Identifier on Kraken: BIOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-20 |
0.0689 USD |
2,064,663.2489 BIO |
0.0683 USD |
0.0680 USD |
0.0741 USD |
0.0710 USD |
| 2025-07-19 |
0.0666 USD |
69,101.8775 BIO |
0.0678 USD |
0.0658 USD |
0.0693 USD |
0.0687 USD |
| 2025-07-18 |
0.0720 USD |
276,442.4980 BIO |
0.0713 USD |
0.0668 USD |
0.0755 USD |
0.0696 USD |
| 2025-07-17 |
0.0708 USD |
236,895.4386 BIO |
0.0721 USD |
0.0681 USD |
0.0734 USD |
0.0713 USD |
| 2025-07-16 |
0.0720 USD |
271,805.9520 BIO |
0.0717 USD |
0.0706 USD |
0.0748 USD |
0.0724 USD |
| 2025-07-15 |
0.0710 USD |
97,757.3435 BIO |
0.0698 USD |
0.0674 USD |
0.0742 USD |
0.0724 USD |
| 2025-07-14 |
0.0724 USD |
92,599.6022 BIO |
0.0629 USD |
0.0628 USD |
0.0796 USD |
0.0725 USD |
| 2025-07-13 |
0.0613 USD |
169,417.0367 BIO |
0.0592 USD |
0.0592 USD |
0.0645 USD |
0.0618 USD |
| 2025-07-12 |
0.0583 USD |
12,576.0818 BIO |
0.0621 USD |
0.0573 USD |
0.0621 USD |
0.0583 USD |
| 2025-07-11 |
0.0656 USD |
209,268.5082 BIO |
0.0657 USD |
0.0612 USD |
0.0680 USD |
0.0648 USD |
| 2025-07-10 |
0.0593 USD |
122,342.5404 BIO |
0.0546 USD |
0.0543 USD |
0.0639 USD |
0.0639 USD |
| 2025-07-09 |
0.0533 USD |
46,722.8363 BIO |
0.0509 USD |
0.0505 USD |
0.0572 USD |
0.0548 USD |
| 2025-07-08 |
0.0495 USD |
39,459.4591 BIO |
0.0513 USD |
0.0487 USD |
0.0513 USD |
0.0512 USD |
| 2025-07-07 |
0.0518 USD |
27,152.3575 BIO |
0.0520 USD |
0.0506 USD |
0.0533 USD |
0.0506 USD |
| 2025-07-06 |
0.0517 USD |
131,935.0337 BIO |
0.0515 USD |
0.0509 USD |
0.0523 USD |
0.0510 USD |
| 2025-07-05 |
0.0507 USD |
3,600.0452 BIO |
0.0511 USD |
0.0500 USD |
0.0520 USD |
0.0500 USD |
| 2025-07-04 |
0.0512 USD |
108,196.8854 BIO |
0.0542 USD |
0.0494 USD |
0.0542 USD |
0.0502 USD |
| 2025-07-03 |
0.0565 USD |
35,464.6571 BIO |
0.0557 USD |
0.0548 USD |
0.0572 USD |
0.0561 USD |
| 2025-07-02 |
0.0500 USD |
16,695.8970 BIO |
0.0497 USD |
0.0488 USD |
0.0506 USD |
0.0506 USD |
| 2025-07-01 |
0.0502 USD |
17,970.5049 BIO |
0.0512 USD |
0.0500 USD |
0.0512 USD |
0.0503 USD |
| 2025-06-30 |
0.0529 USD |
32,068.8652 BIO |
0.0545 USD |
0.0511 USD |
0.0545 USD |
0.0521 USD |
| 2025-06-29 |
0.0522 USD |
95,921.7249 BIO |
0.0515 USD |
0.0515 USD |
0.0537 USD |
0.0530 USD |
| 2025-06-28 |
0.0487 USD |
367.8297 BIO |
0.0486 USD |
0.0482 USD |
0.0500 USD |
0.0500 USD |
| 2025-06-27 |
0.0482 USD |
27,044.6465 BIO |
0.0477 USD |
0.0472 USD |
0.0494 USD |
0.0488 USD |
| 2025-06-26 |
0.0483 USD |
113,813.7017 BIO |
0.0495 USD |
