Identifier on Kraken: BIOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-20 |
0.1542 USD |
9,938,933.4422 BIO |
0.1230 USD |
0.1210 USD |
0.1750 USD |
0.1516 USD |
| 2025-08-19 |
0.1345 USD |
4,013,117.5275 BIO |
0.1326 USD |
0.1266 USD |
0.1442 USD |
0.1371 USD |
| 2025-08-18 |
0.1322 USD |
7,169,332.0723 BIO |
0.1357 USD |
0.1175 USD |
0.1477 USD |
0.1368 USD |
| 2025-08-17 |
0.1058 USD |
1,444,576.4751 BIO |
0.1005 USD |
0.1001 USD |
0.1117 USD |
0.1084 USD |
| 2025-08-16 |
0.0987 USD |
505,357.7681 BIO |
0.0979 USD |
0.0960 USD |
0.1008 USD |
0.0989 USD |
| 2025-08-15 |
0.1038 USD |
233,960.4439 BIO |
0.1031 USD |
0.1017 USD |
0.1056 USD |
0.1034 USD |
| 2025-08-14 |
0.1117 USD |
1,415,017.1547 BIO |
0.1196 USD |
0.1000 USD |
0.1212 USD |
0.1049 USD |
| 2025-08-13 |
0.1195 USD |
1,340,685.4619 BIO |
0.1241 USD |
0.1148 USD |
0.1246 USD |
0.1181 USD |
| 2025-08-12 |
0.1267 USD |
5,760,463.7645 BIO |
0.1263 USD |
0.1165 USD |
0.1376 USD |
0.1247 USD |
| 2025-08-11 |
0.1195 USD |
5,728,222.9368 BIO |
0.1136 USD |
0.1100 USD |
0.1389 USD |
0.1225 USD |
| 2025-08-10 |
0.1161 USD |
6,528,881.4013 BIO |
0.1020 USD |
0.1004 USD |
0.1298 USD |
0.1155 USD |
| 2025-08-09 |
0.0967 USD |
3,363,269.3369 BIO |
0.1016 USD |
0.0897 USD |
0.1167 USD |
0.0975 USD |
| 2025-08-08 |
0.0901 USD |
4,089,833.5667 BIO |
0.0904 USD |
0.0829 USD |
0.0995 USD |
0.0948 USD |
| 2025-08-07 |
0.0919 USD |
4,978,331.7311 BIO |
0.0616 USD |
0.0607 USD |
0.1073 USD |
0.0929 USD |
| 2025-08-06 |
0.0595 USD |
114,419.6917 BIO |
0.0573 USD |
0.0566 USD |
0.0615 USD |
0.0609 USD |
| 2025-08-05 |
0.0593 USD |
151,761.9909 BIO |
0.0614 USD |
0.0573 USD |
0.0623 USD |
0.0573 USD |
| 2025-08-04 |
0.0598 USD |
827,164.2116 BIO |
0.0594 USD |
0.0557 USD |
0.0655 USD |
0.0611 USD |
| 2025-08-03 |
0.0580 USD |
287,205.2980 BIO |
0.0576 USD |
0.0569 USD |
0.0597 USD |
0.0591 USD |
| 2025-08-02 |
0.0566 USD |
125,198.5469 BIO |
0.0583 USD |
0.0545 USD |
0.0594 USD |
0.0550 USD |
| 2025-08-01 |
0.0608 USD |
555,955.4455 BIO |
0.0606 USD |
0.0577 USD |
0.0634 USD |
0.0577 USD |
| 2025-07-31 |
0.0666 USD |
1,175,472.6287 BIO |
0.0679 USD |
0.0618 USD |
0.0706 USD |
0.0619 USD |
| 2025-07-30 |
0.0717 USD |
550,622.2072 BIO |
0.0739 USD |
0.0673 USD |
0.0779 USD |
0.0697 USD |
| 2025-07-29 |
0.0731 USD |
2,825,652.1796 BIO |
0.0658 USD |
0.0646 USD |
0.0821 USD |
0.0693 USD |
| 2025-07-28 |
0.0645 USD |
265,584.5090 BIO |
0.0682 USD |
0.0609 USD |
0.0692 USD |
0.0615 USD |
| 2025-07-27 |
0.0634 USD |
40,699.5732 BIO |
