Register for real-time alerts, custom portfolio, and market movers
BIOSSUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 1.63 | -0.050 | -3.20% | 1.70 | 1.72 | 1.61 | 0.00 |
| Jun 16 2024 | 1.68 | 0.030 | 1.54% | 1.65 | 1.69 | 1.64 | 0.00 |
| Jun 15 2024 | 1.66 | 0.040 | 2.45% | 1.62 | 1.67 | 1.61 | 0.00 |
| Jun 14 2024 | 1.62 | 1.61 | 105,666.02% | 1.61 | 1.64 | 1.56 | 0.00 |
| Jun 13 2024 | 0.001528 | -1.65 | -99.91% | 1.65 | 1.65 | 0.001524 | 0.00 |
| Jun 12 2024 | 1.65 | 0.030 | 1.75% | 1.63 | 1.70 | 1.61 | 0.00 |
| Jun 11 2024 | 1.62 | -0.080 | -4.57% | 1.70 | 1.70 | 1.59 | 0.00 |
| Jun 10 2024 | 1.70 | 1.70 | 104,349.02% | 1.70 | 1.72 | 1.69 | 0.00 |
| Jun 09 2024 | 0.00163 | -1.71 | -99.90% | 1.71 | 1.72 | 0.001621 | 0.00 |
| Jun 08 2024 | 1.71 | 0.00 | 0.11% | 1.71 | 1.72 | 1.70 | 0.00 |
| Jun 07 2024 | 1.71 | -0.060 | -3.53% | 1.77 | 1.78 | 1.69 | 0.00 |
| Jun 06 2024 | 1.77 | -0.020 | -1.38% | 1.80 | 1.80 | 1.75 | 0.00 |
| Jun 05 2024 | 1.80 | 1.79 | 94,063.91% | 1.70 | 1.80 | 1.69 | 0.00 |
| Jun 04 2024 | 0.001907 | -1.74 | -99.89% | 1.75 | 1.78 | 0.001899 | 0.00 |
| Jun 03 2024 | 1.75 | -0.010 | -0.48% | 1.75 | 1.79 | 1.74 | 0.00 |
| Jun 02 2024 | 1.76 | -0.020 | -0.87% | 1.77 | 1.78 | 1.74 | 0.00 |
| Jun 01 2024 | 1.77 | 0.020 | 1.33% | 1.75 | 1.78 | 1.74 | 0.00 |
| May 31 2024 | 1.75 | 0.010 | 0.45% | 1.74 | 1.78 | 1.73 | 0.00 |
| May 30 2024 | 1.74 | -0.010 | -0.50% | 1.75 | 1.77 | 1.72 | 0.00 |
| May 29 2024 | 1.75 | -0.040 | -2.06% | 1.78 | 1.80 | 1.74 | 0.00 |
| May 28 2024 | 1.78 | -0.020 | -1.28% | 1.80 | 1.82 | 1.75 | 0.00 |
| May 27 2024 | 1.81 | 0.030 | 1.81% | 1.70 | 1.84 | 1.69 | 0.00 |
| May 26 2024 | 1.78 | 0.040 | 2.07% | 1.74 | 1.80 | 1.73 | 0.00 |
| May 25 2024 | 1.74 | 0.010 | 0.48% | 1.73 | 1.75 | 1.72 | 0.00 |
| May 24 2024 | 1.73 | -0.010 | -0.77% | 1.75 | 1.78 | 1.69 | 0.00 |
| May 23 2024 | 1.75 | 0.010 | 0.43% | 1.74 | 1.83 | 1.66 | 0.00 |
| May 22 2024 | 1.74 | -0.020 | -1.32% | 1.76 | 1.77 | 1.70 | 0.00 |
| May 21 2024 | 1.76 | 0.060 | 3.60% | 1.70 | 1.78 | 1.69 | 0.00 |
| May 20 2024 | 1.70 | 0.270 | 19.30% | 0.001517 | 1.71 | 0.001511 | 0.00 |
| May 19 2024 | 1.42 | -0.030 | -1.79% | 1.45 | 1.46 | 1.42 | 0.00 |
