Identifier on Kraken: BIOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-06 |
0.1783 USD |
4,206,427.0751 BIO |
0.1728 USD |
0.1676 USD |
0.1880 USD |
0.1705 USD |
| 2025-09-05 |
0.1435 USD |
804,311.2713 BIO |
0.1410 USD |
0.1384 USD |
0.1504 USD |
0.1499 USD |
| 2025-09-04 |
0.1337 USD |
594,635.1423 BIO |
0.1471 USD |
0.1287 USD |
0.1471 USD |
0.1305 USD |
| 2025-09-03 |
0.1439 USD |
1,690,690.8808 BIO |
0.1437 USD |
0.1382 USD |
0.1486 USD |
0.1461 USD |
| 2025-09-02 |
0.1440 USD |
736,429.7580 BIO |
0.1411 USD |
0.1411 USD |
0.1497 USD |
0.1435 USD |
| 2025-09-01 |
0.1469 USD |
1,199,762.1737 BIO |
0.1548 USD |
0.1419 USD |
0.1565 USD |
0.1426 USD |
| 2025-08-31 |
0.1639 USD |
1,066,988.1449 BIO |
0.1628 USD |
0.1589 USD |
0.1714 USD |
0.1656 USD |
| 2025-08-30 |
0.1681 USD |
1,437,158.6546 BIO |
0.1619 USD |
0.1578 USD |
0.1792 USD |
0.1633 USD |
| 2025-08-29 |
0.1761 USD |
3,401,031.4052 BIO |
0.1772 USD |
0.1619 USD |
0.2111 USD |
0.1654 USD |
| 2025-08-28 |
0.1813 USD |
5,614,375.9692 BIO |
0.1764 USD |
0.1694 USD |
0.1989 USD |
0.1773 USD |
| 2025-08-27 |
0.1802 USD |
14,312,394.8644 BIO |
0.1790 USD |
0.1574 USD |
0.2300 USD |
0.1803 USD |
| 2025-08-26 |
0.2004 USD |
1,777,553.4415 BIO |
0.2029 USD |
0.1886 USD |
0.2103 USD |
0.2018 USD |
| 2025-08-25 |
0.2156 USD |
8,090,257.4001 BIO |
0.2451 USD |
0.1889 USD |
0.2471 USD |
0.2019 USD |
| 2025-08-24 |
0.2664 USD |
15,139,269.6744 BIO |
0.2396 USD |
0.2093 USD |
0.3253 USD |
0.2465 USD |
| 2025-08-23 |
0.2333 USD |
4,046,873.8459 BIO |
0.2528 USD |
0.2203 USD |
0.2538 USD |
0.2342 USD |
| 2025-08-22 |
0.2159 USD |
14,047,721.6058 BIO |
0.1708 USD |
0.1702 USD |
0.2700 USD |
0.2606 USD |
| 2025-08-21 |
0.1522 USD |
3,232,037.5432 BIO |
0.1461 USD |
0.1437 USD |
0.1634 USD |
0.1608 USD |
| 2025-08-20 |
0.1542 USD |
9,938,933.4422 BIO |
0.1230 USD |
0.1210 USD |
0.1750 USD |
0.1516 USD |
| 2025-08-19 |
0.1345 USD |
4,013,117.5275 BIO |
0.1326 USD |
0.1266 USD |
0.1442 USD |
0.1371 USD |
| 2025-08-18 |
0.1322 USD |
7,169,332.0723 BIO |
0.1357 USD |
0.1175 USD |
0.1477 USD |
0.1368 USD |
| 2025-08-17 |
0.1058 USD |
1,444,576.4751 BIO |
0.1005 USD |
0.1001 USD |
0.1117 USD |
0.1084 USD |
| 2025-08-16 |
0.0987 USD |
505,357.7681 BIO |
0.0979 USD |
0.0960 USD |
0.1008 USD |
0.0989 USD |
| 2025-08-15 |
0.1038 USD |
233,960.4439 BIO |
0.1031 USD |
0.1017 USD |
0.1056 USD |
0.1034 USD |
| 2025-08-14 |
0.1117 USD |
1,415,017.1547 BIO |
