Dark

BIOUSD
BIO / United States dollar
crypto Composite

Real-time

Jul 22, 2025 2:57:54 PM EDT

0.06770USD-3.133%(-0.00219)28,845BIO2,006USD

0.06762Bid 0.06797Ask 0.00035Spread

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-22	0.07099	0.07154	0.06442	0.06770	-5.368%	4,875	0.000%
2025-07-21	0.06989	0.07435	0.06880	0.07154	+1.562%	71,540	-5.368%
2025-07-20	0.06935	0.07427	0.06825	0.07044	+2.384%	3,568	-3.890%
2025-07-19	0.06770	0.06935	0.06606	0.06880	+0.806%	624	-1.599%
2025-07-18	0.07154	0.07537	0.06661	0.06825	-3.860%	50,694	-0.806%
2025-07-17	0.07154	0.07318	0.06825	0.07099	0.000%	20,447	-4.634%
2025-07-16	0.07208	0.07482	0.06989	0.07099	-2.258%	9,110	-4.634%
2025-07-15	0.07044	0.07427	0.06716	0.07263	+3.920%	21,756	-6.788%
2025-07-14	0.06333	0.07756	0.06278	0.06989	+11.325%	110,148	-3.133%
2025-07-13	0.06114	0.06606	0.05949	0.06278	+3.614%	83,572	+7.837%
2025-07-12	0.06168	0.06278	0.05676	0.06059	-2.635%	2,081	+11.735%
2025-07-11	0.06552	0.06770	0.06059	0.06223	-5.798%	282,862	+8.790%
2025-07-10	0.05512	0.06661	0.05457	0.06606	+20.547%	73,042	+2.483%
2025-07-09	0.05129	0.05621	0.05129	0.05480	+8.002%	24,955	+23.540%
2025-07-08	0.05074	0.05074	0.04855	0.05074	+1.096%	2,784	+33.425%
2025-07-07	0.05280	0.05293	0.05019	0.05019	-4.181%	17,093	+34.887%
2025-07-06	0.05150	0.05476	0.05090	0.05238	+2.125%	270,260	+29.248%
2025-07-05	0.05110	0.05200	0.05000	0.05129	+1.084%	3,748	+31.995%
2025-07-04	0.05420	0.05420	0.04940	0.05074	-7.019%	145,874	+33.425%
2025-07-03	0.05570	0.05720	0.05360	0.05457	-2.152%	52,611	+24.061%
2025-07-02	0.04970	0.05731	0.04880	0.05577	+12.349%	119,971	+21.391%
2025-07-01	0.05120	0.05183	0.04940	0.04964	-5.231%	22,475	+36.382%
2025-06-30	0.05450	0.05457	0.05062	0.05238	-5.485%	47,280	+29.248%
2025-06-29	0.05150	0.05550	0.05150	0.05542	+6.926%	160,533	+22.158%
2025-06-28	0.04860	0.05183	0.04820	0.05183	+5.560%	3,091	+30.619%
2025-06-27	0.04770	0.04940	0.04720	0.04910	+2.292%	103,032	+37.882%
2025-06-26	0.04950	0.05129	0.04650	0.04800	-3.304%	140,588	+41.042%
2025-06-25	0.05110	0.05240	0.04890	0.04964	-3.217%	85,091	+36.382%
2025-06-24	0.05130	0.05360	0.05060	0.05129	+1.084%	866,347	+31.995%
2025-06-23	0.04480	0.05120	0.04460	0.05074	+17.372%	441,734	+33.425%
2025-06-22	0.04610	0.04650	0.04200	0.04323	-4.506%	51,070	+56.604%
2025-06-21	0.04930	0.04960	0.04510	0.04527	-7.348%	34,105	+49.547%
2025-06-20	0.05120	0.05250	0.04770	0.04886	-5.603%	31,051	+38.559%
2025-06-19	0.05290	0.05300	0.05100	0.05176	+0.936%	8,698	+30.796%
2025-06-18	0.05220	0.05360	0.05020	0.05128	-0.039%	47,674	+32.020%
2025-06-17	0.05340	0.05430	0.05060	0.05130	-6.727%	69,613	+31.969%
2025-06-16	0.05510	0.05830	0.05500	0.05500	+2.612%	46,409	+23.091%
2025-06-15	0.05580	0.05580	0.05350	0.05360	-3.977%	103,906	+26.306%
2025-06-14	0.05510	0.05640	0.05420	0.05582	+3.008%	29,796	+21.283%
2025-06-13	0.05430	0.06190	0.05270	0.05419	-5.724%	71,192	+24.931%
2025-06-12	0.06200	0.06246	0.05700	0.05748	-7.973%	150,128	+17.780%
