Identifier on Bitvavo: BIO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-04 |
0.0931 EUR |
1,520,225.5674 BIO |
0.0998 EUR |
0.0850 EUR |
0.0998 EUR |
0.0851 EUR |
| 2025-03-03 |
0.1251 EUR |
452,852.0205 BIO |
0.1250 EUR |
0.1176 EUR |
0.1297 EUR |
0.1190 EUR |
| 2025-03-02 |
0.1249 EUR |
1,428,944.5751 BIO |
0.1293 EUR |
0.1154 EUR |
0.1313 EUR |
0.1186 EUR |
| 2025-03-01 |
0.1202 EUR |
1,768,177.7846 BIO |
0.1215 EUR |
0.1150 EUR |
0.1275 EUR |
0.1165 EUR |
| 2025-02-28 |
0.1191 EUR |
2,593,509.3051 BIO |
0.1153 EUR |
0.1101 EUR |
0.1273 EUR |
0.1238 EUR |
| 2025-02-27 |
0.1157 EUR |
3,679,679.9263 BIO |
0.1113 EUR |
0.1111 EUR |
0.1259 EUR |
0.1155 EUR |
| 2025-02-26 |
0.1043 EUR |
1,306,581.8765 BIO |
0.1029 EUR |
0.1005 EUR |
0.1084 EUR |
0.1068 EUR |
| 2025-02-25 |
0.0979 EUR |
4,642,925.1120 BIO |
0.0951 EUR |
0.0895 EUR |
0.1054 EUR |
0.1023 EUR |
| 2025-02-24 |
0.1094 EUR |
3,193,589.3238 BIO |
0.1200 EUR |
0.0950 EUR |
0.1224 EUR |
0.1091 EUR |
| 2025-02-23 |
0.1284 EUR |
1,805,724.7088 BIO |
0.1335 EUR |
0.1193 EUR |
0.1357 EUR |
0.1212 EUR |
| 2025-02-22 |
0.1307 EUR |
6,510,168.8988 BIO |
0.1243 EUR |
0.1214 EUR |
0.1384 EUR |
0.1290 EUR |
| 2025-02-21 |
0.1243 EUR |
4,315,686.8425 BIO |
0.1184 EUR |
0.1180 EUR |
0.1327 EUR |
0.1220 EUR |
| 2025-02-20 |
0.1165 EUR |
1,982,472.3175 BIO |
0.1140 EUR |
0.1114 EUR |
0.1200 EUR |
0.1158 EUR |
| 2025-02-19 |
0.1147 EUR |
1,066,766.6945 BIO |
0.1133 EUR |
0.1111 EUR |
0.1173 EUR |
0.1141 EUR |
| 2025-02-18 |
0.1126 EUR |
1,121,859.8624 BIO |
0.1211 EUR |
0.1069 EUR |
0.1211 EUR |
0.1125 EUR |
| 2025-02-17 |
0.1228 EUR |
3,951,203.6567 BIO |
0.1277 EUR |
0.1160 EUR |
0.1303 EUR |
0.1209 EUR |
| 2025-02-16 |
0.1323 EUR |
912,365.7875 BIO |
0.1319 EUR |
0.1271 EUR |
0.1370 EUR |
0.1284 EUR |
| 2025-02-15 |
0.1386 EUR |
843,928.1447 BIO |
0.1438 EUR |
0.1297 EUR |
0.1452 EUR |
0.1313 EUR |
| 2025-02-14 |
0.1466 EUR |
3,463,374.6317 BIO |
0.1512 EUR |
0.1384 EUR |
0.1531 EUR |
0.1467 EUR |
| 2025-02-13 |
0.1525 EUR |
9,886,647.2678 BIO |
0.1527 EUR |
0.1424 EUR |
0.1665 EUR |
0.1535 EUR |
| 2025-02-12 |
0.1353 EUR |
10,204,242.7399 BIO |
0.1294 EUR |
0.1250 EUR |
0.1473 EUR |
0.1447 EUR |