Identifier on Kraken: BIOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-29 |
0.0803 USD |
238,625.0441 BIO |
0.0900 USD |
0.0785 USD |
0.0900 USD |
0.0791 USD |
| 2025-03-28 |
0.0893 USD |
705,033.6489 BIO |
0.0947 USD |
0.0856 USD |
0.0951 USD |
0.0875 USD |
| 2025-03-27 |
0.0990 USD |
20,726.2733 BIO |
0.0988 USD |
0.0975 USD |
0.1005 USD |
0.0981 USD |
| 2025-03-26 |
0.1004 USD |
310,199.8427 BIO |
0.1003 USD |
0.0962 USD |
0.1055 USD |
0.0991 USD |
| 2025-03-25 |
0.0991 USD |
85,371.9267 BIO |
0.1007 USD |
0.0964 USD |
0.1026 USD |
0.1026 USD |
| 2025-03-24 |
0.0968 USD |
199,989.3525 BIO |
0.0872 USD |
0.0854 USD |
0.1038 USD |
0.1006 USD |
| 2025-03-23 |
0.0860 USD |
35,761.0209 BIO |
0.0860 USD |
0.0852 USD |
0.0875 USD |
0.0856 USD |
| 2025-03-22 |
0.0865 USD |
134,952.4208 BIO |
0.0818 USD |
0.0818 USD |
0.0896 USD |
0.0875 USD |
| 2025-03-21 |
0.0812 USD |
103,506.2690 BIO |
0.0855 USD |
0.0793 USD |
0.0859 USD |
0.0797 USD |
| 2025-03-20 |
0.0885 USD |
76,422.2651 BIO |
0.0891 USD |
0.0861 USD |
0.0940 USD |
0.0940 USD |
| 2025-03-19 |
0.0871 USD |
24,158.0191 BIO |
0.0854 USD |
0.0852 USD |
0.0891 USD |
0.0876 USD |
| 2025-03-18 |
0.0897 USD |
29,349.6190 BIO |
0.0909 USD |
0.0854 USD |
0.0909 USD |
0.0854 USD |
| 2025-03-17 |
0.0893 USD |
686,717.2968 BIO |
0.0863 USD |
0.0863 USD |
0.0927 USD |
0.0927 USD |
| 2025-03-16 |
0.0891 USD |
6,197.7198 BIO |
0.0919 USD |
0.0890 USD |
0.0919 USD |
0.0890 USD |
| 2025-03-15 |
0.0875 USD |
11,318.5446 BIO |
0.0860 USD |
0.0846 USD |
0.0919 USD |
0.0905 USD |
| 2025-03-14 |
0.0860 USD |
28,658.9593 BIO |
0.0830 USD |
0.0830 USD |
0.0883 USD |
0.0869 USD |
| 2025-03-13 |
0.0838 USD |
107,487.0378 BIO |
0.0851 USD |
0.0829 USD |
0.0852 USD |
0.0831 USD |
| 2025-03-12 |
0.0841 USD |
96,177.8034 BIO |
0.0849 USD |
0.0830 USD |
0.0893 USD |
0.0843 USD |
| 2025-03-11 |
0.0801 USD |
11,612.3025 BIO |
0.0823 USD |
0.0758 USD |
0.0871 USD |
0.0814 USD |
| 2025-03-10 |
0.0860 USD |
65,168.6870 BIO |
0.0827 USD |
0.0809 USD |
0.0923 USD |
0.0809 USD |
| 2025-03-09 |
0.0871 USD |
35,528.8128 BIO |
0.0937 USD |
0.0805 USD |
0.0937 USD |
0.0814 USD |
| 2025-03-08 |
0.0983 USD |
1,613,079.7994 BIO |
0.0993 USD |
0.0920 USD |
0.0997 USD |
0.0920 USD |
| 2025-03-07 |
0.1031 USD |
3,445,090.5848 BIO |
0.1031 USD |
0.0991 USD |
0.1051 USD |
0.1051 USD |
| 2025-03-06 |
