Identifier on Kraken: BIOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-05 |
0.0285 USD |
950,052.4585 BIO |
0.0298 USD |
0.0264 USD |
0.0298 USD |
0.0268 USD |
| 2026-02-04 |
0.0302 USD |
733,285.0548 BIO |
0.0307 USD |
0.0296 USD |
0.0313 USD |
0.0298 USD |
| 2026-02-03 |
0.0313 USD |
230,073.7220 BIO |
0.0325 USD |
0.0304 USD |
0.0325 USD |
0.0309 USD |
| 2026-02-02 |
0.0323 USD |
285,832.9652 BIO |
0.0327 USD |
0.0311 USD |
0.0333 USD |
0.0326 USD |
| 2026-02-01 |
0.0339 USD |
236,411.5715 BIO |
0.0334 USD |
0.0321 USD |
0.0348 USD |
0.0323 USD |
| 2026-01-31 |
0.0379 USD |
53,550.3955 BIO |
0.0381 USD |
0.0377 USD |
0.0381 USD |
0.0379 USD |
| 2026-01-30 |
0.0384 USD |
365,758.4586 BIO |
0.0393 USD |
0.0377 USD |
0.0396 USD |
0.0382 USD |
| 2026-01-29 |
0.0409 USD |
425,332.4873 BIO |
0.0434 USD |
0.0385 USD |
0.0434 USD |
0.0394 USD |
| 2026-01-28 |
0.0448 USD |
6,999.1798 BIO |
0.0452 USD |
0.0446 USD |
0.0453 USD |
0.0446 USD |
| 2026-01-27 |
0.0435 USD |
2,526,838.3395 BIO |
0.0447 USD |
0.0426 USD |
0.0456 USD |
0.0454 USD |
| 2026-01-26 |
0.0446 USD |
1,234,802.4605 BIO |
0.0442 USD |
0.0439 USD |
0.0467 USD |
0.0452 USD |
| 2026-01-25 |
0.0501 USD |
363,110.5724 BIO |
0.0508 USD |
0.0490 USD |
0.0509 USD |
0.0494 USD |
| 2026-01-24 |
0.0498 USD |
2,158,845.6139 BIO |
0.0491 USD |
0.0478 USD |
0.0511 USD |
0.0508 USD |
| 2026-01-23 |
0.0527 USD |
1,512,791.1371 BIO |
0.0507 USD |
0.0506 USD |
0.0551 USD |
0.0509 USD |
| 2026-01-22 |
0.0501 USD |
4,187,297.1091 BIO |
0.0474 USD |
0.0470 USD |
0.0526 USD |
0.0502 USD |
| 2026-01-21 |
0.0495 USD |
2,650,472.2498 BIO |
0.0462 USD |
0.0462 USD |
0.0525 USD |
0.0470 USD |
| 2026-01-20 |
0.0465 USD |
2,995,146.6816 BIO |
0.0473 USD |
0.0447 USD |
0.0485 USD |
0.0457 USD |
| 2026-01-19 |
0.0443 USD |
437,266.0982 BIO |
0.0462 USD |
0.0415 USD |
0.0462 USD |
0.0441 USD |
| 2026-01-18 |
0.0492 USD |
904,114.0467 BIO |
0.0451 USD |
0.0442 USD |
0.0530 USD |
0.0466 USD |
| 2026-01-17 |
0.0464 USD |
284,664.9251 BIO |
0.0474 USD |
0.0451 USD |
0.0482 USD |
0.0451 USD |
| 2026-01-16 |
0.0427 USD |
14,054.8023 BIO |
0.0428 USD |
0.0418 USD |
0.0430 USD |
0.0418 USD |
| 2026-01-15 |
0.0447 USD |
165,803.1159 BIO |
0.0455 USD |
0.0420 USD |
0.0455 USD |
0.0423 USD |
| 2026-01-14 |
0.0468 USD |
242,341.6579 BIO |
0.0459 USD |
0.0459 USD |
0.0476 USD |
0.0465 USD |
| 2026-01-13 |
0.0443 USD |
241,738.8097 BIO |
0.0417 USD |
0.0416 USD |
0.0470 USD |
0.0457 USD |
| 2026-01-12 |
0.0424 USD |
46,667.3233 BIO |
0.0430 USD |
