Identifier on Bitvavo: BIO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
0.1497 EUR |
19,964,813.3366 BIO |
0.1475 EUR |
0.1390 EUR |
0.1607 EUR |
0.1430 EUR |
| 2025-09-05 |
0.1325 EUR |
24,770,884.0039 BIO |
0.1207 EUR |
0.1184 EUR |
0.1500 EUR |
0.1417 EUR |
| 2025-09-04 |
0.1147 EUR |
5,714,597.3256 BIO |
0.1259 EUR |
0.1103 EUR |
0.1263 EUR |
0.1131 EUR |
| 2025-09-03 |
0.1226 EUR |
3,248,692.5134 BIO |
0.1227 EUR |
0.1187 EUR |
0.1273 EUR |
0.1241 EUR |
| 2025-09-02 |
0.1228 EUR |
5,870,187.5650 BIO |
0.1207 EUR |
0.1206 EUR |
0.1294 EUR |
0.1250 EUR |
| 2025-09-01 |
0.1267 EUR |
10,452,194.6182 BIO |
0.1325 EUR |
0.1212 EUR |
0.1339 EUR |
0.1229 EUR |
| 2025-08-31 |
0.1406 EUR |
5,062,738.6334 BIO |
0.1394 EUR |
0.1362 EUR |
0.1475 EUR |
0.1420 EUR |
| 2025-08-30 |
0.1433 EUR |
12,761,701.9692 BIO |
0.1386 EUR |
0.1352 EUR |
0.1600 EUR |
0.1373 EUR |
| 2025-08-29 |
0.1460 EUR |
13,013,155.2305 BIO |
0.1511 EUR |
0.1351 EUR |
0.1608 EUR |
0.1365 EUR |
| 2025-08-28 |
0.1579 EUR |
23,294,135.0428 BIO |
0.1515 EUR |
0.1454 EUR |
0.1734 EUR |
0.1490 EUR |
| 2025-08-27 |
0.1483 EUR |
45,528,824.7212 BIO |
0.1540 EUR |
0.1355 EUR |
0.1973 EUR |
0.1567 EUR |
| 2025-08-26 |
0.1713 EUR |
11,192,338.8614 BIO |
0.1739 EUR |
0.1591 EUR |
0.1832 EUR |
0.1612 EUR |
| 2025-08-25 |
0.1911 EUR |
27,147,545.2453 BIO |
0.2095 EUR |
0.1665 EUR |
0.2122 EUR |
0.1709 EUR |
| 2025-08-24 |
0.2277 EUR |
50,566,495.6009 BIO |
0.2033 EUR |
0.1729 EUR |
0.2833 EUR |
0.2104 EUR |
| 2025-08-23 |
0.1997 EUR |
12,807,525.8562 BIO |
0.2147 EUR |
0.1837 EUR |
0.2147 EUR |
0.1985 EUR |
| 2025-08-22 |
0.1868 EUR |
58,607,776.1130 BIO |
0.1482 EUR |
0.1464 EUR |
0.2256 EUR |
0.2140 EUR |
| 2025-08-21 |
0.1346 EUR |
18,067,024.5705 BIO |
0.1253 EUR |
0.1235 EUR |
0.1536 EUR |
0.1536 EUR |
| 2025-08-20 |
0.1299 EUR |
22,933,982.7636 BIO |
0.1061 EUR |
0.1040 EUR |
0.1503 EUR |
0.1304 EUR |
| 2025-08-19 |
0.1152 EUR |
17,663,470.8141 BIO |
0.1120 EUR |
0.1077 EUR |
0.1241 EUR |
0.1106 EUR |
| 2025-08-18 |
0.1130 EUR |
24,692,273.4084 BIO |
0.1167 EUR |
0.1008 EUR |
0.1263 EUR |
0.1135 EUR |
| 2025-08-17 |
0.0970 EUR |
7,762,084.9775 BIO |
0.0878 EUR |
0.0866 EUR |
0.1082 EUR |
0.1063 EUR |
| 2025-08-16 |
0.0851 EUR |
910,927.4456 BIO |
0.0842 EUR |
0.0821 EUR |
0.0869 EUR |
0.0862 EUR |
| 2025-08-15 |
0.0875 EUR |
1,289,557.0447 BIO |
0.0877 EUR |
0.0819 EUR |
0.0905 EUR |
0.0837 EUR |
| 2025-08-14 |
0.0938 EUR |
3,673,887.9868 BIO |
0.1015 EUR |
0.0869 EUR |
0.1025 EUR |
0.0872 EUR |
| 2025-08-13 |
0.1024 EUR |
4,781,747.9477 BIO |
