Dark

BIOUSDC
BIO / USD Coin
crypto Composite

Real-time

Jul 22, 2025 3:31:30 PM EDT

0.0670USDC-2.332%(-0.0016)8,014,341BIO544,663USDC

0.0672Bid 0.0673Ask 0.0001Spread

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-22	0.0714	0.0717	0.0644	0.0670	-6.162%	4,567,132	0.000%
2025-07-21	0.0701	0.0746	0.0684	0.0714	+1.277%	8,965,578	-6.162%
2025-07-20	0.0688	0.0741	0.0680	0.0705	+2.174%	3,376,110	-4.965%
2025-07-19	0.0685	0.0695	0.0656	0.0690	+1.620%	1,284,932	-2.899%
2025-07-18	0.0706	0.0760	0.0663	0.0679	-3.688%	5,775,872	-1.325%
2025-07-17	0.0710	0.0733	0.0676	0.0705	-0.704%	3,463,181	-4.965%
2025-07-16	0.0723	0.0754	0.0698	0.0710	-2.069%	4,765,863	-5.634%
2025-07-15	0.0699	0.0749	0.0669	0.0725	+3.424%	6,295,513	-7.586%
2025-07-14	0.0629	0.0783	0.0623	0.0701	+11.270%	14,364,846	-4.422%
2025-07-13	0.0607	0.0667	0.0592	0.0630	+3.960%	4,383,705	+6.349%
2025-07-12	0.0621	0.0630	0.0565	0.0606	-2.258%	5,504,906	+10.561%
2025-07-11	0.0657	0.0680	0.0604	0.0620	-5.918%	14,850,941	+8.065%
2025-07-10	0.0548	0.0670	0.0541	0.0659	+20.036%	10,529,288	+1.669%
2025-07-09	0.0511	0.0572	0.0504	0.0549	+7.436%	5,339,465	+22.040%
2025-07-08	0.0506	0.0514	0.0482	0.0511	+0.591%	3,126,145	+31.115%
2025-07-07	0.0522	0.0532	0.0500	0.0508	-2.682%	2,146,176	+31.890%
2025-07-06	0.0511	0.0546	0.0505	0.0522	+1.953%	2,754,100	+28.352%
2025-07-05	0.0506	0.0523	0.0500	0.0512	+1.386%	1,514,984	+30.859%
2025-07-04	0.0547	0.0550	0.0496	0.0505	-7.169%	2,692,994	+32.673%
2025-07-03	0.0560	0.0572	0.0538	0.0544	-2.334%	1,611,253	+23.162%
2025-07-02	0.0495	0.0576	0.0486	0.0557	+12.525%	3,279,072	+20.287%
2025-07-01	0.0519	0.0523	0.0492	0.0495	-4.808%	1,786,893	+35.354%
2025-06-30	0.0547	0.0549	0.0507	0.0520	-4.936%	2,004,140	+28.846%
2025-06-29	0.0513	0.0672	0.0512	0.0547	+6.214%	2,764,790	+22.486%
2025-06-28	0.0492	0.0522	0.0482	0.0515	+4.675%	928,452	+30.097%
2025-06-27	0.0480	0.0500	0.0471	0.0492	+2.500%	1,896,694	+36.179%
2025-06-26	0.0496	0.0514	0.0465	0.0480	-3.226%	3,402,730	+39.583%
2025-06-25	0.0515	0.0519	0.0490	0.0496	-3.314%	1,073,464	+35.081%
2025-06-24	0.0510	0.0539	0.0503	0.0513	+0.786%	2,683,655	+30.604%
2025-06-23	0.0444	0.0514	0.0444	0.0509	+14.640%	6,412,296	+31.631%
2025-06-22	0.0463	0.0468	0.0417	0.0444	-4.104%	3,548,625	+50.901%
2025-06-21	0.0490	0.0498	0.0449	0.0463	-5.123%	2,516,538	+44.708%
2025-06-20	0.0516	0.0526	0.0479	0.0488	-5.243%	3,998,100	+37.295%
2025-06-19	0.0530	0.0538	0.0509	0.0515	-3.195%	1,570,934	+30.097%
2025-06-18	0.0516	0.0536	0.0499	0.0532	+3.101%	3,189,876	+25.940%
2025-06-17	0.0536	0.0552	0.0506	0.0516	-4.444%	3,466,778	+29.845%
2025-06-16	0.0551	0.0582	0.0537	0.0540	-1.996%	3,481,412	+24.074%
