Identifier on Kraken: BIOUSD
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 |