Dark

BIOUSDCPERP
BIO / USD Coin Perpetual Futures
crypto Composite

Real-time

Feb 16, 2026 4:15:26 PM EST

0.02454USDC+2.549%(+0.00061)4,699,577BIO114,021USDC

0.02455Bid 0.02456Ask 0.00001Spread

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-16	0.02404	0.02492	0.02388	0.02454	+2.936%	4,471,670	0.000%
2026-02-15	0.02608	0.02620	0.02366	0.02384	-8.378%	5,870,541	+2.936%
2026-02-14	0.02502	0.02620	0.02478	0.02602	+4.080%	3,373,855	-5.688%
2026-02-13	0.02420	0.02539	0.02369	0.02500	+3.563%	8,353,318	-1.840%
2026-02-12	0.02438	0.02529	0.02330	0.02414	-0.984%	8,899,236	+1.657%
2026-02-11	0.02510	0.02559	0.02379	0.02438	-2.984%	6,506,983	+0.656%
2026-02-10	0.02655	0.02664	0.02494	0.02513	-5.384%	4,290,307	-2.348%
2026-02-09	0.02611	0.02687	0.02523	0.02656	+1.374%	2,033,037	-7.605%
2026-02-08	0.02725	0.02730	0.02582	0.02620	-3.924%	1,873,516	-6.336%
2026-02-07	0.02724	0.02811	0.02604	0.02727	+0.110%	6,446,062	-10.011%
2026-02-06	0.02459	0.02761	0.02225	0.02724	+10.687%	12,556,739	-9.912%
2026-02-05	0.02969	0.02979	0.02455	0.02461	-16.830%	11,354,608	-0.284%
2026-02-04	0.03006	0.03115	0.02950	0.02959	-1.070%	9,616,073	-17.067%
2026-02-03	0.03264	0.03265	0.02901	0.02991	-8.448%	16,403,793	-17.954%
2026-02-02	0.03222	0.03345	0.03160	0.03267	+1.428%	9,568,815	-24.885%
2026-02-01	0.03316	0.03426	0.03167	0.03221	-0.525%	8,579,659	-23.812%
2026-01-31	0.03820	0.03827	0.03145	0.03238	-15.080%	13,545,712	-24.212%
2026-01-30	0.03927	0.03938	0.03722	0.03813	-2.580%	9,826,886	-35.641%
2026-01-29	0.04358	0.04370	0.03862	0.03914	-10.188%	14,618,851	-37.302%
2026-01-28	0.04528	0.04530	0.04318	0.04358	-3.669%	10,316,383	-43.690%
2026-01-27	0.04472	0.04567	0.04283	0.04524	+0.982%	20,004,630	-45.756%
2026-01-26	0.04418	0.04645	0.04388	0.04480	+1.518%	11,350,796	-45.223%
2026-01-25	0.05068	0.05074	0.04412	0.04413	-13.657%	8,997,200	-44.392%
2026-01-24	0.04901	0.05112	0.04809	0.05111	+4.863%	7,436,664	-51.986%
2026-01-23	0.04999	0.05500	0.04867	0.04874	-2.383%	29,549,543	-49.651%
2026-01-22	0.04739	0.05272	0.04680	0.04993	+4.412%	36,273,471	-50.851%
2026-01-21	0.04602	0.05212	0.04599	0.04782	+3.105%	25,953,422	-48.683%
2026-01-20	0.04736	0.04922	0.04466	0.04638	-2.399%	27,008,837	-47.089%
2026-01-19	0.04648	0.04838	0.04075	0.04752	+2.216%	93,415,094	-48.359%
2026-01-18	0.04503	0.05284	0.04414	0.04649	+3.242%	97,567,619	-47.214%
2026-01-17	0.04703	0.04803	0.04474	0.04503	-4.232%	45,331,829	-45.503%
2026-01-16	0.04273	0.04866	0.04155	0.04702	+10.066%	50,477,179	-47.809%
2026-01-15	0.04554	0.04554	0.04178	0.04272	-6.110%	23,383,425	-42.556%
2026-01-14	0.04560	0.04753	0.04493	0.04550	-0.219%	36,919,128	-46.066%
2026-01-13	0.04142	0.04642	0.04139	0.04560	+9.880%	21,266,009	-46.184%