0.0409 USD |
0.0434 USD |
0.0420 USD |
| 2026-01-11 |
0.0454 USD |
306,198.2815 BIO |
0.0444 USD |
0.0435 USD |
0.0472 USD |
0.0438 USD |
| 2026-01-10 |
0.0443 USD |
15,484.5020 BIO |
0.0442 USD |
0.0439 USD |
0.0451 USD |
0.0443 USD |
| 2026-01-09 |
0.0449 USD |
127,987.1261 BIO |
0.0450 USD |
0.0441 USD |
0.0454 USD |
0.0442 USD |
| 2026-01-08 |
0.0461 USD |
342,865.5322 BIO |
0.0466 USD |
0.0451 USD |
0.0467 USD |
0.0451 USD |
| 2026-01-07 |
0.0484 USD |
451,261.3263 BIO |
0.0523 USD |
0.0451 USD |
0.0523 USD |
0.0460 USD |
| 2026-01-06 |
0.0529 USD |
632,319.6610 BIO |
0.0527 USD |
0.0505 USD |
0.0559 USD |
0.0523 USD |
| 2026-01-05 |
0.0512 USD |
584,628.2516 BIO |
0.0506 USD |
0.0491 USD |
0.0529 USD |
0.0526 USD |
| 2026-01-04 |
0.0500 USD |
755,928.7734 BIO |
0.0479 USD |
0.0475 USD |
0.0521 USD |
0.0504 USD |
| 2026-01-03 |
0.0473 USD |
141,124.5913 BIO |
0.0474 USD |
0.0460 USD |
0.0480 USD |
0.0476 USD |
| 2026-01-02 |
0.0467 USD |
92,587.6883 BIO |
0.0458 USD |
0.0456 USD |
0.0477 USD |
0.0474 USD |
| 2026-01-01 |
0.0438 USD |
158,416.9642 BIO |
0.0439 USD |
0.0431 USD |
0.0457 USD |
0.0456 USD |
| 2025-12-31 |
0.0426 USD |
498,245.3823 BIO |
0.0438 USD |
0.0418 USD |
0.0446 USD |
0.0433 USD |
| 2025-12-30 |
0.0438 USD |
261,438.5736 BIO |
0.0446 USD |
0.0433 USD |
0.0447 USD |
0.0442 USD |
| 2025-12-29 |
0.0461 USD |
252,152.9836 BIO |
0.0446 USD |
0.0445 USD |
0.0474 USD |
0.0463 USD |
| 2025-12-28 |
0.0460 USD |
307,508.4275 BIO |
0.0455 USD |
0.0454 USD |
0.0474 USD |
0.0456 USD |
| 2025-12-27 |
0.0451 USD |
370,454.2560 BIO |
0.0455 USD |
0.0443 USD |
0.0459 USD |
0.0451 USD |
| 2025-12-26 |
0.0471 USD |
956,157.0122 BIO |
0.0422 USD |
0.0419 USD |
0.0511 USD |
0.0446 USD |
| 2025-12-25 |
0.0440 USD |
189,260.8876 BIO |
0.0424 USD |
0.0420 USD |
0.0457 USD |
0.0420 USD |
| 2025-12-24 |
0.0413 USD |
84,195.4734 BIO |
0.0417 USD |
0.0407 USD |
0.0423 USD |
0.0423 USD |
| 2025-12-23 |
0.0413 USD |
85,735.8733 BIO |
0.0427 USD |
0.0407 USD |
0.0431 USD |
0.0411 USD |
| 2025-12-22 |
0.0427 USD |
282,762.6953 BIO |
0.0425 USD |
0.0421 USD |
0.0436 USD |
0.0433 USD |
| 2025-12-21 |
0.0429 USD |
6,552.7909 BIO |
0.0435 USD |
0.0424 USD |
0.0435 USD |
0.0427 USD |
| 2025-12-20 |
0.0427 USD |
478,470.7406 BIO |
0.0430 USD |
0.0426 USD |
0.0435 USD |
0.0435 USD |
| 2025-12-19 |
0.0422 USD |
87,785.2522 BIO |
0.0406 USD |
0.0401 USD |
0.0433 USD |
0.0429 USD |
| 2025-12-18 |
0.0419 USD |
230,378.0200 BIO |
0.0428 USD |
0.0413 USD |
0.0444 USD |
0.0434 USD |