Identifier on Kraken: BIOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
0.0473 USD |
12,061.1119 BIO |
0.0466 USD |
0.0465 USD |
0.0479 USD |
0.0467 USD |
| 2025-12-14 |
0.0502 USD |
623,226.1736 BIO |
0.0494 USD |
0.0460 USD |
0.0521 USD |
0.0466 USD |
| 2025-12-13 |
0.0492 USD |
532,628.1077 BIO |
0.0484 USD |
0.0480 USD |
0.0523 USD |
0.0490 USD |
| 2025-12-12 |
0.0499 USD |
585,499.9400 BIO |
0.0486 USD |
0.0466 USD |
0.0520 USD |
0.0478 USD |
| 2025-12-11 |
0.0498 USD |
910,613.2123 BIO |
0.0516 USD |
0.0477 USD |
0.0522 USD |
0.0501 USD |
| 2025-12-10 |
0.0508 USD |
1,403,896.6376 BIO |
0.0510 USD |
0.0486 USD |
0.0550 USD |
0.0543 USD |
| 2025-12-09 |
0.0485 USD |
57,162.7657 BIO |
0.0486 USD |
0.0477 USD |
0.0492 USD |
0.0492 USD |
| 2025-12-08 |
0.0482 USD |
84,617.8810 BIO |
0.0471 USD |
0.0465 USD |
0.0497 USD |
0.0485 USD |
| 2025-12-07 |
0.0522 USD |
651,350.4337 BIO |
0.0514 USD |
0.0472 USD |
0.0558 USD |
0.0492 USD |
| 2025-12-06 |
0.0495 USD |
124,483.9660 BIO |
0.0486 USD |
0.0486 USD |
0.0502 USD |
0.0499 USD |
| 2025-12-05 |
0.0518 USD |
6,781.9408 BIO |
0.0523 USD |
0.0510 USD |
0.0526 USD |
0.0512 USD |
| 2025-12-04 |
0.0538 USD |
557,542.3083 BIO |
0.0540 USD |
0.0518 USD |
0.0546 USD |
0.0521 USD |
| 2025-12-03 |
0.0531 USD |
932,486.1967 BIO |
0.0534 USD |
0.0519 USD |
0.0545 USD |
0.0538 USD |
| 2025-12-02 |
0.0496 USD |
3,180,094.9150 BIO |
0.0510 USD |
0.0487 USD |
0.0540 USD |
0.0540 USD |
| 2025-12-01 |
0.0525 USD |
909,037.9050 BIO |
0.0558 USD |
0.0499 USD |
0.0558 USD |
0.0508 USD |
| 2025-11-30 |
0.0574 USD |
80,165.8633 BIO |
0.0583 USD |
0.0569 USD |
0.0583 USD |
0.0577 USD |
| 2025-11-29 |
0.0591 USD |
232,320.9108 BIO |
0.0599 USD |
0.0578 USD |
0.0601 USD |
0.0582 USD |
| 2025-11-28 |
0.0603 USD |
969,871.3319 BIO |
0.0613 USD |
0.0589 USD |
0.0618 USD |
0.0599 USD |
| 2025-11-27 |
0.0612 USD |
256,969.0698 BIO |
0.0613 USD |
0.0607 USD |
0.0617 USD |
0.0617 USD |
| 2025-11-26 |
0.0604 USD |
1,868,381.7942 BIO |
0.0605 USD |
0.0586 USD |
0.0625 USD |
0.0612 USD |
| 2025-11-25 |
0.0602 USD |
245,867.1175 BIO |
0.0611 USD |
0.0587 USD |
0.0611 USD |
0.0602 USD |
| 2025-11-24 |
0.0607 USD |
92,527.8361 BIO |
0.0597 USD |
0.0597 USD |
0.0622 USD |
0.0608 USD |
| 2025-11-23 |
0.0609 USD |
330,197.3940 BIO |
0.0603 USD |
0.0593 USD |
0.0618 USD |
0.0598 USD |
| 2025-11-22 |
0.0594 USD |
58,788.5924 BIO |
0.0610 USD |
0.0582 USD |
0.0610 USD |
0.0594 USD |
| 2025-11-21 |
0.0603 USD |
533,720.1004 BIO |
0.0652 USD |
0.0567 USD |