0.1064 EUR |
0.0978 EUR |
0.1068 EUR |
0.1012 EUR |
| 2025-08-12 |
0.1094 EUR |
9,842,757.4705 BIO |
0.1099 EUR |
0.1000 EUR |
0.1184 EUR |
0.1083 EUR |
| 2025-08-11 |
0.1084 EUR |
14,520,692.7131 BIO |
0.0959 EUR |
0.0950 EUR |
0.1195 EUR |
0.1148 EUR |
| 2025-08-10 |
0.0997 EUR |
19,130,628.7212 BIO |
0.0872 EUR |
0.0871 EUR |
0.1110 EUR |
0.1000 EUR |
| 2025-08-09 |
0.0839 EUR |
13,970,837.5888 BIO |
0.0874 EUR |
0.0769 EUR |
0.1010 EUR |
0.0844 EUR |
| 2025-08-08 |
0.0773 EUR |
22,454,990.4433 BIO |
0.0770 EUR |
0.0717 EUR |
0.0853 EUR |
0.0850 EUR |
| 2025-08-07 |
0.0763 EUR |
55,922,825.2635 BIO |
0.0528 EUR |
0.0517 EUR |
0.0915 EUR |
0.0749 EUR |
| 2025-08-06 |
0.0508 EUR |
116,710.7325 BIO |
0.0492 EUR |
0.0486 EUR |
0.0524 EUR |
0.0522 EUR |
| 2025-08-05 |
0.0520 EUR |
777,758.5947 BIO |
0.0526 EUR |
0.0490 EUR |
0.0526 EUR |
0.0497 EUR |
| 2025-08-04 |
0.0511 EUR |
1,285,844.1153 BIO |
0.0512 EUR |
0.0498 EUR |
0.0534 EUR |
0.0524 EUR |
| 2025-08-03 |
0.0509 EUR |
1,070,722.7196 BIO |
0.0500 EUR |
0.0498 EUR |
0.0516 EUR |
0.0512 EUR |
| 2025-08-02 |
0.0485 EUR |
614,341.6733 BIO |
0.0510 EUR |
0.0470 EUR |
0.0513 EUR |
0.0490 EUR |
| 2025-08-01 |
0.0526 EUR |
1,733,568.6206 BIO |
0.0530 EUR |
0.0490 EUR |
0.0556 EUR |
0.0490 EUR |
| 2025-07-31 |
0.0576 EUR |
4,734,258.3862 BIO |
0.0589 EUR |
0.0553 EUR |
0.0616 EUR |
0.0558 EUR |
| 2025-07-30 |
0.0619 EUR |
6,686,240.5320 BIO |
0.0633 EUR |
0.0586 EUR |
0.0658 EUR |
0.0596 EUR |
| 2025-07-29 |
0.0634 EUR |
27,532,666.2577 BIO |
0.0567 EUR |
0.0555 EUR |
0.0712 EUR |
0.0616 EUR |
| 2025-07-28 |
0.0566 EUR |
352,201.9565 BIO |
0.0578 EUR |
0.0523 EUR |
0.0592 EUR |
0.0528 EUR |
| 2025-07-27 |
0.0556 EUR |
621,636.4420 BIO |
0.0538 EUR |
0.0538 EUR |
0.0578 EUR |
0.0568 EUR |
| 2025-07-26 |
0.0533 EUR |
153,558.5108 BIO |
0.0535 EUR |
0.0528 EUR |
0.0539 EUR |
0.0529 EUR |
| 2025-07-25 |
0.0515 EUR |
83,481.4677 BIO |
0.0503 EUR |
0.0499 EUR |
0.0534 EUR |
0.0533 EUR |
| 2025-07-24 |
0.0517 EUR |
816,337.0318 BIO |
0.0526 EUR |
0.0492 EUR |
0.0526 EUR |
0.0524 EUR |
| 2025-07-23 |
0.0549 EUR |
1,362,381.2330 BIO |
0.0575 EUR |
0.0507 EUR |
0.0586 EUR |
0.0525 EUR |
| 2025-07-22 |
0.0590 EUR |
474,261.2638 BIO |
0.0604 EUR |
0.0549 EUR |
0.0604 EUR |
0.0566 EUR |
| 2025-07-21 |
0.0605 EUR |
1,495,277.6527 BIO |
0.0600 EUR |
0.0587 EUR |
0.0641 EUR |
0.0597 EUR |
| 2025-07-20 |
0.0613 EUR |
696,770.2325 BIO |
0.0595 EUR |
0.0588 EUR |
0.0635 EUR |
0.0605 EUR |
| 2025-07-19 |
0.0572 EUR |
586,374.8184 BIO |
0.0586 EUR |
0.0562 EUR |
0.0597 EUR |
0.0579 EUR |