BIOT Historical USD Price
Daily close · Mar 5, 2025 → Mar 5, 2026Daily price history
Feb 4, 2026 → Mar 5, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-03-05 | $0.00032019 | $0.00032644 | $0.00031686 | $0.00032302 | $32,654.05 |
| 2026-03-04 | $0.00031858 | $0.0003363 | $0.00030544 | $0.00032019 | $118,214.77 |
| 2026-03-03 | $0.0003263 | $0.00033146 | $0.00031858 | $0.00031858 | $23,351.41 |
| 2026-03-02 | $0.00033132 | $0.00033451 | $0.00032847 | $0.00032986 | $30,578.12 |
| 2026-03-01 | $0.00033282 | $0.00033678 | $0.0003313 | $0.00033132 | $24,409.16 |
| 2026-02-28 | $0.00033737 | $0.00033737 | $0.00032847 | $0.00033278 | $23,314.42 |
| 2026-02-27 | $0.00033647 | $0.00034017 | $0.00032942 | $0.00033737 | $171,974.61 |
| 2026-02-26 | $0.00034026 | $0.00034158 | $0.00033415 | $0.00033647 | $137,771.70 |
| 2026-02-25 | $0.00032401 | $0.00033761 | $0.000317 | $0.00033719 | $49,934.58 |
| 2026-02-24 | $0.00033546 | $0.00033546 | $0.00031477 | $0.00032372 | $54,852.12 |
| 2026-02-23 | $0.00035288 | $0.00035901 | $0.00033012 | $0.00033809 | $267,745.81 |
| 2026-02-22 | $0.00034804 | $0.00036285 | $0.00034541 | $0.00035295 | $168,585.24 |
| 2026-02-21 | $0.00034874 | $0.00035134 | $0.00034288 | $0.00034781 | $29,950.27 |
| 2026-02-20 | $0.00034446 | $0.00035157 | $0.00034267 | $0.00034874 | $44,540.49 |
| 2026-02-19 | $0.00035415 | $0.00035562 | $0.00034218 | $0.00034322 | $40,582.87 |
| 2026-02-18 | $0.00035964 | $0.00036475 | $0.00035214 | $0.00035415 | $38,717.16 |
| 2026-02-17 | $0.00036774 | $0.00036774 | $0.00035957 | $0.00035957 | $34,059.50 |
| 2026-02-16 | $0.00036228 | $0.00036888 | $0.00035645 | $0.00036624 | $87,143.64 |
| 2026-02-15 | $0.00038113 | $0.00038363 | $0.00035743 | $0.00036145 | $263,881.98 |
| 2026-02-14 | $0.00038245 | $0.00041611 | $0.00037787 | $0.00038196 | $729,795.63 |
| 2026-02-13 | $0.00034526 | $0.00051297 | $0.00034505 | $0.00038424 | $4.15M |
| 2026-02-12 | $0.0003516 | $0.00036119 | $0.00034291 | $0.00034526 | $93,078.68 |
| 2026-02-11 | $0.00033784 | $0.00036119 | $0.00033784 | $0.00034753 | $121,391.01 |
| 2026-02-10 | $0.00033778 | $0.00033778 | $0.00030516 | $0.00033645 | $74,120.99 |
| 2026-02-09 | $0.00033864 | $0.00034185 | $0.00032981 | $0.00033548 | $31,893.44 |
| 2026-02-08 | $0.00033611 | $0.00035551 | $0.00033338 | $0.00033864 | $153,153.77 |
| 2026-02-07 | $0.00032493 | $0.00033755 | $0.00031316 | $0.00033591 | $135,057.44 |
| 2026-02-06 | $0.00029231 | $0.00032602 | $0.00028896 | $0.00032493 | $99,544.13 |
| 2026-02-05 | $0.00034211 | $0.00034211 | $0.0002891 | $0.00029231 | $97,092.08 |
| 2026-02-04 | $0.00034824 | $0.00035229 | $0.00033799 | $0.00034531 | $66,731.99 |