0.0658 USD |
0.0617 USD |
| 2025-11-20 |
0.0671 USD |
333,212.8307 BIO |
0.0658 USD |
0.0626 USD |
0.0691 USD |
0.0626 USD |
| 2025-11-19 |
0.0646 USD |
157,014.7149 BIO |
0.0659 USD |
0.0619 USD |
0.0669 USD |
0.0652 USD |
| 2025-11-18 |
0.0651 USD |
156,336.4984 BIO |
0.0626 USD |
0.0626 USD |
0.0670 USD |
0.0670 USD |
| 2025-11-17 |
0.0657 USD |
44,886.3657 BIO |
0.0654 USD |
0.0647 USD |
0.0664 USD |
0.0647 USD |
| 2025-11-16 |
0.0663 USD |
165,557.3059 BIO |
0.0663 USD |
0.0635 USD |
0.0693 USD |
0.0637 USD |
| 2025-11-15 |
0.0680 USD |
158,810.5481 BIO |
0.0666 USD |
0.0666 USD |
0.0688 USD |
0.0677 USD |
| 2025-11-14 |
0.0673 USD |
479,473.6864 BIO |
0.0682 USD |
0.0636 USD |
0.0720 USD |
0.0667 USD |
| 2025-11-13 |
0.0678 USD |
688,984.2957 BIO |
0.0719 USD |
0.0653 USD |
0.0731 USD |
0.0670 USD |
| 2025-11-12 |
0.0752 USD |
314,197.0929 BIO |
0.0742 USD |
0.0742 USD |
0.0773 USD |
0.0748 USD |
| 2025-11-11 |
0.0822 USD |
1,477,993.1867 BIO |
0.0827 USD |
0.0781 USD |
0.0883 USD |
0.0782 USD |
| 2025-11-10 |
0.0819 USD |
271,623.3459 BIO |
0.0804 USD |
0.0804 USD |
0.0827 USD |
0.0818 USD |
| 2025-11-09 |
0.0812 USD |
550,573.9936 BIO |
0.0801 USD |
0.0780 USD |
0.0821 USD |
0.0803 USD |
| 2025-11-08 |
0.0811 USD |
401,063.1432 BIO |
0.0838 USD |
0.0784 USD |
0.0864 USD |
0.0809 USD |
| 2025-11-07 |
0.0748 USD |
9,949.3208 BIO |
0.0750 USD |
0.0743 USD |
0.0753 USD |
0.0744 USD |
| 2025-11-06 |
0.0754 USD |
729,671.4433 BIO |
0.0768 USD |
0.0728 USD |
0.0768 USD |
0.0739 USD |
| 2025-11-05 |
0.0746 USD |
681,639.5820 BIO |
0.0715 USD |
0.0697 USD |
0.0778 USD |
0.0765 USD |
| 2025-11-04 |
0.0726 USD |
693,841.1991 BIO |
0.0772 USD |
0.0669 USD |
0.0791 USD |
0.0719 USD |
| 2025-11-03 |
0.0786 USD |
1,243,365.5037 BIO |
0.0860 USD |
0.0735 USD |
0.0860 USD |
0.0761 USD |
| 2025-11-02 |
0.0884 USD |
180,162.3533 BIO |
0.0845 USD |
0.0845 USD |
0.0929 USD |
0.0873 USD |
| 2025-11-01 |
0.0842 USD |
141,912.7999 BIO |
0.0828 USD |
0.0828 USD |
0.0854 USD |
0.0846 USD |
| 2025-10-31 |
0.0836 USD |
346,175.3107 BIO |
0.0787 USD |
0.0787 USD |
0.0876 USD |
0.0836 USD |
| 2025-10-30 |
0.0802 USD |
555,013.7713 BIO |
0.0853 USD |
0.0782 USD |
0.0871 USD |
0.0791 USD |
| 2025-10-29 |
0.0863 USD |
445,362.4770 BIO |
0.0859 USD |
0.0838 USD |
0.0881 USD |
0.0875 USD |
| 2025-10-28 |
0.0891 USD |
450,333.0987 BIO |
0.0925 USD |
0.0858 USD |
0.0925 USD |
0.0867 USD |
| 2025-10-27 |
0.0903 USD |
169,873.9751 BIO |
0.0917 USD |
0.0871 USD |
0.0933 USD |
0.0933 USD |