Identifier on Bitvavo: BIO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-23 |
0.0677 EUR |
26,910,214.9192 BIO |
0.0625 EUR |
0.0625 EUR |
0.0743 EUR |
0.0658 EUR |
| 2025-04-22 |
0.0540 EUR |
22,698,388.9253 BIO |
0.0451 EUR |
0.0445 EUR |
0.0598 EUR |
0.0585 EUR |
| 2025-04-21 |
0.0470 EUR |
16,432,167.5027 BIO |
0.0462 EUR |
0.0452 EUR |
0.0481 EUR |
0.0452 EUR |
| 2025-04-20 |
0.0477 EUR |
10,206,193.3774 BIO |
0.0430 EUR |
0.0430 EUR |
0.0524 EUR |
0.0454 EUR |
| 2025-04-19 |
0.0424 EUR |
4,981,586.6858 BIO |
0.0396 EUR |
0.0396 EUR |
0.0452 EUR |
0.0434 EUR |
| 2025-04-18 |
0.0433 EUR |
6,690,036.6433 BIO |
0.0438 EUR |
0.0398 EUR |
0.0478 EUR |
0.0399 EUR |
| 2025-04-17 |
0.0471 EUR |
27,040,447.1045 BIO |
0.0379 EUR |
0.0379 EUR |
0.0546 EUR |
0.0435 EUR |
| 2025-04-16 |
0.0374 EUR |
1,691,403.1039 BIO |
0.0383 EUR |
0.0359 EUR |
0.0384 EUR |
0.0366 EUR |
| 2025-04-15 |
0.0395 EUR |
4,917,979.7397 BIO |
0.0392 EUR |
0.0383 EUR |
0.0404 EUR |
0.0393 EUR |
| 2025-04-14 |
0.0423 EUR |
9,021,909.7629 BIO |
0.0426 EUR |
0.0391 EUR |
0.0442 EUR |
0.0406 EUR |
| 2025-04-13 |
0.0472 EUR |
5,791,405.9063 BIO |
0.0499 EUR |
0.0435 EUR |
0.0499 EUR |
0.0440 EUR |
| 2025-04-12 |
0.0512 EUR |
4,670,899.6996 BIO |
0.0502 EUR |
0.0491 EUR |
0.0529 EUR |
0.0511 EUR |
| 2025-04-11 |
0.0506 EUR |
3,067,504.6853 BIO |
0.0493 EUR |
0.0493 EUR |
0.0520 EUR |
0.0519 EUR |
| 2025-04-10 |
0.0523 EUR |
581,873.2542 BIO |
0.0549 EUR |
0.0482 EUR |
0.0549 EUR |
0.0497 EUR |
| 2025-04-09 |
0.0533 EUR |
2,277,653.1089 BIO |
0.0500 EUR |
0.0487 EUR |
0.0567 EUR |
0.0560 EUR |
| 2025-04-08 |
0.0531 EUR |
6,284,485.4303 BIO |
0.0525 EUR |
0.0502 EUR |
0.0552 EUR |
0.0504 EUR |
| 2025-04-07 |
0.0520 EUR |
4,863,337.9592 BIO |
0.0491 EUR |
0.0453 EUR |
0.0545 EUR |
0.0521 EUR |
| 2025-04-06 |
0.0519 EUR |
2,284,129.4986 BIO |
0.0587 EUR |
0.0492 EUR |
0.0587 EUR |
0.0499 EUR |
| 2025-04-05 |
0.0599 EUR |
277,432.6841 BIO |
0.0609 EUR |
0.0586 EUR |
0.0609 EUR |
0.0586 EUR |
| 2025-04-04 |
0.0583 EUR |
837,798.1992 BIO |
0.0577 EUR |
0.0562 EUR |
0.0601 EUR |
0.0592 EUR |
| 2025-04-03 |
0.0593 EUR |
1,202,322.5082 BIO |
0.0637 EUR |
0.0561 EUR |
0.0639 EUR |
0.0580 EUR |
| 2025-04-02 |
0.0648 EUR |
961,496.2257 BIO |
0.0670 EUR |
0.0623 EUR |
0.0672 EUR |
0.0634 EUR |
| 2025-04-01 |
0.0692 EUR |
1,165,804.3574 BIO |
0.0678 EUR |
0.0676 EUR |
0.0717 EUR |
0.0680 EUR |
| 2025-03-31 |
0.0686 EUR |
659,652.3713 BIO |
0.0721 EUR |
0.0670 EUR |
0.0723 EUR |
0.0678 EUR |
| 2025-03-30 |
0.0731 EUR |
788,370.2819 BIO |
0.0724 EUR |