2025-06-15	0.0556	0.0560	0.0533	0.0551	-0.899%	3,114,918	+21.597%
2025-06-14	0.0555	0.0563	0.0540	0.0556	0.000%	855,851	+20.504%
2025-06-13	0.0575	0.0575	0.0525	0.0556	-3.304%	2,950,053	+20.504%
2025-06-12	0.0622	0.0627	0.0571	0.0575	-8.439%	4,578,540	+16.522%
2025-06-11	0.0694	0.0695	0.0618	0.0628	-9.510%	3,804,153	+6.688%
2025-06-10	0.0678	0.0699	0.0660	0.0694	+2.663%	3,233,517	-3.458%
2025-06-09	0.0610	0.0689	0.0595	0.0676	+10.820%	2,749,807	-0.888%
2025-06-08	0.0614	0.0624	0.0594	0.0610	-1.454%	917,629	+9.836%
2025-06-07	0.0595	0.0631	0.0594	0.0619	+4.384%	2,147,046	+8.239%
2025-06-06	0.0596	0.0622	0.0589	0.0593	-1.002%	2,707,765	+12.985%
2025-06-05	0.0639	0.0654	0.0580	0.0599	-6.260%	3,014,037	+11.853%
2025-06-04	0.0698	0.0716	0.0630	0.0639	-7.925%	1,960,544	+4.851%
2025-06-03	0.0696	0.0731	0.0683	0.0694	-0.430%	2,115,262	-3.458%
2025-06-02	0.0685	0.0700	0.0649	0.0697	+1.901%	1,742,283	-3.874%
2025-06-01	0.0668	0.0689	0.0644	0.0684	+2.395%	1,257,881	-2.047%
2025-05-31	0.0623	0.0689	0.0596	0.0668	+7.742%	3,216,031	+0.299%
2025-05-30	0.0784	0.0785	0.0605	0.0620	-20.615%	9,677,643	+8.065%
2025-05-29	0.0819	0.0853	0.0772	0.0781	-4.172%	3,115,575	-14.213%
2025-05-28	0.0838	0.0876	0.0777	0.0815	-2.628%	2,263,324	-17.791%
2025-05-27	0.0812	0.0856	0.0789	0.0837	+3.079%	3,911,934	-19.952%
2025-05-26	0.0879	0.0919	0.0799	0.0812	-7.517%	4,653,167	-17.488%
2025-05-25	0.0890	0.0899	0.0789	0.0878	-1.459%	2,712,698	-23.690%
2025-05-24	0.0865	0.0944	0.0841	0.0891	+3.006%	2,881,129	-24.804%
2025-05-23	0.1005	0.1020	0.0857	0.0865	-14.101%	11,634,200	-22.543%
2025-05-22	0.0785	0.1025	0.0783	0.1007	+28.444%	21,976,425	-33.466%
2025-05-21	0.0751	0.0800	0.0713	0.0784	+4.394%	6,729,797	-14.541%
2025-05-20	0.0740	0.0797	0.0726	0.0751	+1.624%	4,136,268	-10.786%
2025-05-19	0.0784	0.0787	0.0696	0.0739	-5.980%	3,156,805	-9.337%
2025-05-18	0.0716	0.0800	0.0708	0.0786	+9.471%	2,021,552	-14.758%
2025-05-17	0.0760	0.0760	0.0705	0.0718	-5.277%	1,870,020	-6.685%
2025-05-16	0.0789	0.0841	0.0749	0.0758	-3.439%	4,160,634	-11.609%
2025-05-15	0.0868	0.0884	0.0762	0.0785	-9.562%	4,270,613	-14.650%
2025-05-14	0.0940	0.1030	0.0857	0.0868	-7.953%	8,533,165	-22.811%
2025-05-13	0.0866	0.0977	0.0781	0.0943	+8.891%	7,077,996	-28.950%
2025-05-12	0.0862	0.0969	0.0815	0.0866	+1.050%	8,535,719	-22.633%
2025-05-11	0.0939	0.0941	0.0828	0.0857	-9.120%	7,726,740	-21.820%
2025-05-10	0.0899	0.0944	0.0825	0.0943	+4.661%	11,787,064	-28.950%
2025-05-09	0.0708	0.0906	0.0700	0.0901	+27.260%	23,046,732	-25.638%
2025-05-08	0.0588	0.0732	0.0582	0.0708	+20.613%	11,416,712	-5.367%
2025-05-07	0.0585	0.0612	0.0570	0.0587	+0.342%	6,525,064	+14.140%
