Identifier on Bitvavo: BIO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-18 |
0.0605 EUR |
1,770,114.4171 BIO |
0.0625 EUR |
0.0569 EUR |
0.0646 EUR |
0.0582 EUR |
| 2025-07-17 |
0.0625 EUR |
343,680.5336 BIO |
0.0592 EUR |
0.0592 EUR |
0.0626 EUR |
0.0605 EUR |
| 2025-07-16 |
0.0617 EUR |
3,077,951.5042 BIO |
0.0618 EUR |
0.0602 EUR |
0.0645 EUR |
0.0645 EUR |
| 2025-07-15 |
0.0605 EUR |
3,274,719.7785 BIO |
0.0596 EUR |
0.0570 EUR |
0.0637 EUR |
0.0613 EUR |
| 2025-07-14 |
0.0609 EUR |
10,837,801.8431 BIO |
0.0536 EUR |
0.0536 EUR |
0.0653 EUR |
0.0612 EUR |
| 2025-07-13 |
0.0535 EUR |
2,902,350.3479 BIO |
0.0518 EUR |
0.0517 EUR |
0.0567 EUR |
0.0567 EUR |
| 2025-07-12 |
0.0517 EUR |
1,415,740.2937 BIO |
0.0528 EUR |
0.0482 EUR |
0.0533 EUR |
0.0511 EUR |
| 2025-07-11 |
0.0555 EUR |
3,981,304.2371 BIO |
0.0560 EUR |
0.0515 EUR |
0.0580 EUR |
0.0519 EUR |
| 2025-07-10 |
0.0482 EUR |
2,850,350.4678 BIO |
0.0466 EUR |
0.0460 EUR |
0.0536 EUR |
0.0533 EUR |
| 2025-07-09 |
0.0453 EUR |
3,996,275.4224 BIO |
0.0436 EUR |
0.0433 EUR |
0.0484 EUR |
0.0459 EUR |
| 2025-07-08 |
0.0426 EUR |
410,206.9865 BIO |
0.0431 EUR |
0.0413 EUR |
0.0435 EUR |
0.0419 EUR |
| 2025-07-07 |
0.0434 EUR |
878,693.0872 BIO |
0.0447 EUR |
0.0429 EUR |
0.0448 EUR |
0.0432 EUR |
| 2025-07-06 |
0.0448 EUR |
597,232.7369 BIO |
0.0436 EUR |
0.0431 EUR |
0.0459 EUR |
0.0444 EUR |
| 2025-07-05 |
0.0432 EUR |
401,035.4419 BIO |
0.0431 EUR |
0.0428 EUR |
0.0442 EUR |
0.0429 EUR |
| 2025-07-04 |
0.0430 EUR |
2,114,771.0352 BIO |
0.0454 EUR |
0.0421 EUR |
0.0454 EUR |
0.0430 EUR |
| 2025-07-03 |
0.0468 EUR |
1,458,363.1912 BIO |
0.0474 EUR |
0.0465 EUR |
0.0482 EUR |
0.0468 EUR |
| 2025-07-02 |
0.0450 EUR |
2,029,006.2944 BIO |
0.0418 EUR |
0.0413 EUR |
0.0473 EUR |
0.0473 EUR |
| 2025-07-01 |
0.0435 EUR |
313,061.0183 BIO |
0.0435 EUR |
0.0423 EUR |
0.0435 EUR |
0.0425 EUR |
| 2025-06-30 |
0.0440 EUR |
599,676.2329 BIO |
0.0459 EUR |
0.0434 EUR |
0.0459 EUR |
0.0440 EUR |
| 2025-06-29 |
0.0449 EUR |
608,133.2776 BIO |
0.0443 EUR |
0.0441 EUR |
0.0456 EUR |
0.0451 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 |