22 |
0.0808 EUR |
9,472,295.1024 BIO |
0.0691 EUR |
0.0691 EUR |
0.0883 EUR |
0.0867 EUR |
2025-05-21 |
0.0665 EUR |
4,121,706.3494 BIO |
0.0664 EUR |
0.0618 EUR |
0.0700 EUR |
0.0683 EUR |
2025-05-20 |
0.0674 EUR |
920,412.6886 BIO |
0.0659 EUR |
0.0647 EUR |
0.0691 EUR |
0.0666 EUR |
2025-05-19 |
0.0646 EUR |
1,220,305.3942 BIO |
0.0694 EUR |
0.0620 EUR |
0.0694 EUR |
0.0657 EUR |
2025-05-18 |
0.0688 EUR |
744,690.7395 BIO |
0.0639 EUR |
0.0639 EUR |
0.0712 EUR |
0.0668 EUR |
2025-05-17 |
0.0659 EUR |
1,190,473.3697 BIO |
0.0678 EUR |
0.0631 EUR |
0.0680 EUR |
0.0647 EUR |
2025-05-16 |
0.0712 EUR |
1,011,015.5799 BIO |
0.0701 EUR |
0.0685 EUR |
0.0747 EUR |
0.0689 EUR |
2025-05-15 |
0.0732 EUR |
2,344,971.8610 BIO |
0.0778 EUR |
0.0700 EUR |
0.0782 EUR |
0.0716 EUR |
2025-05-14 |
0.0867 EUR |
5,946,412.0609 BIO |
0.0847 EUR |
0.0784 EUR |
0.0914 EUR |
0.0784 EUR |
2025-05-13 |
0.0824 EUR |
5,487,203.5051 BIO |
0.0758 EUR |
0.0707 EUR |
0.0869 EUR |
0.0855 EUR |
2025-05-12 |
0.0798 EUR |
4,511,455.2548 BIO |
0.0763 EUR |
0.0739 EUR |
0.0865 EUR |
0.0773 EUR |
2025-05-11 |
0.0788 EUR |
1,851,985.3894 BIO |
0.0827 EUR |
0.0746 EUR |
0.0833 EUR |
0.0764 EUR |