2025-05-06	0.0621	0.0644	0.0554	0.0585	-6.100%	8,038,421	+14.530%
2025-05-05	0.0583	0.0642	0.0583	0.0623	+6.496%	4,523,869	+7.544%
2025-05-04	0.0667	0.0673	0.0577	0.0585	-12.687%	4,532,662	+14.530%
2025-05-03	0.0704	0.0773	0.0640	0.0670	-4.965%	6,640,286	0.000%
2025-05-02	0.0715	0.0719	0.0672	0.0705	-1.399%	1,516,760	-4.965%
2025-05-01	0.0726	0.0793	0.0702	0.0715	-1.379%	6,885,808	-6.294%
2025-04-30	0.0704	0.0743	0.0673	0.0725	+2.691%	4,594,649	-7.586%
2025-04-29	0.0765	0.0808	0.0700	0.0706	-7.592%	3,277,410	-5.099%
2025-04-28	0.0747	0.0790	0.0709	0.0764	+3.243%	5,735,655	-12.304%
2025-04-27	0.0775	0.0775	0.0688	0.0740	-4.145%	4,424,275	-9.459%
2025-04-26	0.0774	0.0835	0.0749	0.0772	-0.644%	3,633,020	-13.212%
2025-04-25	0.0740	0.0888	0.0688	0.0777	+5.285%	8,532,906	-13.771%
2025-04-24	0.0732	0.0742	0.0650	0.0738	+1.653%	7,184,996	-9.214%
2025-04-23	0.0698	0.0850	0.0693	0.0726	+4.460%	17,770,792	-7.713%
2025-04-22	0.0520	0.0716	0.0511	0.0695	+33.397%	20,070,051	-3.597%
2025-04-21	0.0526	0.0555	0.0516	0.0521	-0.951%	8,849,487	+28.599%
2025-04-20	0.0492	0.0599	0.0491	0.0526	+7.566%	16,014,036	+27.376%
2025-04-19	0.0453	0.0517	0.0450	0.0489	+7.947%	4,542,932	+37.014%
2025-04-18	0.0496	0.0546	0.0449	0.0453	-9.218%	21,883,434	+47.903%
2025-04-17	0.0432	0.0730	0.0427	0.0499	+14.977%	38,330,340	+34.269%
2025-04-16	0.0431	0.0436	0.0406	0.0434	+0.231%	3,280,903	+54.378%
2025-04-15	0.0448	0.0459	0.0420	0.0433	-3.563%	3,124,711	+54.734%
2025-04-14	0.0484	0.0503	0.0442	0.0449	-7.423%	2,549,790	+49.220%
2025-04-13	0.0573	0.0577	0.0471	0.0485	-15.061%	3,729,000	+38.144%
2025-04-12	0.0569	0.0600	0.0558	0.0571	0.000%	1,510,925	+17.338%
2025-04-11	0.0556	0.0588	0.0556	0.0571	+3.255%	1,937,690	+17.338%
2025-04-10	0.0613	0.0613	0.0539	0.0553	-10.373%	1,481,187	+21.157%
2025-04-09	0.0551	0.0623	0.0531	0.0617	+11.372%	1,269,258	+8.590%
2025-04-08	0.0572	0.0605	0.0551	0.0554	-3.484%	3,156,570	+20.939%
2025-04-07	0.0544	0.0598	0.0498	0.0574	+5.515%	2,190,926	+16.725%
2025-04-06	0.0643	0.0643	0.0528	0.0544	-15.920%	1,364,006	+23.162%
2025-04-05	0.0657	0.0663	0.0634	0.0647	-1.221%	315,800	+3.555%
2025-04-04	0.0643	0.0661	0.0618	0.0655	+1.708%	699,115	+2.290%
2025-04-03	0.0696	0.0707	0.0618	0.0644	-7.071%	2,332,196	+4.037%
2025-04-02	0.0730	0.0732	0.0668	0.0693	-5.586%	2,284,968	-3.319%
2025-04-01	0.0730	0.0781	0.0726	0.0734	-0.407%	1,667,454	-8.719%
2025-03-31	0.0781	0.0786	0.0727	0.0737	-4.903%	691,370	-9.091%
2025-03-30	0.0782	0.0809	0.0768	0.0775	-0.895%	429,604	-13.548%
2025-03-29	0.0898	0.0906	0.0768	0.0782	-12.821%	1,053,902	-14.322%
2025-03-28	0.0952	0.0961	0.0858	0.0897	-5.678%	827,462	-25.307%
2025-03-27	0.0984	0.1013	0.0948	0.0951	-3.745%	638,531	-29.548%