2025-06-11	0.06760	0.06860	0.06180	0.06246	-9.609%	88,385	+8.389%
2025-06-10	0.06880	0.07150	0.06480	0.06910	+2.461%	80,542	-2.026%
2025-06-09	0.06070	0.07300	0.05870	0.06744	+10.921%	79,301	+0.386%
2025-06-08	0.06120	0.06220	0.05970	0.06080	-1.347%	63,151	+11.349%
2025-06-07	0.06030	0.06280	0.05950	0.06163	+4.210%	47,640	+9.849%
2025-06-06	0.05980	0.06270	0.05680	0.05914	-1.384%	101,636	+14.474%
2025-06-05	0.06440	0.06500	0.05860	0.05997	-6.472%	70,919	+12.890%
2025-06-04	0.06920	0.07110	0.06300	0.06412	-8.308%	93,680	+5.583%
2025-06-03	0.07020	0.07320	0.06890	0.06993	+1.201%	240,794	-3.189%
2025-06-02	0.06870	0.06993	0.06210	0.06910	+2.461%	28,476	-2.026%
2025-06-01	0.06590	0.06827	0.06495	0.06744	0.000%	51,112	+0.386%
2025-05-31	0.06090	0.06827	0.05997	0.06744	+7.303%	212,168	+0.386%
2025-05-30	0.07270	0.07740	0.06080	0.06285	-19.660%	58,235	+7.717%
2025-05-29	0.08050	0.08567	0.07740	0.07823	-4.071%	55,970	-13.460%
2025-05-28	0.08450	0.08736	0.07660	0.08155	-1.995%	165,085	-16.983%
2025-05-27	0.08130	0.08554	0.07861	0.08321	+3.085%	193,320	-18.640%
2025-05-26	0.08740	0.09160	0.07970	0.08072	-7.601%	581,792	-16.130%
2025-05-25	0.08670	0.08940	0.07900	0.08736	-0.750%	183,230	-22.505%
2025-05-24	0.08680	0.09299	0.08430	0.08802	+1.312%	247,117	-23.086%
2025-05-23	0.09680	0.10150	0.08688	0.08688	-14.320%	410,270	-22.076%
2025-05-22	0.07930	0.10240	0.07930	0.10140	+29.436%	1,196,147	-33.235%
2025-05-21	0.07460	0.07970	0.07060	0.07834	+4.189%	986,100	-13.582%
2025-05-20	0.07500	0.08330	0.07270	0.07519	+5.678%	76,214	-9.961%
2025-05-19	0.07840	0.07880	0.06960	0.07115	-6.591%	108,479	-4.849%
2025-05-18	0.07160	0.07960	0.07130	0.07617	+3.958%	62,113	-11.120%
2025-05-17	0.07400	0.07460	0.07040	0.07327	-3.350%	78,964	-7.602%
2025-05-16	0.08010	0.08380	0.07581	0.07581	-0.798%	34,757	-10.698%
2025-05-15	0.08620	0.08660	0.07642	0.07642	-10.943%	127,046	-11.411%
2025-05-14	0.09440	0.10560	0.08560	0.08581	-8.401%	451,599	-21.105%
2025-05-13	0.08590	0.09779	0.07835	0.09368	+8.351%	411,478	-27.733%
2025-05-12	0.08570	0.09644	0.08230	0.08646	+0.278%	826,343	-21.698%
2025-05-11	0.09400	0.09400	0.08280	0.08622	-7.250%	666,300	-21.480%
2025-05-10	0.09100	0.09390	0.08270	0.09296	+6.924%	1,300,021	-27.173%
2025-05-09	0.07040	0.09090	0.07020	0.08694	+23.776%	2,554,164	-22.130%
2025-05-08	0.05900	0.07350	0.05810	0.07024	+19.314%	252,752	-3.616%
2025-05-07	0.05930	0.06103	0.05680	0.05887	-0.742%	103,937	+14.999%
2025-05-06	0.06230	0.06410	0.05570	0.05931	-5.286%	396,959	+14.146%
2025-05-05	0.05880	0.06440	0.05780	0.06262	+7.724%	499,933	+8.112%
2025-05-04	0.06640	0.06650	0.05650	0.05813	-12.349%	488,968	+16.463%
2025-05-03	0.07100	0.07700	0.06510	0.06632	-5.889%	234,689	+2.081%
2025-05-02	0.07120	0.07180	0.06740	0.07047	+0.043%	255,080	-3.931%
2025-05-01	0.07270	0.08190	0.07044	0.07044	-1.303%	1,078,435	-3.890%
2025-04-30	0.07050	0.07450	0.06740	0.07137	+1.320%	5,878,066	-5.142%
2025-04-29	0.07620	0.08073	0.07010	0.07044	-7.108%	660,321	-3.890%