| May 18 2024 | 1.45 | 0.020 | 1.14% | 1.44 | 1.46 | 1.43 | 0.00 |
| May 17 2024 | 1.43 | 0.070 | 4.95% | 1.37 | 1.45 | 1.36 | 0.00 |
| May 16 2024 | 1.37 | -0.040 | -3.11% | 1.41 | 1.41 | 1.36 | 0.00 |
| May 15 2024 | 1.41 | 0.070 | 5.38% | 1.34 | 1.41 | 1.33 | 0.00 |
| May 14 2024 | 1.34 | -0.030 | -2.24% | 1.37 | 1.37 | 1.33 | 0.00 |
| May 13 2024 | 1.37 | 0.010 | 0.65% | 0.001517 | 1.39 | 0.001511 | 0.00 |
| May 12 2024 | 1.36 | 0.010 | 0.69% | 1.35 | 1.37 | 1.35 | 0.00 |
| May 11 2024 | 1.35 | 0.00 | -0.03% | 1.35 | 1.37 | 1.34 | 0.00 |
| May 10 2024 | 1.35 | 1.35 | 87,210.71% | 1.41 | 1.42 | 1.34 | 0.00 |
| May 09 2024 | 0.001548 | -1.38 | -99.89% | 0.001517 | 0.001559 | 0.001506 | 0.00 |
| May 08 2024 | 1.38 | 1.38 | 91,366.38% | 1.40 | 1.41 | 1.36 | 0.00 |
| May 07 2024 | 0.001509 | -1.42 | -99.89% | 0.001534 | 0.001565 | 0.001504 | 0.00 |
| May 06 2024 | 1.42 | -0.030 | -2.14% | 1.42 | 1.49 | 1.40 | 0.00 |
| May 05 2024 | 1.46 | 0.010 | 0.60% | 1.45 | 1.47 | 1.43 | 0.00 |
| May 04 2024 | 1.45 | 0.010 | 0.37% | 1.44 | 1.47 | 1.44 | 0.00 |
| May 03 2024 | 1.44 | 0.050 | 3.88% | 1.39 | 1.45 | 1.37 | 0.00 |
| May 02 2024 | 1.39 | 0.00 | 0.33% | 1.38 | 1.40 | 1.34 | 0.00 |
| May 01 2024 | 1.38 | -0.020 | -1.40% | 1.40 | 1.40 | 1.31 | 0.00 |
| Apr 30 2024 | 1.40 | -0.090 | -6.02% | 1.49 | 1.51 | 1.35 | 0.00 |
| Apr 29 2024 | 1.49 | -0.020 | -1.53% | 1.42 | 1.50 | 1.40 | 0.00 |
| Apr 28 2024 | 1.52 | 1.51 | 89,519.40% | 1.51 | 1.55 | 1.51 | 0.00 |
| Apr 27 2024 | 0.001692 | -1.45 | -99.88% | 0.001628 | 0.001706 | 0.001602 | 0.00 |
| Apr 26 2024 | 1.45 | -0.010 | -0.91% | 1.47 | 1.47 | 1.44 | 0.00 |
| Apr 25 2024 | 1.47 | 0.010 | 0.71% | 1.46 | 1.48 | 1.43 | 0.00 |
| Apr 24 2024 | 1.46 | -0.040 | -2.62% | 1.50 | 1.53 | 1.44 | 0.00 |
| Apr 23 2024 | 1.49 | 0.010 | 0.56% | 1.49 | 1.51 | 1.46 | 0.00 |
| Apr 22 2024 | 1.49 | 1.48 | 88,989.79% | 1.42 | 1.50 | 1.40 | 0.00 |
| Apr 21 2024 | 0.001668 | -1.46 | -99.89% | 1.46 | 1.48 | 0.00166 | 0.00 |
| Apr 20 2024 | 1.46 | 0.040 | 2.71% | 1.42 | 1.47 | 1.40 | 0.00 |
| Apr 19 2024 | 1.42 | 0.00 | 0.05% | 1.42 | 1.45 | 1.33 | 0.00 |
| Apr 18 2024 | 1.42 | 0.040 | 2.83% | 1.39 | 1.44 | 1.37 | 0.00 |
