Identifier on Coinbase Pro: BIO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0524 USD |
46,364.1000 BIO |
0.0521 USD |
0.0520 USD |
0.0526 USD |
0.0524 USD |
| 2025-12-04 |
0.0527 USD |
1,130,738.9000 BIO |
0.0543 USD |
0.0517 USD |
0.0547 USD |
0.0527 USD |
| 2025-12-03 |
0.0547 USD |
1,236,333.2000 BIO |
0.0531 USD |
0.0519 USD |
0.0551 USD |
0.0547 USD |
| 2025-12-02 |
0.0531 USD |
1,719,958.2000 BIO |
0.0510 USD |
0.0490 USD |
0.0543 USD |
0.0531 USD |
| 2025-12-01 |
0.0499 USD |
3,466,641.3000 BIO |
0.0559 USD |
0.0497 USD |
0.0559 USD |
0.0499 USD |
| 2025-11-30 |
0.0559 USD |
676,946.0000 BIO |
0.0581 USD |
0.0558 USD |
0.0582 USD |
0.0559 USD |
| 2025-11-29 |
0.0584 USD |
864,309.6000 BIO |
0.0600 USD |
0.0577 USD |
0.0603 USD |
0.0584 USD |
| 2025-11-28 |
0.0603 USD |
902,633.6000 BIO |
0.0613 USD |
0.0589 USD |
0.0619 USD |
0.0603 USD |
| 2025-11-27 |
0.0615 USD |
570,595.8000 BIO |
0.0614 USD |
0.0608 USD |
0.0626 USD |
0.0615 USD |
| 2025-11-26 |
0.0615 USD |
1,584,995.9000 BIO |
0.0605 USD |
0.0586 USD |
0.0616 USD |
0.0615 USD |
| 2025-11-25 |
0.0601 USD |
1,544,499.0000 BIO |
0.0608 USD |
0.0586 USD |
0.0609 USD |
0.0601 USD |
| 2025-11-24 |
0.0622 USD |
2,252,473.1000 BIO |
0.0595 USD |
0.0589 USD |
0.0628 USD |
0.0622 USD |
| 2025-11-23 |
0.0603 USD |
2,332,228.2000 BIO |
0.0602 USD |
0.0593 USD |
0.0622 USD |
0.0603 USD |
| 2025-11-22 |
0.0594 USD |
1,344,811.5000 BIO |
0.0607 USD |
0.0576 USD |
0.0609 USD |
0.0594 USD |
| 2025-11-21 |
0.0613 USD |
4,318,278.3000 BIO |
0.0651 USD |
0.0575 USD |
0.0659 USD |
0.0613 USD |
| 2025-11-20 |
0.0649 USD |
1,809,392.3000 BIO |
0.0658 USD |
0.0621 USD |
0.0694 USD |
0.0649 USD |
| 2025-11-19 |
0.0651 USD |
1,570,976.0000 BIO |
0.0665 USD |
0.0619 USD |
0.0672 USD |
0.0651 USD |
| 2025-11-18 |
0.0669 USD |
1,320,834.5000 BIO |
0.0631 USD |
0.0622 USD |
0.0670 USD |
0.0669 USD |
| 2025-11-17 |
0.0636 USD |
2,283,982.8000 BIO |
0.0652 USD |
0.0624 USD |
0.0670 USD |
0.0636 USD |
| 2025-11-16 |
0.0642 USD |
2,239,727.9000 BIO |
0.0660 USD |
0.0635 USD |
0.0694 USD |
0.0642 USD |
| 2025-11-15 |
0.0664 USD |
780,582.3000 BIO |
0.0672 USD |
0.0661 USD |
0.0690 USD |
0.0664 USD |
| 2025-11-14 |
0.0661 USD |
3,527,669.8000 BIO |
0.0678 USD |
0.0639 USD |
0.0724 USD |
0.0661 USD |
| 2025-11-13 |
0.0661 USD |
1,853,864.3000 BIO |
0.0723 USD |
0.0654 USD |
0.0731 USD |
0.0661 USD |
| 2025-11-12 |
0.0713 USD |
2,509,084.5000 BIO |
0.0745 USD |
0.0709 USD |
0.0772 USD |
0.0713 USD |
| 2025-11-11 |
0.0766 USD |
5,740,264.4000 BIO |
0.0826 USD |
0.0761 USD |