2025-04-28	0.07460	0.08190	0.07060	0.07583	+1.188%	537,260	-10.721%
2025-04-27	0.07700	0.07770	0.06870	0.07494	-1.043%	950,110	-9.661%
2025-04-26	0.07670	0.08310	0.07573	0.07573	-2.183%	412,894	-10.603%
2025-04-25	0.07310	0.08870	0.06920	0.07742	+7.978%	808,349	-12.555%
2025-04-24	0.07300	0.07390	0.06520	0.07170	-1.280%	815,199	-5.579%
2025-04-23	0.06990	0.08600	0.06830	0.07263	+4.669%	1,967,966	-6.788%
2025-04-22	0.05130	0.07530	0.05130	0.06939	+33.442%	2,251,742	-2.436%
2025-04-21	0.05180	0.05580	0.05010	0.05200	+0.096%	1,657,932	+30.192%
2025-04-20	0.04960	0.06120	0.04930	0.05195	+5.205%	847,704	+30.318%
2025-04-19	0.04560	0.05120	0.04550	0.04938	+8.695%	623,768	+37.100%
2025-04-18	0.04980	0.05420	0.04510	0.04543	-7.399%	898,963	+49.020%
2025-04-17	0.04200	0.06276	0.04170	0.04906	+12.265%	2,933,784	+37.994%
2025-04-16	0.04950	0.04950	0.04130	0.04370	-2.368%	1,488,956	+54.920%
2025-04-15	0.04490	0.04910	0.04380	0.04476	-4.928%	192,349	+51.251%
2025-04-14	0.04860	0.05030	0.04510	0.04708	-1.958%	325,662	+43.798%
2025-04-13	0.05760	0.05760	0.04770	0.04802	-16.414%	611,688	+40.983%
2025-04-12	0.05560	0.06030	0.05560	0.05745	+0.070%	149,078	+17.842%
2025-04-11	0.05480	0.06600	0.05480	0.05741	+3.330%	63,570	+17.924%
2025-04-10	0.06200	0.06600	0.05190	0.05556	-3.391%	173,147	+21.850%
2025-04-09	0.06160	0.06180	0.05190	0.05751	+2.862%	4,282	+17.719%
2025-04-08	0.05700	0.06590	0.05470	0.05591	+5.770%	24,130	+21.087%
2025-04-07	0.05500	0.06670	0.04840	0.05286	-3.098%	58,379	+28.074%
2025-04-06	0.06690	0.06700	0.05455	0.05455	-14.938%	110,070	+24.106%
2025-04-05	0.06490	0.06490	0.06210	0.06413	-0.604%	1,826	+5.567%
2025-04-04	0.06440	0.06670	0.06180	0.06452	+3.381%	71,890	+4.929%
2025-04-03	0.06860	0.07010	0.06200	0.06241	-10.240%	217,113	+8.476%
2025-04-02	0.07320	0.07320	0.06730	0.06953	-6.996%	273,484	-2.632%
2025-04-01	0.07330	0.07700	0.07270	0.07476	-1.954%	217,443	-9.444%
2025-03-31	0.07720	0.07790	0.07260	0.07625	-3.236%	207,782	-11.213%
2025-03-30	0.07840	0.08050	0.07700	0.07880	+3.128%	18,920	-14.086%
2025-03-29	0.08830	0.08996	0.07610	0.07641	-12.834%	368,253	-11.399%
2025-03-28	0.09470	0.09510	0.08560	0.08766	-9.433%	732,702	-22.770%
2025-03-27	0.09880	0.10050	0.09490	0.09679	-1.716%	78,482	-30.055%
2025-03-26	0.10030	0.10550	0.09620	0.09848	-2.476%	359,110	-31.255%
2025-03-25	0.10070	0.10260	0.09640	0.10098	+1.620%	216,770	-32.957%
2025-03-24	0.08720	0.10380	0.08540	0.09937	+14.495%	227,394	-31.871%
2025-03-23	0.08730	0.08750	0.08515	0.08679	-0.367%	14,728	-21.996%
2025-03-22	0.08180	0.08960	0.08180	0.08711	+2.991%	154,636	-22.282%
2025-03-21	0.08550	0.08769	0.07930	0.08458	-0.047%	311,933	-19.957%
2025-03-20	0.08910	0.09594	0.08462	0.08462	-3.983%	354,709	-19.995%
2025-03-19	0.08540	0.08940	0.08520	0.08813	+5.900%	40,719	-23.182%
2025-03-18	0.09090	0.09090	0.08180	0.08322	-9.277%	49,625	-18.649%
2025-03-17	0.08630	0.09310	0.08630	0.09173	+6.663%	903,431	-26.196%
2025-03-16	0.09190	0.09190	0.08470	0.08600	-9.474%	19,814	-21.279%