0.0712 EUR |
0.0747 EUR |
0.0728 EUR |
| 2025-03-29 |
0.0771 EUR |
729,554.9661 BIO |
0.0830 EUR |
0.0740 EUR |
0.0830 EUR |
0.0745 EUR |
| 2025-03-28 |
0.0829 EUR |
783,197.7051 BIO |
0.0879 EUR |
0.0794 EUR |
0.0890 EUR |
0.0813 EUR |
| 2025-03-27 |
0.0920 EUR |
940,466.9878 BIO |
0.0915 EUR |
0.0881 EUR |
0.0938 EUR |
0.0896 EUR |
| 2025-03-26 |
0.0930 EUR |
3,223,057.9999 BIO |
0.0934 EUR |
0.0895 EUR |
0.0977 EUR |
0.0927 EUR |
| 2025-03-25 |
0.0921 EUR |
2,275,830.5719 BIO |
0.0921 EUR |
0.0894 EUR |
0.0950 EUR |
0.0940 EUR |
| 2025-03-24 |
0.0888 EUR |
3,671,919.2748 BIO |
0.0806 EUR |
0.0791 EUR |
0.0940 EUR |
0.0916 EUR |
| 2025-03-23 |
0.0798 EUR |
505,076.5856 BIO |
0.0799 EUR |
0.0787 EUR |
0.0807 EUR |
0.0789 EUR |
| 2025-03-22 |
0.0791 EUR |
1,419,615.8416 BIO |
0.0754 EUR |
0.0754 EUR |
0.0825 EUR |
0.0803 EUR |
| 2025-03-21 |
0.0778 EUR |
1,739,111.9509 BIO |
0.0786 EUR |
0.0734 EUR |
0.0818 EUR |
0.0786 EUR |
| 2025-03-20 |
0.0838 EUR |
5,141,312.7621 BIO |
0.0813 EUR |
0.0782 EUR |
0.0888 EUR |
0.0788 EUR |
| 2025-03-19 |
0.0802 EUR |
699,631.1090 BIO |
0.0791 EUR |
0.0779 EUR |
0.0820 EUR |
0.0813 EUR |
| 2025-03-18 |
0.0795 EUR |
488,144.2943 BIO |
0.0816 EUR |
0.0762 EUR |
0.0822 EUR |
0.0763 EUR |
| 2025-03-17 |
0.0826 EUR |
823,316.2660 BIO |
0.0787 EUR |
0.0787 EUR |
0.0858 EUR |
0.0839 EUR |
| 2025-03-16 |
0.0819 EUR |
1,092,789.5934 BIO |
0.0855 EUR |
0.0789 EUR |
0.0858 EUR |
0.0789 EUR |
| 2025-03-15 |
0.0836 EUR |
1,014,834.5674 BIO |
0.0798 EUR |
0.0795 EUR |
0.0885 EUR |
0.0874 EUR |
| 2025-03-14 |
0.0790 EUR |
549,029.6995 BIO |
0.0772 EUR |
0.0772 EUR |
0.0816 EUR |
0.0784 EUR |
| 2025-03-13 |
0.0776 EUR |
589,678.7902 BIO |
0.0794 EUR |
0.0756 EUR |
0.0799 EUR |
0.0775 EUR |
| 2025-03-12 |
0.0785 EUR |
840,327.8283 BIO |
0.0775 EUR |
0.0750 EUR |
0.0800 EUR |
0.0776 EUR |
| 2025-03-11 |
0.0744 EUR |
2,933,922.6472 BIO |
0.0750 EUR |
0.0707 EUR |
0.0805 EUR |
0.0778 EUR |
| 2025-03-10 |
0.0797 EUR |
2,212,524.1629 BIO |
0.0791 EUR |
0.0743 EUR |
0.0851 EUR |
0.0776 EUR |
| 2025-03-09 |
0.0802 EUR |
377,808.5366 BIO |
0.0834 EUR |
0.0740 EUR |
0.0866 EUR |
0.0760 EUR |
| 2025-03-08 |
0.0888 EUR |
496,518.3151 BIO |
0.0890 EUR |
0.0853 EUR |
0.0923 EUR |
0.0883 EUR |
| 2025-03-07 |
0.0942 EUR |
553,344.6800 BIO |
0.0930 EUR |
0.0923 EUR |
0.0982 EUR |
0.0956 EUR |
| 2025-03-06 |
0.0993 EUR |
1,236,739.2351 BIO |
0.0983 EUR |
0.0958 EUR |
0.1030 EUR |
0.0978 EUR |
| 2025-03-05 |
0.0949 EUR |
1,101,463.8831 BIO |
0.0947 EUR |
0.0917 EUR |
0.1000 EUR |
0.0946 EUR |