2025-03-26	0.1005	0.1054	0.0962	0.0988	-2.081%	1,357,576	-32.186%
2025-03-25	0.0997	0.1028	0.0962	0.1009	+1.204%	992,403	-33.598%
2025-03-24	0.0875	0.1016	0.0857	0.0997	+13.943%	2,312,834	-32.798%
2025-03-23	0.0860	0.0878	0.0848	0.0875	+1.863%	358,396	-23.429%
2025-03-22	0.0836	0.0892	0.0813	0.0859	+3.121%	471,900	-22.002%
2025-03-21	0.0857	0.0883	0.0795	0.0833	-2.230%	848,958	-19.568%
2025-03-20	0.0895	0.0966	0.0844	0.0852	-4.377%	1,207,326	-21.362%
2025-03-19	0.0855	0.0894	0.0847	0.0891	+3.725%	501,936	-24.804%
2025-03-18	0.0912	0.0916	0.0821	0.0859	-6.018%	645,539	-22.002%
2025-03-17	0.0853	0.0955	0.0853	0.0914	+7.529%	434,813	-26.696%
2025-03-16	0.0936	0.1849	0.0848	0.0850	-8.700%	1,552,195	-21.176%
2025-03-15	0.0855	0.0957	0.0849	0.0931	+8.762%	1,446,985	-28.034%
2025-03-14	0.0838	0.0887	0.0833	0.0856	+3.632%	794,710	-21.729%
2025-03-13	0.0860	0.0868	0.0797	0.0826	-3.842%	287,874	-18.886%
2025-03-12	0.0843	0.0900	0.0818	0.0859	+1.657%	430,115	-22.002%
2025-03-11	0.0840	0.0882	0.0758	0.0845	+1.807%	660,595	-20.710%
2025-03-10	0.0821	0.0922	0.0805	0.0830	+1.096%	522,098	-19.277%
2025-03-09	0.0932	0.0937	0.0802	0.0821	-12.286%	993,985	-18.392%
2025-03-08	0.0994	0.0994	0.0919	0.0936	-5.930%	183,194	-28.419%
2025-03-07	0.1018	0.1058	0.0988	0.0995	-2.737%	409,971	-32.663%
2025-03-06	0.1056	0.1121	0.1023	0.1023	-3.125%	499,090	-34.506%
2025-03-05	0.1004	0.1073	0.0969	0.1056	+4.762%	625,802	-36.553%
2025-03-04	0.1033	0.1042	0.0895	0.1008	-3.077%	1,469,896	-33.532%
2025-03-03	0.1348	0.1369	0.1038	0.1040	-22.791%	706,894	-35.577%
2025-03-02	0.1220	0.1361	0.1200	0.1347	+10.139%	635,582	-50.260%
2025-03-01	0.1269	0.1325	0.1193	0.1223	-3.473%	264,241	-45.217%
2025-02-28	0.1209	0.1325	0.1146	0.1267	+4.023%	809,907	-47.119%
2025-02-27	0.1183	0.1321	0.1160	0.1218	+4.819%	929,855	-44.992%
2025-02-26	0.1080	0.1216	0.1050	0.1162	+7.892%	526,376	-42.341%
2025-02-25	0.1040	0.1106	0.0934	0.1077	+4.058%	1,169,451	-37.790%
2025-02-24	0.1270	0.1288	0.0990	0.1035	-18.246%	1,505,590	-35.266%
2025-02-23	0.1376	0.1420	0.1246	0.1266	-8.061%	430,352	-47.077%
2025-02-22	0.1289	0.1446	0.1265	0.1377	+5.517%	1,168,735	-51.344%
2025-02-21	0.1269	0.1391	0.1237	0.1305	+3.162%	1,306,529	-48.659%
2025-02-20	0.1195	0.1266	0.1171	0.1265	+4.979%	457,750	-47.036%
2025-02-19	0.1190	0.1220	0.1165	0.1205	+1.346%	332,720	-44.398%
2025-02-18	0.1264	0.1264	0.1115	0.1189	-5.635%	647,812	-43.650%
2025-02-17	0.1336	0.1369	0.1212	0.1260	-5.689%	760,271	-46.825%
2025-02-16	0.1381	0.1437	0.1315	0.1336	-4.092%	589,152	-49.850%
2025-02-15	0.1507	0.1533	0.1358	0.1393	-8.053%	442,266	-51.902%
2025-02-14	0.1584	0.1602	0.1452	0.1515	-4.477%	497,726	-55.776%
