Identifier on Kraken: BIOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
0.0900 USD |
135,728.7238 BIO |
0.0896 USD |
0.0869 USD |
0.0912 USD |
0.0903 USD |
| 2025-10-15 |
0.0941 USD |
159,126.2467 BIO |
0.0956 USD |
0.0908 USD |
0.0978 USD |
0.0914 USD |
| 2025-10-14 |
0.0922 USD |
499,061.6394 BIO |
0.0997 USD |
0.0872 USD |
0.0998 USD |
0.0962 USD |
| 2025-10-13 |
0.0913 USD |
1,617,309.2139 BIO |
0.0909 USD |
0.0892 USD |
0.0951 USD |
0.0950 USD |
| 2025-10-12 |
0.0867 USD |
325,687.4040 BIO |
0.0817 USD |
0.0814 USD |
0.0923 USD |
0.0923 USD |
| 2025-10-11 |
0.0853 USD |
1,517,177.5865 BIO |
0.0832 USD |
0.0821 USD |
0.0887 USD |
0.0861 USD |
| 2025-10-10 |
0.1146 USD |
324,641.5014 BIO |
0.1158 USD |
0.1129 USD |
0.1165 USD |
0.1162 USD |
| 2025-10-09 |
0.1270 USD |
25,106.6238 BIO |
0.1277 USD |
0.1265 USD |
0.1277 USD |
0.1268 USD |
| 2025-10-08 |
0.1273 USD |
23,990.0515 BIO |
0.1279 USD |
0.1268 USD |
0.1292 USD |
0.1272 USD |
| 2025-10-07 |
0.1336 USD |
146,950.3337 BIO |
0.1340 USD |
0.1321 USD |
0.1350 USD |
0.1335 USD |
| 2025-10-06 |
0.1372 USD |
241,079.3329 BIO |
0.1368 USD |
0.1360 USD |
0.1392 USD |
0.1386 USD |
| 2025-10-05 |
0.1400 USD |
553,530.0711 BIO |
0.1416 USD |
0.1379 USD |
0.1425 USD |
0.1387 USD |
| 2025-10-04 |
0.1404 USD |
339,471.8311 BIO |
0.1415 USD |
0.1372 USD |
0.1428 USD |
0.1404 USD |
| 2025-10-03 |
0.1425 USD |
1,035,962.8371 BIO |
0.1422 USD |
0.1380 USD |
0.1479 USD |
0.1420 USD |
| 2025-10-02 |
0.1436 USD |
2,106,849.6503 BIO |
0.1546 USD |
0.1397 USD |
0.1546 USD |
0.1422 USD |
| 2025-10-01 |
0.1434 USD |
571,411.4249 BIO |
0.1312 USD |
0.1265 USD |
0.1566 USD |
0.1537 USD |
| 2025-09-30 |
0.1354 USD |
39,309.1620 BIO |
0.1366 USD |
0.1333 USD |
0.1380 USD |
0.1359 USD |
| 2025-09-29 |
0.1337 USD |
297,323.9746 BIO |
0.1357 USD |
0.1300 USD |
0.1386 USD |
0.1369 USD |
| 2025-09-28 |
0.1292 USD |
310,661.0140 BIO |
0.1313 USD |
0.1267 USD |
0.1333 USD |
0.1332 USD |
| 2025-09-27 |
0.1337 USD |
296,547.1868 BIO |
0.1364 USD |
0.1310 USD |
0.1364 USD |
0.1324 USD |
| 2025-09-26 |
0.1331 USD |
98,281.4149 BIO |
0.1313 USD |
0.1308 USD |
0.1348 USD |
0.1340 USD |
| 2025-09-25 |
0.1332 USD |
793,893.5653 BIO |
0.1390 USD |
0.1281 USD |
0.1391 USD |
0.1303 USD |
| 2025-09-24 |
0.1429 USD |
315,544.9412 BIO |
0.1417 USD |
0.1375 USD |
0.1470 USD |
0.1408 USD |
| 2025-09-23 |
0.1470 USD |
346,916.4340 BIO |
0.1480 USD |
0.1419 USD |
0.1538 USD |
0.1465 USD |
| 2025-09-22 |
0.1557 USD |
1,886,603.5406 BIO |
0.1715 USD |
0.1448 USD |
0.1715 USD |
0.1502 USD |
| 2025-09-21 |
0.1785 USD |
1,204,459.3881 BIO |
0.1819 USD |
0.1716 USD |
0.1841 USD |
0.1718 USD |
| 2025-09-20 |
0.1900 USD |
3,588,244.1638 BIO |
0.1746 USD |
0.1745 USD |
0.2032 USD |
0.1885 USD |
| 2025-09-19 |
0.1739 USD |
1,492,655.1240 BIO |
0.1796 USD |
0.1684 USD |
0.1808 USD |
0.1763 USD |
| 2025-09-18 |
0.1731 USD |
2,592,888.5785 BIO |
0.1665 USD |
0.1631 USD |
0.1845 USD |
0.1794 USD |
| 2025-09-17 |
0.1624 USD |
198,589.8740 BIO |
0.1643 USD |
0.1591 USD |
0.1672 USD |
0.1591 USD |
| 2025-09-16 |
0.1640 USD |
429,847.5041 BIO |
0.1625 USD |
0.1583 USD |
0.1694 USD |
0.1590 USD |
| 2025-09-15 |
0.1632 USD |
1,624,174.4180 BIO |
0.1717 USD |
0.1539 USD |
0.1723 USD |
0.1628 USD |
| 2025-09-14 |
0.1790 USD |
4,075,380.8119 BIO |
0.1690 USD |
0.1629 USD |
0.1898 USD |
0.1730 USD |
| 2025-09-13 |
0.1674 USD |
2,491,061.3533 BIO |
0.1528 USD |
0.1512 USD |
0.1852 USD |
0.1749 USD |
| 2025-09-12 |
0.1525 USD |
1,164,237.2044 BIO |
0.1517 USD |
0.1483 USD |
0.1570 USD |
0.1546 USD |
| 2025-09-11 |
0.1518 USD |
1,418,876.9463 BIO |
0.1449 USD |
0.1433 USD |
0.1607 USD |
0.1577 USD |
| 2025-09-10 |
0.1479 USD |
670,220.2558 BIO |
0.1489 USD |
0.1446 USD |
0.1509 USD |
0.1467 USD |
| 2025-09-09 |
0.1548 USD |
1,232,898.6663 BIO |
0.1589 USD |
0.1480 USD |
0.1608 USD |
0.1497 USD |
| 2025-09-08 |
0.1685 USD |
1,891,145.9527 BIO |
0.1628 USD |
0.1597 USD |
0.1803 USD |
0.1614 USD |
| 2025-09-07 |
0.1659 USD |
1,338,432.1535 BIO |
0.1663 USD |
0.1621 USD |
0.1707 USD |
0.1632 USD |