Dark

BIOUSD
BIO / United States dollar
crypto

Delayed

Jul 16, 2025 9:31:00 AM EDT

0.07150USD-1.243%(-0.00090)230,2400

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-16	0.0706	0.0727	0.0706	0.0715	-1.243%	230,240	0.000%
2025-07-15	0.0698	0.0742	0.0674	0.0724	+3.577%	97,757	-1.243%
2025-07-14	0.0629	0.0796	0.0628	0.0699	+11.129%	592,689	+2.289%
2025-07-13	0.0592	0.0664	0.0592	0.0629	+3.454%	678,166	+13.672%
2025-07-12	0.0621	0.0621	0.0565	0.0608	-1.138%	147,475	+17.599%
2025-07-11	0.0657	0.0680	0.0603	0.0615	-6.818%	218,143	+16.260%
2025-07-10	0.0546	0.0671	0.0543	0.0660	+20.438%	146,319	+8.333%
2025-07-09	0.0509	0.0572	0.0505	0.0548	+7.031%	46,723	+30.474%
2025-07-08	0.0513	0.0513	0.0487	0.0512	+2.400%	39,459	+39.648%
2025-07-07	0.0520	0.0533	0.0500	0.0500	-4.580%	28,448	+43.000%
2025-07-06	0.0515	0.0543	0.0509	0.0524	+2.344%	216,525	+36.450%
2025-07-05	0.0511	0.0520	0.0500	0.0512	+0.986%	3,650	+39.648%
2025-07-04	0.0542	0.0542	0.0494	0.0507	-7.313%	110,046	+41.026%
2025-07-03	0.0557	0.0572	0.0536	0.0547	-1.795%	52,241	+30.713%
2025-07-02	0.0497	0.0573	0.0488	0.0557	+12.072%	88,292	+28.366%
2025-07-01	0.0512	0.0512	0.0494	0.0497	-4.054%	22,299	+43.863%
2025-06-30	0.0545	0.0545	0.0511	0.0518	-5.474%	32,094	+38.031%
2025-06-29	0.0515	0.0555	0.0515	0.0548	+6.408%	117,665	+30.474%
2025-06-28	0.0486	0.0518	0.0482	0.0515	+5.317%	508	+38.835%
2025-06-27	0.0477	0.0494	0.0472	0.0489	+2.088%	83,629	+46.217%
2025-06-26	0.0495	0.0508	0.0465	0.0479	-2.045%	114,291	+49.269%
2025-06-25	0.0511	0.0524	0.0489	0.0489	-4.492%	81,413	+46.217%
2025-06-24	0.0513	0.0536	0.0506	0.0512	+0.986%	841,376	+39.648%
2025-06-23	0.0448	0.0512	0.0446	0.0507	+13.933%	440,035	+41.026%
2025-06-22	0.0461	0.0465	0.0420	0.0445	-2.198%	49,026	+60.674%
2025-06-21	0.0493	0.0496	0.0451	0.0455	-6.186%	19,420	+57.143%
2025-06-20	0.0512	0.0524	0.0477	0.0485	-6.371%	28,405	+47.423%
2025-06-19	0.0529	0.0530	0.0510	0.0518	-2.996%	7,232	+38.031%
2025-06-18	0.0522	0.0536	0.0502	0.0534	+4.094%	44,430	+33.895%
2025-06-17	0.0534	0.0543	0.0506	0.0513	-6.727%	69,613	+39.376%
2025-06-16	0.0551	0.0583	0.0550	0.0550	+0.733%	30,525	+30.000%
2025-06-15	0.0558	0.0558	0.0535	0.0546	-1.444%	92,568	+30.952%
2025-06-14	0.0551	0.0564	0.0542	0.0554	-0.360%	27,466	+29.061%
2025-06-13	0.0543	0.0619	0.0527	0.0556	-2.967%	64,283	+28.597%
2025-06-12	0.0620	0.0624	0.0570	0.0573	-7.282%	131,760	+24.782%
2025-06-11	0.0676	0.0686	0.0618	0.0618	-10.694%	77,993	+15.696%
2025-06-10	0.0688	0.0715	0.0648	0.0692	+4.532%	67,505	+3.324%
2025-06-09	0.0607	0.0730	0.0587	0.0662	+8.703%	57,798	+8.006%
2025-06-08	0.0616	0.0624	0.0597	0.0609	-1.456%	34,232	+17.406%
2025-06-07	0.0603	0.0628	0.0595	0.0618	+3.866%	47,565	+15.696%