0.1196 USD |
0.1000 USD |
0.1212 USD |
0.1049 USD |
| 2025-08-13 |
0.1195 USD |
1,340,685.4619 BIO |
0.1241 USD |
0.1148 USD |
0.1246 USD |
0.1181 USD |
| 2025-08-12 |
0.1267 USD |
5,760,463.7645 BIO |
0.1263 USD |
0.1165 USD |
0.1376 USD |
0.1247 USD |
| 2025-08-11 |
0.1195 USD |
5,728,222.9368 BIO |
0.1136 USD |
0.1100 USD |
0.1389 USD |
0.1225 USD |
| 2025-08-10 |
0.1161 USD |
6,528,881.4013 BIO |
0.1020 USD |
0.1004 USD |
0.1298 USD |
0.1155 USD |
| 2025-08-09 |
0.0967 USD |
3,363,269.3369 BIO |
0.1016 USD |
0.0897 USD |
0.1167 USD |
0.0975 USD |
| 2025-08-08 |
0.0901 USD |
4,089,833.5667 BIO |
0.0904 USD |
0.0829 USD |
0.0995 USD |
0.0948 USD |
| 2025-08-07 |
0.0919 USD |
4,978,331.7311 BIO |
0.0616 USD |
0.0607 USD |
0.1073 USD |
0.0929 USD |
| 2025-08-06 |
0.0595 USD |
114,419.6917 BIO |
0.0573 USD |
0.0566 USD |
0.0615 USD |
0.0609 USD |
| 2025-08-05 |
0.0593 USD |
151,761.9909 BIO |
0.0614 USD |
0.0573 USD |
0.0623 USD |
0.0573 USD |
| 2025-08-04 |
0.0598 USD |
827,164.2116 BIO |
0.0594 USD |
0.0557 USD |
0.0655 USD |
0.0611 USD |
| 2025-08-03 |
0.0580 USD |
287,205.2980 BIO |
0.0576 USD |
0.0569 USD |
0.0597 USD |
0.0591 USD |
| 2025-08-02 |
0.0566 USD |
125,198.5469 BIO |
0.0583 USD |
0.0545 USD |
0.0594 USD |
0.0550 USD |
| 2025-08-01 |
0.0608 USD |
555,955.4455 BIO |
0.0606 USD |
0.0577 USD |
0.0634 USD |
0.0577 USD |
| 2025-07-31 |
0.0666 USD |
1,175,472.6287 BIO |
0.0679 USD |
0.0618 USD |
0.0706 USD |
0.0619 USD |
| 2025-07-30 |
0.0717 USD |
550,622.2072 BIO |
0.0739 USD |
0.0673 USD |
0.0779 USD |
0.0697 USD |
| 2025-07-29 |
0.0731 USD |
2,825,652.1796 BIO |
0.0658 USD |
0.0646 USD |
0.0821 USD |
0.0693 USD |
| 2025-07-28 |
0.0645 USD |
265,584.5090 BIO |
0.0682 USD |
0.0609 USD |
0.0692 USD |
0.0615 USD |
| 2025-07-27 |
0.0634 USD |
40,699.5732 BIO |
0.0621 USD |
0.0621 USD |
0.0666 USD |
0.0661 USD |
| 2025-07-26 |
0.0627 USD |
32,257.4575 BIO |
0.0633 USD |
0.0621 USD |
0.0634 USD |
0.0627 USD |
| 2025-07-25 |
0.0610 USD |
38,879.7730 BIO |
0.0597 USD |
0.0579 USD |
0.0626 USD |
0.0623 USD |
| 2025-07-24 |
0.0597 USD |
171,575.2266 BIO |
0.0613 USD |
0.0574 USD |
0.0628 USD |
0.0602 USD |
| 2025-07-23 |
0.0639 USD |
78,785.6880 BIO |
0.0683 USD |
0.0597 USD |
0.0688 USD |
0.0597 USD |
| 2025-07-22 |
0.0678 USD |
67,271.4701 BIO |
0.0712 USD |
0.0646 USD |
0.0712 USD |
0.0668 USD |
| 2025-07-21 |
0.0709 USD |
159,573.6027 BIO |
0.0701 USD |
0.0688 USD |
0.0742 USD |
0.0701 USD |