2026-01-12	0.04310	0.04357	0.04081	0.04150	-3.735%	24,189,206	-40.867%
2026-01-11	0.04398	0.04705	0.04221	0.04311	-1.889%	21,650,517	-43.076%
2026-01-10	0.04450	0.04514	0.04352	0.04394	-1.258%	11,061,751	-44.151%
2026-01-09	0.04511	0.04567	0.04381	0.04450	-1.308%	10,782,796	-44.854%
2026-01-08	0.04632	0.04674	0.04409	0.04509	-2.571%	20,874,621	-45.576%
2026-01-07	0.05222	0.05232	0.04543	0.04628	-11.358%	19,427,501	-46.975%
2026-01-06	0.05258	0.05595	0.04969	0.05221	-0.685%	33,182,001	-52.998%
2026-01-05	0.05036	0.05315	0.04882	0.05257	+4.368%	25,304,589	-53.319%
2026-01-04	0.04738	0.05217	0.04715	0.05037	+6.288%	31,254,111	-51.281%
2026-01-03	0.04725	0.04804	0.04571	0.04739	+0.318%	18,198,532	-48.217%
2026-01-02	0.04583	0.04768	0.04545	0.04724	+3.099%	24,794,380	-48.052%
2026-01-01	0.04368	0.04600	0.04302	0.04582	+4.947%	12,159,903	-46.443%
2025-12-31	0.04391	0.04462	0.04157	0.04366	-0.637%	19,426,563	-43.793%
2025-12-30	0.04451	0.04472	0.04304	0.04394	-1.325%	16,973,834	-44.151%
2025-12-29	0.04445	0.04741	0.04413	0.04453	+0.157%	34,081,273	-44.891%
2025-12-28	0.04527	0.04743	0.04371	0.04446	-1.811%	25,626,368	-44.804%
2025-12-27	0.04581	0.04581	0.04416	0.04528	-1.157%	36,097,993	-45.804%
2025-12-26	0.04209	0.04952	0.04179	0.04581	+8.838%	152,746,922	-46.431%
2025-12-25	0.04233	0.04575	0.04188	0.04209	-0.520%	36,150,130	-41.696%
2025-12-24	0.04162	0.04252	0.04055	0.04231	+1.658%	17,741,978	-42.000%
2025-12-23	0.04269	0.04311	0.04043	0.04162	-2.484%	18,073,676	-41.038%
2025-12-22	0.04206	0.04358	0.04130	0.04268	+1.498%	15,733,949	-42.502%
2025-12-21	0.04343	0.04345	0.04094	0.04205	-3.178%	11,711,930	-41.641%
2025-12-20	0.04305	0.04359	0.04242	0.04343	+0.953%	10,666,175	-43.495%
2025-12-19	0.04053	0.04322	0.04009	0.04302	+6.144%	16,142,361	-42.957%
2025-12-18	0.04274	0.04453	0.04011	0.04053	-5.149%	32,616,775	-39.452%
2025-12-17	0.04551	0.04640	0.04194	0.04273	-6.129%	33,375,047	-42.570%
2025-12-16	0.04418	0.04809	0.04302	0.04552	+2.986%	35,051,301	-46.090%
2025-12-15	0.04634	0.04792	0.04270	0.04420	-4.577%	25,340,596	-44.480%
2025-12-14	0.04905	0.05229	0.04581	0.04632	-5.566%	44,720,791	-47.021%
2025-12-13	0.04828	0.05095	0.04766	0.04905	+1.700%	33,192,081	-49.969%
2025-12-12	0.04950	0.05196	0.04641	0.04823	-2.625%	39,590,534	-49.119%
2025-12-11	0.05275	0.05308	0.04755	0.04953	-6.122%	52,568,735	-50.454%
2025-12-10	0.05086	0.05544	0.04831	0.05276	+3.736%	40,767,367	-53.487%
2025-12-09	0.04851	0.05327	0.04763	0.05086	+4.844%	19,557,148	-51.750%
2025-12-08	0.04737	0.05002	0.04634	0.04851	+2.407%	30,166,814	-49.412%
2025-12-07	0.05060	0.05608	0.04693	0.04737	-6.402%	55,553,532	-48.195%
2025-12-06	0.04871	0.05086	0.04843	0.05061	+3.879%	15,994,786	-51.512%
2025-12-05	0.05212	0.05257	0.04812	0.04872	-6.559%	21,614,656	-49.631%