2025-06-06	0.0598	0.0627	0.0568	0.0595	+1.536%	100,826	+20.168%
2025-06-05	0.0644	0.0650	0.0586	0.0586	-8.438%	67,839	+22.014%
2025-06-04	0.0692	0.0711	0.0630	0.0640	-8.309%	52,384	+11.719%
2025-06-03	0.0702	0.0732	0.0689	0.0698	+0.576%	226,651	+2.436%
2025-06-02	0.0687	0.0697	0.0621	0.0694	+2.059%	21,596	+3.026%
2025-06-01	0.0661	0.0687	0.0651	0.0680	+1.040%	179,114	+5.147%
2025-05-31	0.0609	0.0682	0.0600	0.0673	+8.374%	113,799	+6.241%
2025-05-30	0.0775	0.0775	0.0604	0.0621	-20.180%	153,311	+15.137%
2025-05-29	0.0805	0.0856	0.0778	0.0778	-5.468%	16,280	-8.098%
2025-05-28	0.0845	0.0872	0.0766	0.0823	-1.082%	161,722	-13.123%
2025-05-27	0.0813	0.0852	0.0788	0.0832	+1.961%	133,753	-14.063%
2025-05-26	0.0874	0.0916	0.0797	0.0816	-7.692%	549,488	-12.377%
2025-05-25	0.0867	0.0894	0.0790	0.0884	+0.455%	119,709	-19.118%
2025-05-24	0.0868	0.0916	0.0843	0.0880	+1.617%	214,069	-18.750%
2025-05-23	0.1005	0.1021	0.0861	0.0866	-13.831%	774,877	-17.436%
2025-05-22	0.0793	0.1024	0.0793	0.1005	+28.189%	1,062,414	-28.856%
2025-05-21	0.0746	0.0797	0.0706	0.0784	+2.618%	796,088	-8.801%
2025-05-20	0.0750	0.0833	0.0727	0.0764	+3.383%	47,748	-6.414%
2025-05-19	0.0784	0.0788	0.0696	0.0739	-5.378%	38,039	-3.248%
2025-05-18	0.0716	0.0796	0.0713	0.0781	+8.623%	17,947	-8.451%
2025-05-17	0.0740	0.0746	0.0704	0.0719	-5.767%	56,413	-0.556%
2025-05-16	0.0788	0.0838	0.0760	0.0763	-2.430%	154,542	-6.291%
2025-05-15	0.0862	0.0866	0.0765	0.0782	-9.386%	89,767	-8.568%
2025-05-14	0.0944	0.1056	0.0856	0.0863	-8.966%	325,826	-17.149%
2025-05-13	0.0859	0.0977	0.0785	0.0948	+7.727%	289,558	-24.578%
2025-05-12	0.0857	0.0963	0.0823	0.0880	+2.088%	732,080	-18.750%
2025-05-11	0.0940	0.0940	0.0831	0.0862	-8.200%	503,373	-17.053%
2025-05-10	0.0910	0.0939	0.0827	0.0939	+3.300%	1,239,700	-23.855%
2025-05-09	0.0704	0.0909	0.0702	0.0909	+28.028%	2,403,355	-21.342%
2025-05-08	0.0590	0.0735	0.0581	0.0710	+20.748%	196,110	+0.704%
2025-05-07	0.0593	0.0609	0.0568	0.0588	0.000%	81,646	+21.599%
2025-05-06	0.0623	0.0641	0.0557	0.0588	-5.466%	377,809	+21.599%
2025-05-05	0.0588	0.0644	0.0578	0.0622	+8.551%	476,828	+14.952%
2025-05-04	0.0664	0.0665	0.0565	0.0573	-15.111%	467,123	+24.782%
2025-05-03	0.0710	0.0770	0.0651	0.0675	-4.795%	222,534	+5.926%
2025-05-02	0.0712	0.0718	0.0674	0.0709	-0.141%	233,459	+0.846%
2025-05-01	0.0727	0.0819	0.0705	0.0710	-1.252%	1,042,317	+0.704%
2025-04-30	0.0705	0.0745	0.0674	0.0719	+1.841%	5,864,504	-0.556%
2025-04-29	0.0762	0.0806	0.0701	0.0706	-7.227%	562,144	+1.275%
2025-04-28	0.0746	0.0819	0.0706	0.0761	+2.148%	487,602	-6.045%
2025-04-27	0.0770	0.0777	0.0687	0.0745	-3.372%	882,768	-4.027%
2025-04-26	0.0767	0.0831	0.0758	0.0771	-1.027%	364,478	-7.263%