0.1064 USD |
142,225.0429 BIO |
0.1056 USD |
0.1029 USD |
0.1121 USD |
0.1029 USD |
| 2025-03-05 |
0.1016 USD |
201,847.0157 BIO |
0.1004 USD |
0.0971 USD |
0.1042 USD |
0.1005 USD |
| 2025-03-04 |
0.0937 USD |
3,658,045.1132 BIO |
0.1031 USD |
0.0896 USD |
0.1038 USD |
0.0988 USD |
| 2025-03-03 |
0.1068 USD |
596,849.0551 BIO |
0.1348 USD |
0.1041 USD |
0.1348 USD |
0.1053 USD |
| 2025-03-02 |
0.1319 USD |
65,551.4006 BIO |
0.1210 USD |
0.1198 USD |
0.1426 USD |
0.1334 USD |
| 2025-03-01 |
0.1263 USD |
172,554.7351 BIO |
0.1236 USD |
0.1193 USD |
0.1324 USD |
0.1193 USD |
| 2025-02-28 |
0.1213 USD |
175,202.8198 BIO |
0.1213 USD |
0.1159 USD |
0.1378 USD |
0.1274 USD |
| 2025-02-27 |
0.1231 USD |
165,267.9693 BIO |
0.1151 USD |
0.1151 USD |
0.1325 USD |
0.1227 USD |
| 2025-02-26 |
0.1101 USD |
211,332.9046 BIO |
0.1085 USD |
0.1025 USD |
0.1136 USD |
0.1126 USD |
| 2025-02-25 |
0.1047 USD |
1,836,117.9511 BIO |
0.1045 USD |
0.0903 USD |
0.1121 USD |
0.1046 USD |
| 2025-02-24 |
0.1198 USD |
87,033.8478 BIO |
0.1275 USD |
0.1135 USD |
0.1290 USD |
0.1143 USD |
| 2025-02-23 |
0.1341 USD |
179,039.3346 BIO |
0.1379 USD |
0.1233 USD |
0.1447 USD |
0.1268 USD |
| 2025-02-22 |
0.1325 USD |
99,386.7381 BIO |
0.1294 USD |
0.1257 USD |
0.1437 USD |
0.1333 USD |
| 2025-02-21 |
0.1294 USD |
165,070.8796 BIO |
0.1265 USD |
0.1226 USD |
0.1409 USD |
0.1351 USD |
| 2025-02-20 |
0.1204 USD |
278,295.4420 BIO |
0.1200 USD |
0.1163 USD |
0.1231 USD |
0.1228 USD |
| 2025-02-19 |
0.1203 USD |
68,662.1432 BIO |
0.1192 USD |
0.1159 USD |
0.1308 USD |
0.1211 USD |
| 2025-02-18 |
0.1169 USD |
82,640.7025 BIO |
0.1260 USD |
0.1127 USD |
0.1260 USD |
0.1163 USD |
| 2025-02-17 |
0.1270 USD |
91,080.9802 BIO |
0.1324 USD |
0.1221 USD |
0.1353 USD |
0.1234 USD |
| 2025-02-16 |
0.1389 USD |
27,190.0332 BIO |
0.1387 USD |
0.1356 USD |
0.1449 USD |
0.1411 USD |
| 2025-02-15 |
0.1439 USD |
74,113.2703 BIO |
0.1513 USD |
0.1363 USD |
0.1525 USD |
0.1366 USD |
| 2025-02-14 |
0.1542 USD |
116,111.4721 BIO |
0.1577 USD |
0.1452 USD |
0.1607 USD |
0.1567 USD |
| 2025-02-13 |
0.1582 USD |
912,774.4559 BIO |
0.1590 USD |
0.1310 USD |
0.1830 USD |
0.1538 USD |
| 2025-02-12 |
0.1382 USD |
285,932.4503 BIO |
0.1405 USD |
0.1300 USD |
0.1527 USD |
0.1527 USD |
| 2025-02-11 |
0.1453 USD |
88,760.9705 BIO |
0.1398 USD |
0.1383 USD |
0.1535 USD |
0.1383 USD |