0.0465 USD |
0.0508 USD |
0.0479 USD |
| 2025-06-25 |
0.0501 USD |
72,034.7458 BIO |
0.0511 USD |
0.0491 USD |
0.0524 USD |
0.0501 USD |
| 2025-06-24 |
0.0515 USD |
816,870.6740 BIO |
0.0513 USD |
0.0508 USD |
0.0536 USD |
0.0518 USD |
| 2025-06-23 |
0.0453 USD |
18,932.8501 BIO |
0.0448 USD |
0.0446 USD |
0.0476 USD |
0.0475 USD |
| 2025-06-22 |
0.0457 USD |
21,428.6359 BIO |
0.0461 USD |
0.0449 USD |
0.0465 USD |
0.0454 USD |
| 2025-06-21 |
0.0487 USD |
3,304.9256 BIO |
0.0493 USD |
0.0466 USD |
0.0496 USD |
0.0466 USD |
| 2025-06-20 |
0.0510 USD |
21,362.8160 BIO |
0.0512 USD |
0.0477 USD |
0.0524 USD |
0.0497 USD |
| 2025-06-19 |
0.0517 USD |
5,887.4328 BIO |
0.0529 USD |
0.0510 USD |
0.0530 USD |
0.0518 USD |
| 2025-06-18 |
0.0525 USD |
16,002.0767 BIO |
0.0522 USD |
0.0516 USD |
0.0532 USD |
0.0529 USD |
| 2025-06-17 |
0.0534 USD |
29,416.1159 BIO |
0.0534 USD |
0.0519 USD |
0.0543 USD |
0.0534 USD |
| 2025-06-16 |
0.0574 USD |
5,874.8253 BIO |
0.0551 USD |
0.0551 USD |
0.0583 USD |
0.0564 USD |
| 2025-06-15 |
0.0552 USD |
60,843.4029 BIO |
0.0558 USD |
0.0535 USD |
0.0558 USD |
0.0548 USD |
| 2025-06-14 |
0.0552 USD |
9,089.9107 BIO |
0.0551 USD |
0.0547 USD |
0.0564 USD |
0.0554 USD |
| 2025-06-13 |
0.0551 USD |
60,792.7361 BIO |
0.0543 USD |
0.0527 USD |
0.0619 USD |
0.0542 USD |
| 2025-06-12 |
0.0616 USD |
59,087.0062 BIO |
0.0620 USD |
0.0607 USD |
0.0623 USD |
0.0607 USD |
| 2025-06-11 |
0.0670 USD |
53,752.5641 BIO |
0.0676 USD |
0.0647 USD |
0.0686 USD |
0.0661 USD |
| 2025-06-10 |
0.0676 USD |
15,098.3535 BIO |
0.0688 USD |
0.0648 USD |
0.0715 USD |
0.0670 USD |
| 2025-06-09 |
0.0621 USD |
14,092.4220 BIO |
0.0607 USD |
0.0594 USD |
0.0636 USD |
0.0634 USD |
| 2025-06-08 |
0.0609 USD |
23,514.3851 BIO |
0.0616 USD |
0.0597 USD |
0.0622 USD |
0.0620 USD |
| 2025-06-07 |
0.0607 USD |
47,426.6674 BIO |
0.0603 USD |
0.0595 USD |
0.0628 USD |
0.0620 USD |
| 2025-06-06 |
0.0610 USD |
81,040.5196 BIO |
0.0598 USD |
0.0568 USD |
0.0627 USD |
0.0613 USD |
| 2025-06-05 |
0.0632 USD |
30,683.5266 BIO |
0.0644 USD |
0.0613 USD |
0.0650 USD |
0.0613 USD |
| 2025-06-04 |
0.0654 USD |
41,018.9507 BIO |
0.0692 USD |
0.0636 USD |
0.0711 USD |
0.0636 USD |
| 2025-06-03 |
0.0709 USD |
76,375.8882 BIO |
0.0702 USD |
0.0695 USD |
0.0732 USD |
0.0705 USD |
| 2025-06-02 |
0.0660 USD |
13,888.7045 BIO |
0.0687 USD |
0.0652 USD |
0.0697 USD |
0.0654 USD |
| 2025-06-01 |
0.0659 USD |
5,033.7159 BIO |
0.0661 USD |
0.0651 USD |
0.0678 USD |
0.0654 USD |