2025-04-25	0.0731	0.0887	0.0692	0.0779	+5.699%	716,860	-8.216%
2025-04-24	0.0730	0.0739	0.0652	0.0737	+0.959%	708,015	-2.985%
2025-04-23	0.0699	0.0860	0.0683	0.0730	+6.725%	1,602,084	-2.055%
2025-04-22	0.0513	0.0753	0.0513	0.0684	+32.046%	2,061,678	+4.532%
2025-04-21	0.0518	0.0558	0.0501	0.0518	-0.956%	1,485,378	+38.031%
2025-04-20	0.0496	0.0612	0.0493	0.0523	+6.953%	702,176	+36.711%
2025-04-19	0.0456	0.0512	0.0455	0.0489	+7.473%	581,700	+46.217%
2025-04-18	0.0498	0.0542	0.0451	0.0455	-8.635%	887,139	+57.143%
2025-04-17	0.0420	0.0622	0.0417	0.0498	+13.959%	2,833,902	+43.574%
2025-04-16	0.0495	0.0495	0.0413	0.0437	-9.524%	1,488,956	+63.616%
2025-04-15	0.0449	0.0491	0.0438	0.0483	+7.095%	192,238	+48.033%
2025-04-14	0.0486	0.0503	0.0451	0.0451	-7.202%	296,343	+58.537%
2025-04-13	0.0576	0.0576	0.0477	0.0486	-17.065%	611,369	+47.119%
2025-04-12	0.0556	0.0603	0.0556	0.0586	-1.843%	147,401	+22.014%
2025-04-11	0.0548	0.0660	0.0548	0.0597	-3.554%	52,607	+19.765%
2025-04-10	0.0620	0.0660	0.0519	0.0619	+1.475%	164,158	+15.509%
2025-04-09	0.0547	0.0618	0.0519	0.0610	+11.517%	4,533	+17.213%
2025-04-08	0.0570	0.0659	0.0547	0.0547	-0.545%	14,300	+30.713%
2025-04-07	0.0550	0.0667	0.0484	0.0550	-2.482%	58,374	+30.000%
2025-04-06	0.0669	0.0670	0.0550	0.0564	-12.693%	83,868	+26.773%
2025-04-05	0.0649	0.0649	0.0621	0.0646	-3.148%	1,821	+10.681%
2025-04-04	0.0644	0.0667	0.0618	0.0667	+4.219%	71,680	+7.196%
2025-04-03	0.0686	0.0701	0.0620	0.0640	-6.977%	207,504	+11.719%
2025-04-02	0.0732	0.0732	0.0673	0.0688	-6.139%	221,479	+3.924%
2025-04-01	0.0733	0.0770	0.0727	0.0733	-0.136%	212,738	-2.456%
2025-03-31	0.0772	0.0779	0.0726	0.0734	-6.853%	203,422	-2.589%
2025-03-30	0.0784	0.0805	0.0770	0.0788	+3.548%	18,019	-9.264%
2025-03-29	0.0900	0.0900	0.0761	0.0761	-15.350%	280,010	-6.045%
2025-03-28	0.0947	0.0951	0.0856	0.0899	-5.269%	722,874	-20.467%
2025-03-27	0.0988	0.1005	0.0949	0.0949	-4.814%	51,327	-24.658%
2025-03-26	0.1003	0.1055	0.0962	0.0997	-1.677%	320,130	-28.285%
2025-03-25	0.1007	0.1026	0.0964	0.1014	+2.840%	143,636	-29.487%
2025-03-24	0.0872	0.1038	0.0854	0.0986	+13.464%	204,410	-27.485%
2025-03-23	0.0860	0.0875	0.0848	0.0869	+0.579%	36,616	-17.722%
2025-03-22	0.0818	0.0896	0.0818	0.0864	+1.528%	136,880	-17.245%
2025-03-21	0.0855	0.0859	0.0793	0.0851	+0.118%	242,954	-15.981%
2025-03-20	0.0891	0.0959	0.0847	0.0850	-4.922%	276,913	-15.882%
2025-03-19	0.0854	0.0894	0.0852	0.0894	+4.075%	29,263	-20.022%
2025-03-18	0.0909	0.0909	0.0818	0.0859	-5.501%	31,526	-16.764%
2025-03-17	0.0863	0.0931	0.0863	0.0909	+6.816%	759,560	-21.342%
2025-03-16	0.0919	0.0919	0.0847	0.0851	-8.691%	11,968	-15.981%
2025-03-15	0.0860	0.0951	0.0846	0.0932	+8.498%	37,357	-23.283%
2025-03-14	0.0830	0.0883	0.0830	0.0859	+3.245%	28,905	-16.764%
