Identifier on Kraken: BIOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-20 |
0.0510 USD |
21,362.8160 BIO |
0.0512 USD |
0.0477 USD |
0.0524 USD |
0.0497 USD |
| 2025-06-19 |
0.0517 USD |
5,887.4328 BIO |
0.0529 USD |
0.0510 USD |
0.0530 USD |
0.0518 USD |
| 2025-06-18 |
0.0525 USD |
16,002.0767 BIO |
0.0522 USD |
0.0516 USD |
0.0532 USD |
0.0529 USD |
| 2025-06-17 |
0.0534 USD |
29,416.1159 BIO |
0.0534 USD |
0.0519 USD |
0.0543 USD |
0.0534 USD |
| 2025-06-16 |
0.0574 USD |
5,874.8253 BIO |
0.0551 USD |
0.0551 USD |
0.0583 USD |
0.0564 USD |
| 2025-06-15 |
0.0552 USD |
60,843.4029 BIO |
0.0558 USD |
0.0535 USD |
0.0558 USD |
0.0548 USD |
| 2025-06-14 |
0.0552 USD |
9,089.9107 BIO |
0.0551 USD |
0.0547 USD |
0.0564 USD |
0.0554 USD |
| 2025-06-13 |
0.0551 USD |
60,792.7361 BIO |
0.0543 USD |
0.0527 USD |
0.0619 USD |
0.0542 USD |
| 2025-06-12 |
0.0616 USD |
59,087.0062 BIO |
0.0620 USD |
0.0607 USD |
0.0623 USD |
0.0607 USD |
| 2025-06-11 |
0.0670 USD |
53,752.5641 BIO |
0.0676 USD |
0.0647 USD |
0.0686 USD |
0.0661 USD |
| 2025-06-10 |
0.0676 USD |
15,098.3535 BIO |
0.0688 USD |
0.0648 USD |
0.0715 USD |
0.0670 USD |
| 2025-06-09 |
0.0621 USD |
14,092.4220 BIO |
0.0607 USD |
0.0594 USD |
0.0636 USD |
0.0634 USD |
| 2025-06-08 |
0.0609 USD |
23,514.3851 BIO |
0.0616 USD |
0.0597 USD |
0.0622 USD |
0.0620 USD |
| 2025-06-07 |
0.0607 USD |
47,426.6674 BIO |
0.0603 USD |
0.0595 USD |
0.0628 USD |
0.0620 USD |
| 2025-06-06 |
0.0610 USD |
81,040.5196 BIO |
0.0598 USD |
0.0568 USD |
0.0627 USD |
0.0613 USD |
| 2025-06-05 |
0.0632 USD |
30,683.5266 BIO |
0.0644 USD |
0.0613 USD |
0.0650 USD |
0.0613 USD |
| 2025-06-04 |
0.0654 USD |
41,018.9507 BIO |
0.0692 USD |
0.0636 USD |
0.0711 USD |
0.0636 USD |
| 2025-06-03 |
0.0709 USD |
76,375.8882 BIO |
0.0702 USD |
0.0695 USD |
0.0732 USD |
0.0705 USD |
| 2025-06-02 |
0.0660 USD |
13,888.7045 BIO |
0.0687 USD |
0.0652 USD |
0.0697 USD |
0.0654 USD |
| 2025-06-01 |
0.0659 USD |
5,033.7159 BIO |
0.0661 USD |
0.0651 USD |
0.0678 USD |
0.0654 USD |
| 2025-05-31 |
0.0628 USD |
96,969.2819 BIO |
0.0609 USD |
0.0600 USD |
0.0670 USD |
0.0658 USD |
| 2025-05-30 |
0.0727 USD |
41,782.8161 BIO |
0.0775 USD |
0.0692 USD |
0.0775 USD |
0.0711 USD |
| 2025-05-29 |
0.0828 USD |
15,774.5860 BIO |
0.0805 USD |
0.0781 USD |
0.0856 USD |
0.0788 USD |
| 2025-05-28 |
0.0840 USD |
110,176.3408 BIO |
0.0845 USD |
0.0795 USD |
0.0872 USD |
0.0803 USD |
| 2025-05-27 |
0.0818 USD |
103,438.0576 BIO |
0.0813 USD |
0.0788 USD |