| Apr 17 2024 | 1.38 | -0.050 | -3.33% | 1.43 | 1.45 | 1.36 | 0.00 |
| Apr 16 2024 | 1.43 | -0.010 | -0.53% | 1.44 | 1.45 | 1.39 | 0.00 |
| Apr 15 2024 | 1.44 | -0.030 | -1.88% | 1.72 | 1.73 | 1.41 | 0.00 |
| Apr 14 2024 | 1.47 | 0.060 | 4.39% | 1.40 | 1.47 | 1.35 | 0.00 |
| Apr 13 2024 | 1.41 | -0.100 | -6.63% | 1.50 | 1.53 | 1.34 | 0.00 |
| Apr 12 2024 | 1.51 | 1.50 | 77,969.23% | 1.63 | 1.65 | 1.45 | 0.00 |
| Apr 11 2024 | 0.001929 | -0.000018 | -0.92% | 0.001945 | 0.001989 | 0.001912 | 0.00 |
| Apr 10 2024 | 0.001947 | -1.63 | -99.88% | 1.63 | 1.65 | 0.00188 | 0.00 |
| Apr 09 2024 | 1.63 | -0.090 | -5.01% | 1.72 | 1.73 | 1.61 | 0.00 |
| Apr 08 2024 | 1.72 | 0.110 | 6.92% | 0.002223 | 1.73 | 0.002142 | 0.00 |
| Apr 07 2024 | 1.60 | 0.040 | 2.76% | 1.56 | 1.61 | 1.55 | 0.00 |
| Apr 06 2024 | 1.56 | 0.020 | 1.12% | 1.54 | 1.58 | 1.54 | 0.00 |
| Apr 05 2024 | 1.54 | 0.00 | -0.07% | 1.55 | 1.55 | 1.50 | 0.00 |
| Apr 04 2024 | 1.55 | 0.00 | 0.29% | 1.53 | 1.60 | 1.51 | 0.00 |
| Apr 03 2024 | 1.54 | 0.020 | 1.23% | 1.53 | 1.56 | 1.49 | 0.00 |
| Apr 02 2024 | 1.52 | -0.110 | -6.74% | 1.63 | 1.63 | 1.49 | 0.00 |
| Apr 01 2024 | 1.63 | 1.63 | 73,347.42% | 0.002223 | 1.66 | 0.002142 | 0.00 |
| Mar 31 2024 | 0.002222 | -1.63 | -99.86% | 1.63 | 1.69 | 0.002205 | 0.00 |
| Mar 30 2024 | 1.63 | 0.00 | -0.22% | 1.63 | 1.66 | 1.62 | 0.00 |
| Mar 29 2024 | 1.63 | -0.020 | -1.36% | 1.65 | 1.66 | 1.61 | 0.00 |
| Mar 28 2024 | 1.65 | 0.030 | 2.01% | 1.63 | 1.68 | 1.61 | 0.00 |
| Mar 27 2024 | 1.62 | 1.62 | 77,888.86% | 0.002081 | 1.70 | 0.001912 | 0.00 |
| Mar 26 2024 | 0.00208 | 0.00000300 | 0.14% | 0.002078 | 0.002132 | 0.002058 | 0.00 |
| Mar 25 2024 | 0.002077 | -0.000308 | -12.92% | 0.001271 | 0.040474 | 0.001219 | 0.00 |
| Mar 24 2024 | 0.002385 | -0.036593 | -93.88% | 0.038884 | 0.039628 | 0.0023 | 0.00 |
| Mar 23 2024 | 0.038978 | 0.000431 | 1.12% | 0.038684 | 0.039759 | 0.038024 | 0.00 |
| Mar 22 2024 | 0.038547 | -0.002035 | -5.01% | 0.040622 | 0.04114 | 0.03784 | 0.00 |
| Mar 21 2024 | 0.040582 | -0.000289 | -0.71% | 0.040753 | 0.041649 | 0.039642 | 0.00 |
| Mar 20 2024 | 0.040871 | 0.003999 | 10.84% | 0.036712 | 0.041054 | 0.035615 | 0.00 |
