Identifier on Kraken: BIOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-26 |
0.0916 USD |
887,714.9337 BIO |
0.0912 USD |
0.0888 USD |
0.0932 USD |
0.0897 USD |
| 2025-10-25 |
0.0925 USD |
865,259.7831 BIO |
0.0867 USD |
0.0850 USD |
0.1004 USD |
0.0911 USD |
| 2025-10-24 |
0.0884 USD |
838,992.6644 BIO |
0.0856 USD |
0.0852 USD |
0.0919 USD |
0.0859 USD |
| 2025-10-23 |
0.0839 USD |
700,924.2100 BIO |
0.0828 USD |
0.0825 USD |
0.0862 USD |
0.0852 USD |
| 2025-10-22 |
0.0866 USD |
1,245,458.5025 BIO |
0.0888 USD |
0.0810 USD |
0.0889 USD |
0.0817 USD |
| 2025-10-21 |
0.0952 USD |
5,223,603.5280 BIO |
0.1019 USD |
0.0895 USD |
0.1019 USD |
0.0957 USD |
| 2025-10-20 |
0.1128 USD |
6,439,801.5461 BIO |
0.0834 USD |
0.0817 USD |
0.1324 USD |
0.1100 USD |
| 2025-10-19 |
0.0837 USD |
639,397.6287 BIO |
0.0799 USD |
0.0788 USD |
0.0876 USD |
0.0850 USD |
| 2025-10-18 |
0.0815 USD |
299,099.4809 BIO |
0.0811 USD |
0.0794 USD |
0.0835 USD |
0.0804 USD |
| 2025-10-17 |
0.0826 USD |
125,127.6136 BIO |
0.0859 USD |
0.0782 USD |
0.0866 USD |
0.0802 USD |