2025-03-13	0.0851	0.0863	0.0800	0.0832	-3.592%	143,054	-14.063%
2025-03-12	0.0849	0.0893	0.0830	0.0863	-5.580%	103,656	-17.149%
2025-03-11	0.0823	0.0918	0.0758	0.0914	0.000%	34,580	-21.772%
2025-03-10	0.0827	0.0923	0.0809	0.0914	+10.520%	81,480	-21.772%
2025-03-09	0.0937	0.0937	0.0805	0.0827	-11.551%	35,541	-13.543%
2025-03-08	0.0993	0.0997	0.0920	0.0935	-6.500%	1,617,308	-23.529%
2025-03-07	0.1031	0.1051	0.0991	0.1000	-2.724%	3,504,227	-28.500%
2025-03-06	0.1056	0.1121	0.1028	0.1028	-3.110%	146,483	-30.447%
2025-03-05	0.1004	0.1081	0.0971	0.1061	+6.526%	222,138	-32.611%
2025-03-04	0.1031	0.1038	0.0896	0.0996	-3.954%	3,665,026	-28.213%
2025-03-03	0.1348	0.1348	0.1037	0.1037	-23.694%	692,953	-31.051%
2025-03-02	0.1210	0.1426	0.1198	0.1359	+13.344%	69,324	-47.388%
2025-03-01	0.1236	0.1324	0.1181	0.1199	-6.108%	177,288	-40.367%
2025-02-28	0.1213	0.1378	0.1159	0.1277	+3.906%	952,110	-44.009%
2025-02-27	0.1151	0.1325	0.1151	0.1229	+6.592%	213,426	-41.823%
2025-02-26	0.1085	0.1291	0.1025	0.1153	+7.156%	273,482	-37.988%
2025-02-25	0.1045	0.1123	0.0903	0.1076	+4.264%	1,838,973	-33.550%
2025-02-24	0.1275	0.1290	0.1000	0.1032	-20.062%	160,990	-30.717%
2025-02-23	0.1379	0.1447	0.1233	0.1291	-5.972%	179,060	-44.617%
2025-02-22	0.1294	0.1437	0.1257	0.1373	+2.693%	110,694	-47.924%
2025-02-21	0.1265	0.1409	0.1226	0.1337	+6.111%	181,760	-46.522%
2025-02-20	0.1200	0.1263	0.1163	0.1260	+4.651%	328,063	-43.254%
2025-02-19	0.1192	0.1308	0.1138	0.1204	+3.525%	86,241	-40.615%
2025-02-18	0.1260	0.1260	0.1127	0.1163	-7.845%	82,641	-38.521%
2025-02-17	0.1324	0.1353	0.1221	0.1262	-6.101%	95,707	-43.344%
2025-02-16	0.1387	0.1449	0.1323	0.1344	-2.041%	32,472	-46.801%
2025-02-15	0.1513	0.1525	0.1339	0.1372	-8.837%	83,058	-47.886%
2025-02-14	0.1577	0.1607	0.1452	0.1505	-5.346%	124,430	-52.492%
2025-02-13	0.1590	0.1830	0.1310	0.1590	+0.760%	968,612	-55.031%
2025-02-12	0.1405	0.1591	0.1300	0.1578	+13.199%	351,717	-54.689%
2025-02-11	0.1398	0.1535	0.1359	0.1394	-0.072%	97,227	-48.709%
2025-02-10	0.1312	0.1541	0.1002	0.1395	+6.326%	144,174	-48.746%
2025-02-09	0.1400	0.1475	0.1227	0.1312	-6.286%	200,325	-45.503%
2025-02-08	0.1278	0.1475	0.1249	0.1400	+12.994%	131,177	-48.929%
2025-02-07	0.1279	0.1541	0.1224	0.1239	-1.196%	99,836	-42.292%
2025-02-06	0.1474	0.1541	0.1186	0.1254	-13.755%	160,802	-42.982%
2025-02-05	0.1460	0.1775	0.1369	0.1454	+1.678%	735,245	-50.825%
2025-02-04	0.0700	0.2200	0.0700	0.1430	0.000%	187,483	-50.000%

.dark-mode .k9BB0d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k9BB0d{ color: #333333; background-color: white; border: 2px solid #333333; }BIOUSDBIO / United States dollarcrypto

BIOUSD
BIO / United States dollar
crypto