0.0887 USD |
0.0766 USD |
| 2025-11-10 |
0.0826 USD |
1,781,939.2000 BIO |
0.0814 USD |
0.0810 USD |
0.0836 USD |
0.0826 USD |
| 2025-11-09 |
0.0814 USD |
2,154,797.9000 BIO |
0.0809 USD |
0.0776 USD |
0.0821 USD |
0.0814 USD |
| 2025-11-08 |
0.0803 USD |
2,016,829.5000 BIO |
0.0843 USD |
0.0783 USD |
0.0867 USD |
0.0803 USD |
| 2025-11-07 |
0.0828 USD |
2,587,012.1000 BIO |
0.0748 USD |
0.0741 USD |
0.0829 USD |
0.0828 USD |
| 2025-11-06 |
0.0754 USD |
2,824,345.0000 BIO |
0.0764 USD |
0.0730 USD |
0.0767 USD |
0.0754 USD |
| 2025-11-05 |
0.0761 USD |
4,792,831.9000 BIO |
0.0719 USD |
0.0694 USD |
0.0779 USD |
0.0761 USD |
| 2025-11-04 |
0.0717 USD |
6,300,846.8000 BIO |
0.0772 USD |
0.0669 USD |
0.0794 USD |
0.0717 USD |
| 2025-11-03 |
0.0793 USD |
3,779,521.4000 BIO |
0.0873 USD |
0.0749 USD |
0.0877 USD |
0.0793 USD |
| 2025-11-02 |
0.0862 USD |
4,558,795.9000 BIO |
0.0844 USD |
0.0843 USD |
0.0934 USD |
0.0862 USD |
| 2025-11-01 |
0.0846 USD |
2,794,519.3000 BIO |
0.0833 USD |
0.0829 USD |
0.0861 USD |
0.0846 USD |
| 2025-10-31 |
0.0843 USD |
5,415,485.1000 BIO |
0.0786 USD |
0.0785 USD |
0.0882 USD |
0.0843 USD |
| 2025-10-30 |
0.0778 USD |
4,641,792.3000 BIO |
0.0850 USD |
0.0751 USD |
0.0872 USD |
0.0778 USD |
| 2025-10-29 |
0.0869 USD |
4,096,514.1000 BIO |
0.0857 USD |
0.0838 USD |
0.0894 USD |
0.0869 USD |
| 2025-10-28 |
0.0841 USD |
7,433,349.9000 BIO |
0.0929 USD |
0.0828 USD |
0.0929 USD |
0.0841 USD |
| 2025-10-27 |
0.0950 USD |
4,955,206.2000 BIO |
0.0918 USD |
0.0875 USD |
0.0954 USD |
0.0950 USD |
| 2025-10-26 |
0.0916 USD |
5,481,671.5000 BIO |
0.0913 USD |
0.0888 USD |
0.0932 USD |
0.0916 USD |
| 2025-10-25 |
0.0918 USD |
4,020,504.1000 BIO |
0.0868 USD |
0.0848 USD |
0.0920 USD |
0.0918 USD |
| 2025-10-24 |
0.0866 USD |
9,715,062.2000 BIO |
0.0858 USD |
0.0850 USD |
0.0923 USD |
0.0866 USD |
| 2025-10-23 |
0.0852 USD |
5,515,074.8000 BIO |
0.0829 USD |
0.0823 USD |
0.0866 USD |
0.0852 USD |
| 2025-10-22 |
0.0840 USD |
5,591,482.5000 BIO |
0.0893 USD |
0.0833 USD |
0.0895 USD |
0.0840 USD |
| 2025-10-21 |
0.0929 USD |
17,793,212.8000 BIO |
0.1024 USD |
0.0896 USD |
0.1024 USD |
0.0929 USD |
| 2025-10-20 |
0.1034 USD |
31,563,649.7000 BIO |
0.0838 USD |
0.0814 USD |
0.1285 USD |
0.1034 USD |
| 2025-10-19 |
0.0845 USD |
5,245,412.4000 BIO |
0.0803 USD |
0.0780 USD |
0.0847 USD |
0.0845 USD |
| 2025-10-18 |
0.0802 USD |
4,505,517.0000 BIO |
0.0813 USD |
0.0793 USD |
0.0835 USD |
0.0802 USD |
| 2025-10-17 |
0.0815 USD |
7,511,958.7000 BIO |
0.0851 USD |
0.0778 USD |
0.0868 USD |
0.0815 USD |