0.0621 USD |
0.0621 USD |
0.0666 USD |
0.0661 USD |
| 2025-07-26 |
0.0627 USD |
32,257.4575 BIO |
0.0633 USD |
0.0621 USD |
0.0634 USD |
0.0627 USD |
| 2025-07-25 |
0.0610 USD |
38,879.7730 BIO |
0.0597 USD |
0.0579 USD |
0.0626 USD |
0.0623 USD |
| 2025-07-24 |
0.0597 USD |
171,575.2266 BIO |
0.0613 USD |
0.0574 USD |
0.0628 USD |
0.0602 USD |
| 2025-07-23 |
0.0639 USD |
78,785.6880 BIO |
0.0683 USD |
0.0597 USD |
0.0688 USD |
0.0597 USD |
| 2025-07-22 |
0.0678 USD |
67,271.4701 BIO |
0.0712 USD |
0.0646 USD |
0.0712 USD |
0.0668 USD |
| 2025-07-21 |
0.0709 USD |
159,573.6027 BIO |
0.0701 USD |
0.0688 USD |
0.0742 USD |
0.0701 USD |
| 2025-07-20 |
0.0689 USD |
2,064,663.2489 BIO |
0.0683 USD |
0.0680 USD |
0.0741 USD |
0.0710 USD |
| 2025-07-19 |
0.0666 USD |
69,101.8775 BIO |
0.0678 USD |
0.0658 USD |
0.0693 USD |
0.0687 USD |
| 2025-07-18 |
0.0720 USD |
276,442.4980 BIO |
0.0713 USD |
0.0668 USD |
0.0755 USD |
0.0696 USD |
| 2025-07-17 |
0.0708 USD |
236,895.4386 BIO |
0.0721 USD |
0.0681 USD |
0.0734 USD |
0.0713 USD |
| 2025-07-16 |
0.0720 USD |
271,805.9520 BIO |
0.0717 USD |
0.0706 USD |
0.0748 USD |
0.0724 USD |
| 2025-07-15 |
0.0710 USD |
97,757.3435 BIO |
0.0698 USD |
0.0674 USD |
0.0742 USD |
0.0724 USD |
| 2025-07-14 |
0.0724 USD |
92,599.6022 BIO |
0.0629 USD |
0.0628 USD |
0.0796 USD |
0.0725 USD |
| 2025-07-13 |
0.0613 USD |
169,417.0367 BIO |
0.0592 USD |
0.0592 USD |
0.0645 USD |
0.0618 USD |
| 2025-07-12 |
0.0583 USD |
12,576.0818 BIO |
0.0621 USD |
0.0573 USD |
0.0621 USD |
0.0583 USD |
| 2025-07-11 |
0.0656 USD |
209,268.5082 BIO |
0.0657 USD |
0.0612 USD |
0.0680 USD |
0.0648 USD |
| 2025-07-10 |
0.0593 USD |
122,342.5404 BIO |
0.0546 USD |
0.0543 USD |
0.0639 USD |
0.0639 USD |
| 2025-07-09 |
0.0533 USD |
46,722.8363 BIO |
0.0509 USD |
0.0505 USD |
0.0572 USD |
0.0548 USD |
| 2025-07-08 |
0.0495 USD |
39,459.4591 BIO |
0.0513 USD |
0.0487 USD |
0.0513 USD |
0.0512 USD |
| 2025-07-07 |
0.0518 USD |
27,152.3575 BIO |
0.0520 USD |
0.0506 USD |
0.0533 USD |
0.0506 USD |
| 2025-07-06 |
0.0517 USD |
131,935.0337 BIO |
0.0515 USD |
0.0509 USD |
0.0523 USD |
0.0510 USD |
| 2025-07-05 |
0.0507 USD |
3,600.0452 BIO |
0.0511 USD |
0.0500 USD |
0.0520 USD |
0.0500 USD |
| 2025-07-04 |
0.0512 USD |
108,196.8854 BIO |
0.0542 USD |
0.0494 USD |
0.0542 USD |
0.0502 USD |
| 2025-07-03 |
0.0565 USD |
35,464.6571 BIO |
0.0557 USD |
0.0548 USD |
0.0572 USD |
0.0561 USD |
| 2025-07-02 |
0.0500 USD |
16,695.8970 BIO |
0.0497 USD |
0.0488 USD |
0.0506 USD |
0.0506 USD |