0.0851 USD |
0.0813 USD |
| 2025-05-26 |
0.0838 USD |
493,127.3895 BIO |
0.0874 USD |
0.0797 USD |
0.0916 USD |
0.0804 USD |
| 2025-05-25 |
0.0844 USD |
78,917.3420 BIO |
0.0867 USD |
0.0790 USD |
0.0894 USD |
0.0804 USD |
| 2025-05-24 |
0.0888 USD |
166,404.2028 BIO |
0.0868 USD |
0.0843 USD |
0.0916 USD |
0.0888 USD |
| 2025-05-23 |
0.0945 USD |
722,981.2130 BIO |
0.1005 USD |
0.0880 USD |
0.1021 USD |
0.0912 USD |
| 2025-05-22 |
0.0932 USD |
923,589.7904 BIO |
0.0793 USD |
0.0793 USD |
0.0994 USD |
0.0975 USD |
| 2025-05-21 |
0.0750 USD |
767,176.2221 BIO |
0.0746 USD |
0.0706 USD |
0.0797 USD |
0.0757 USD |
| 2025-05-20 |
0.0758 USD |
9,134.0273 BIO |
0.0750 USD |
0.0734 USD |
0.0833 USD |
0.0750 USD |
| 2025-05-19 |
0.0739 USD |
37,923.9355 BIO |
0.0784 USD |
0.0696 USD |
0.0788 USD |
0.0732 USD |
| 2025-05-18 |
0.0729 USD |
3,688.7762 BIO |
0.0716 USD |
0.0713 USD |
0.0760 USD |
0.0760 USD |
| 2025-05-17 |
0.0727 USD |
52,929.0860 BIO |
0.0740 USD |
0.0704 USD |
0.0746 USD |
0.0716 USD |
| 2025-05-16 |
0.0797 USD |
148,861.9025 BIO |
0.0788 USD |
0.0760 USD |
0.0838 USD |
0.0760 USD |
| 2025-05-15 |
0.0821 USD |
63,234.0463 BIO |
0.0862 USD |
0.0780 USD |
0.0866 USD |
0.0833 USD |
| 2025-05-14 |
0.0951 USD |
287,994.1333 BIO |
0.0944 USD |
0.0894 USD |
0.1056 USD |
0.0902 USD |
| 2025-05-13 |
0.0900 USD |
288,891.1097 BIO |
0.0859 USD |
0.0785 USD |
0.0977 USD |
0.0948 USD |
| 2025-05-12 |
0.0895 USD |
719,340.8884 BIO |
0.0857 USD |
0.0823 USD |
0.0963 USD |
0.0850 USD |
| 2025-05-11 |
0.0883 USD |
201,855.7529 BIO |
0.0940 USD |
0.0845 USD |
0.0940 USD |
0.0868 USD |
| 2025-05-10 |
0.0871 USD |
1,235,129.4111 BIO |
0.0910 USD |
0.0827 USD |
0.0921 USD |
0.0907 USD |
| 2025-05-09 |
0.0776 USD |
1,870,627.7707 BIO |
0.0704 USD |
0.0702 USD |
0.0880 USD |
0.0806 USD |
| 2025-05-08 |
0.0629 USD |
66,003.5637 BIO |
0.0590 USD |
0.0581 USD |
0.0710 USD |
0.0710 USD |
| 2025-05-07 |
0.0591 USD |
81,606.1239 BIO |
0.0593 USD |
0.0568 USD |
0.0609 USD |
0.0593 USD |
| 2025-05-06 |
0.0590 USD |
166,952.0488 BIO |
0.0623 USD |
0.0573 USD |
0.0641 USD |
0.0582 USD |
| 2025-05-05 |
0.0615 USD |
440,974.3594 BIO |
0.0588 USD |
0.0578 USD |
0.0644 USD |
0.0628 USD |
| 2025-05-04 |
0.0600 USD |
464,899.1956 BIO |
0.0664 USD |
0.0565 USD |
0.0665 USD |
0.0588 USD |
| 2025-05-03 |
0.0718 USD |
149,535.2071 BIO |
0.0710 USD |
0.0661 USD |
0.0770 USD |
0.0666 USD |
| 2025-05-02 |
0.0690 USD |
232,565.0489 BIO |
0.0712 USD |
0.0674 USD |
0.0718 USD |
0.0710 USD |