2025-03-15	0.08600	0.09510	0.08460	0.09500	+8.077%	45,084	-28.737%
2025-03-14	0.08300	0.08830	0.08300	0.08790	+4.518%	29,019	-22.981%
2025-03-13	0.08510	0.08630	0.08000	0.08410	-1.637%	143,066	-19.501%
2025-03-12	0.08490	0.08930	0.08270	0.08550	-1.837%	104,976	-20.819%
2025-03-11	0.08230	0.09180	0.07580	0.08710	-3.757%	64,793	-22.273%
2025-03-10	0.08580	0.09230	0.08580	0.09050	+8.124%	27,703	-25.193%
2025-03-09	0.09370	0.09370	0.08050	0.08370	-10.481%	36,834	-19.116%
2025-03-08	0.09930	0.09970	0.09200	0.09350	-8.602%	1,617,308	-27.594%
2025-03-07	0.10310	0.10550	0.09910	0.10230	-5.190%	3,505,220	-33.822%
2025-03-06	0.10560	0.11210	0.10280	0.10790	+1.030%	155,255	-37.257%
2025-03-05	0.10040	0.10810	0.09710	0.10680	+10.103%	244,152	-36.610%
2025-03-04	0.10310	0.10410	0.08960	0.09700	-9.176%	3,671,606	-30.206%
2025-03-03	0.13480	0.13480	0.10370	0.10680	-20.477%	697,119	-36.610%
2025-03-02	0.12100	0.14260	0.11980	0.13430	+10.992%	72,204	-49.590%
2025-03-01	0.12360	0.13240	0.11810	0.12100	-6.347%	184,433	-44.050%
2025-02-28	0.12130	0.13780	0.11590	0.12920	+8.117%	979,374	-47.601%
2025-02-27	0.11510	0.13250	0.11510	0.11950	+1.702%	258,076	-43.347%
2025-02-26	0.10850	0.12910	0.10250	0.11750	+10.225%	291,538	-42.383%
2025-02-25	0.10450	0.11230	0.09030	0.10660	+3.495%	1,924,651	-36.492%
2025-02-24	0.12050	0.12110	0.10140	0.10300	-18.641%	105,052	-34.272%
2025-02-23	0.13790	0.14470	0.12330	0.12660	-7.253%	246,750	-46.524%
2025-02-22	0.12940	0.14490	0.12570	0.13650	+4.198%	404,498	-50.403%
2025-02-21	0.12650	0.14090	0.12260	0.13100	+3.968%	223,763	-48.321%
2025-02-20	0.12000	0.12630	0.11630	0.12600	+4.651%	328,063	-46.270%
2025-02-19	0.11920	0.13080	0.11380	0.12040	+3.525%	86,241	-43.771%
2025-02-18	0.12600	0.12600	0.11270	0.11630	-7.845%	82,641	-41.788%
2025-02-17	0.13240	0.13530	0.12210	0.12620	-6.101%	95,707	-46.355%
2025-02-16	0.13870	0.14490	0.13230	0.13440	-2.041%	32,472	-49.628%
2025-02-15	0.15130	0.15250	0.13390	0.13720	-8.837%	83,058	-50.656%
2025-02-14	0.15770	0.16070	0.14520	0.15050	-5.346%	124,430	-55.017%
2025-02-13	0.15900	0.18300	0.13100	0.15900	+0.760%	968,612	-57.421%
2025-02-12	0.14050	0.15910	0.13000	0.15780	+13.199%	351,717	-57.098%
2025-02-11	0.13980	0.15350	0.13590	0.13940	-0.072%	97,227	-51.435%
2025-02-10	0.13120	0.15410	0.10020	0.13950	+6.326%	144,174	-51.470%
2025-02-09	0.14000	0.14750	0.12270	0.13120	-6.286%	200,325	-48.399%
2025-02-08	0.12780	0.14750	0.12490	0.14000	+12.994%	131,177	-51.643%
2025-02-07	0.12790	0.15410	0.12240	0.12390	-1.196%	99,836	-45.359%
2025-02-06	0.14740	0.15410	0.11860	0.12540	-13.755%	160,802	-46.013%
2025-02-05	0.15380	0.15600	0.13690	0.14540	+1.678%	439,694	-53.439%
2025-02-04	0.07000	0.22000	0.07000	0.14300	0.000%	187,483	-52.657%

.dark-mode .SY4z6Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SY4z6Q{ color: #333333; background-color: white; border: 2px solid #333333; }BIOUSDBIO / United States dollarcrypto Composite

BIOUSD
BIO / United States dollar
crypto Composite