2025-02-13	0.1589	0.1723	0.1489	0.1586	-0.689%	1,087,655	-57.755%
2025-02-12	0.1400	0.1597	0.1289	0.1597	+14.645%	1,117,517	-58.046%
2025-02-11	0.1399	0.1543	0.1357	0.1393	+0.216%	760,246	-51.902%
2025-02-10	0.1319	0.1495	0.1269	0.1390	+5.383%	634,664	-51.799%
2025-02-09	0.1389	0.1453	0.1229	0.1319	-5.312%	584,002	-49.204%
2025-02-08	0.1286	0.1403	0.1282	0.1393	+9.427%	445,043	-51.902%
2025-02-07	0.1285	0.1443	0.1220	0.1273	+0.872%	682,678	-47.368%
2025-02-06	0.1475	0.1501	0.1262	0.1262	-14.033%	864,843	-46.910%
2025-02-05	0.1455	0.1502	0.1421	0.1468	+0.410%	441,923	-54.360%
2025-02-04	0.1628	0.1631	0.1392	0.1462	-9.753%	803,838	-54.172%
2025-02-03	0.1570	0.1660	0.1125	0.1620	+1.823%	1,333,492	-58.642%
2025-02-02	0.1921	0.1957	0.1489	0.1591	-17.006%	1,237,490	-57.888%
2025-02-01	0.2324	0.2402	0.1894	0.1917	-18.077%	825,518	-65.050%
2025-01-31	0.2357	0.2739	0.2290	0.2340	-1.099%	1,001,397	-71.368%
2025-01-30	0.2288	0.2494	0.2264	0.2366	+2.914%	579,421	-71.682%
2025-01-29	0.2117	0.2441	0.2090	0.2299	+8.290%	1,047,872	-70.857%
2025-01-28	0.2363	0.2385	0.2101	0.2123	-9.196%	600,778	-68.441%
2025-01-27	0.2320	0.2425	0.1997	0.2338	+0.043%	1,084,852	-71.343%
2025-01-26	0.2398	0.2555	0.2317	0.2337	-2.584%	922,999	-71.331%
2025-01-25	0.2583	0.2644	0.2397	0.2399	-7.979%	1,154,214	-72.072%
2025-01-24	0.2677	0.2945	0.2509	0.2607	-2.651%	1,502,413	-74.300%
2025-01-23	0.2539	0.3000	0.2539	0.2678	+5.766%	2,276,537	-74.981%
2025-01-22	0.2515	0.2843	0.2447	0.2532	+0.836%	1,245,869	-73.539%
2025-01-21	0.2513	0.2674	0.2296	0.2511	-0.080%	1,514,889	-73.317%
2025-01-20	0.2612	0.2731	0.2345	0.2513	-4.084%	1,502,960	-73.339%
2025-01-19	0.3157	0.3325	0.2568	0.2620	-16.984%	2,340,643	-74.427%
2025-01-18	0.3866	0.3975	0.3074	0.3156	-18.365%	1,761,703	-78.771%
2025-01-17	0.3989	0.4134	0.3722	0.3866	-3.326%	2,356,904	-82.669%
2025-01-16	0.4347	0.4358	0.3915	0.3999	-8.573%	4,142,534	-83.246%
2025-01-15	0.4137	0.4427	0.3818	0.4374	+5.857%	1,155,777	-84.682%
2025-01-14	0.3884	0.4281	0.3838	0.4132	+5.247%	1,076,456	-83.785%
2025-01-13	0.4135	0.4270	0.3600	0.3926	-4.985%	1,034,522	-82.934%
2025-01-12	0.4622	0.4721	0.4075	0.4132	-11.044%	1,119,224	-83.785%
2025-01-11	0.4629	0.4831	0.4462	0.4645	-0.086%	870,844	-85.576%
2025-01-10	0.5249	0.5706	0.4479	0.4649	-10.527%	1,494,191	-85.588%
2025-01-09	0.5779	0.6222	0.5086	0.5196	-9.807%	743,169	-87.105%
2025-01-08	0.6157	0.8000	0.4910	0.5761	0.000%	464,612	-88.370%

.dark-mode .h9XKZy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h9XKZy{ color: #333333; background-color: white; border: 2px solid #333333; }BIOUSDCBIO / USD Coincrypto Composite

BIOUSDC
BIO / USD Coin
crypto Composite