Crypto exchange Kraken

Market BioCoin (BIO) / USD

Identifier on Kraken: BIOUSD
Price
Date Price Volume Open Low High Close
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
2025-05-01 0.0752 USD 769,979.3206 BIO 0.0727 USD 0.0711 USD 0.0819 USD 0.0770 USD
2025-04-30 0.0732 USD 1,227,328.2571 BIO 0.0705 USD 0.0705 USD 0.0745 USD 0.0710 USD
2025-04-29 0.0766 USD 372,896.8654 BIO 0.0762 USD 0.0733 USD 0.0806 USD 0.0751 USD
2025-04-28 0.0760 USD 483,214.8767 BIO 0.0746 USD 0.0706 USD 0.0819 USD 0.0757 USD
2025-04-27 0.0740 USD 650,862.3185 BIO 0.0770 USD 0.0687 USD 0.0777 USD 0.0749 USD
2025-04-26 0.0798 USD 330,882.0006 BIO 0.0767 USD 0.0758 USD 0.0831 USD 0.0768 USD
2025-04-25 0.0765 USD 693,870.9232 BIO 0.0731 USD 0.0692 USD 0.0887 USD 0.0757 USD
2025-04-24 0.0675 USD 543,200.4045 BIO 0.0730 USD 0.0652 USD 0.0735 USD 0.0703 USD
2025-04-23 0.0757 USD 1,602,003.8422 BIO 0.0699 USD 0.0683 USD 0.0860 USD 0.0730 USD
2025-04-22 0.0588 USD 2,023,447.3784 BIO 0.0513 USD 0.0513 USD 0.0753 USD 0.0663 USD
2025-04-21 0.0536 USD 1,456,243.9557 BIO 0.0518 USD 0.0501 USD 0.0558 USD 0.0528 USD
2025-04-20 0.0523 USD 700,833.2129 BIO 0.0496 USD 0.0493 USD 0.0612 USD 0.0523 USD
2025-04-19 0.0462 USD 137,735.0331 BIO 0.0456 USD 0.0455 USD 0.0468 USD 0.0467 USD
2025-04-18 0.0483 USD 768,744.2150 BIO 0.0498 USD 0.0452 USD 0.0542 USD 0.0458 USD
2025-04-17 0.0530 USD 2,810,076.8122 BIO 0.0420 USD 0.0417 USD 0.0622 USD 0.0510 USD
2025-04-16 0.0428 USD 108,265.7394 BIO 0.0495 USD 0.0420 USD 0.0495 USD 0.0431 USD
2025-04-15 0.0448 USD 191,013.7234 BIO 0.0449 USD 0.0438 USD 0.0481 USD 0.0479 USD
2025-04-14 0.0488 USD 32,815.0245 BIO 0.0486 USD 0.0474 USD 0.0503 USD 0.0481 USD
2025-04-13 0.0540 USD 608,542.8956 BIO 0.0576 USD 0.0477 USD 0.0576 USD 0.0482 USD
2025-04-12 0.0567 USD 122,503.7560 BIO 0.0556 USD 0.0556 USD 0.0603 USD 0.0584 USD
2025-04-11 0.0609 USD 51,307.7412 BIO 0.0548 USD 0.0548 USD 0.0660 USD 0.0610 USD
2025-04-10 0.0597 USD 164,158.2414 BIO 0.0620 USD 0.0519 USD 0.0660 USD 0.0619 USD
2025-04-09 0.0566 USD 4,533.2483 BIO 0.0547 USD 0.0519 USD 0.0618 USD 0.0610 USD
2025-04-08 0.0587 USD 11,614.1526 BIO 0.0570 USD 0.0568 USD 0.0659 USD 0.0568 USD
2025-04-07 0.0558 USD 58,374.3774 BIO 0.0550 USD 0.0484 USD 0.0667 USD 0.0550 USD
2025-04-06 0.0621 USD 80,680.8509 BIO 0.0669 USD 0.0600 USD 0.0670 USD 0.0603 USD
2025-04-05 0.0645 USD 1,821.1386 BIO 0.0649 USD 0.0621 USD 0.0649 USD 0.0646 USD
2025-04-04 0.0648 USD 47,025.7375 BIO 0.0644 USD 0.0618 USD 0.0660 USD 0.0618 USD
2025-04-03 0.0647 USD 195,663.1179 BIO 0.0686 USD 0.0620 USD 0.0701 USD 0.0630 USD
2025-04-02 0.0707 USD 216,685.7013 BIO 0.0732 USD 0.0673 USD 0.0732 USD 0.0719 USD
2025-04-01 0.0739 USD 212,737.5640 BIO 0.0733 USD 0.0727 USD 0.0770 USD 0.0733 USD
2025-03-31 0.0744 USD 166,302.1493 BIO 0.0772 USD 0.0726 USD 0.0779 USD 0.0741 USD
2025-03-30 0.0786 USD 18,018.6096 BIO 0.0784 USD 0.0770 USD 0.0805 USD 0.0788 USD