2025-12-04	0.05415	0.05481	0.05157	0.05214	-3.641%	26,707,871	-52.934%
2025-12-03	0.05323	0.05515	0.05164	0.05411	+1.711%	22,888,752	-54.648%
2025-12-02	0.05102	0.05457	0.04883	0.05320	+4.232%	44,247,644	-53.872%
2025-12-01	0.05577	0.05595	0.04959	0.05104	-8.481%	81,438,312	-51.920%
2025-11-30	0.05824	0.05834	0.05561	0.05577	-4.241%	27,314,199	-55.998%
2025-11-29	0.05989	0.06031	0.05750	0.05824	-2.739%	22,516,201	-57.864%
2025-11-28	0.06114	0.06189	0.05874	0.05988	-2.093%	44,266,548	-59.018%
2025-11-27	0.06128	0.06266	0.06065	0.06116	-0.212%	36,059,697	-59.876%
2025-11-26	0.06047	0.06163	0.05833	0.06129	+1.339%	42,001,302	-59.961%
2025-11-25	0.06101	0.06112	0.05835	0.06048	-0.852%	53,876,626	-59.425%
2025-11-24	0.05964	0.06281	0.05881	0.06100	+2.298%	63,998,644	-59.770%
2025-11-23	0.06007	0.06222	0.05918	0.05963	-0.749%	39,222,717	-58.846%
2025-11-22	0.05997	0.06121	0.05745	0.06008	+0.234%	51,779,774	-59.154%
2025-11-21	0.06445	0.06585	0.05588	0.05994	-7.012%	104,775,310	-59.059%
2025-11-20	0.06539	0.06938	0.06185	0.06446	-1.407%	71,951,326	-61.930%
2025-11-19	0.06683	0.06720	0.06151	0.06538	-2.155%	71,613,815	-62.466%
2025-11-18	0.06348	0.06722	0.06192	0.06682	+5.311%	72,141,602	-63.274%
2025-11-17	0.06508	0.06727	0.06210	0.06345	-2.490%	82,641,474	-61.324%
2025-11-16	0.06621	0.06908	0.06309	0.06507	-1.707%	91,987,381	-62.287%
2025-11-15	0.06652	0.06895	0.06582	0.06620	-0.466%	50,390,302	-62.931%
2025-11-14	0.06738	0.07168	0.06302	0.06651	-1.291%	109,226,033	-63.103%
2025-11-13	0.07161	0.07300	0.06497	0.06738	-5.920%	95,638,929	-63.580%
2025-11-12	0.07437	0.07722	0.07005	0.07162	-3.698%	69,850,737	-65.736%
2025-11-11	0.08273	0.08910	0.07404	0.07437	-10.094%	169,795,042	-67.003%
2025-11-10	0.08068	0.08441	0.08012	0.08272	+2.541%	52,326,594	-70.334%
2025-11-09	0.08075	0.08214	0.07729	0.08067	-0.099%	54,703,421	-69.580%
2025-11-08	0.08325	0.08652	0.07825	0.08075	-3.026%	48,615,051	-69.610%
2025-11-07	0.07460	0.08508	0.07391	0.08327	+11.577%	91,097,091	-70.530%
2025-11-06	0.07661	0.07675	0.07245	0.07463	-2.534%	77,061,733	-67.118%
2025-11-05	0.07179	0.07774	0.06906	0.07657	+6.658%	111,040,042	-67.951%
2025-11-04	0.07699	0.07926	0.06627	0.07179	-6.742%	192,123,231	-65.817%
2025-11-03	0.08713	0.08755	0.07195	0.07698	-11.649%	106,770,141	-68.122%
2025-11-02	0.08479	0.09289	0.08403	0.08713	+2.772%	102,613,969	-71.835%
2025-11-01	0.08314	0.08595	0.08269	0.08478	+1.973%	56,113,293	-71.054%
2025-10-31	0.07829	0.08774	0.07809	0.08314	+6.222%	74,181,686	-70.484%
2025-10-30	0.08468	0.08677	0.07496	0.07827	-7.570%	71,905,511	-68.647%
2025-10-29	0.08543	0.08857	0.08221	0.08468	-0.878%	76,577,139	-71.020%
2025-10-28	0.09250	0.09258	0.08184	0.08543	-7.693%	87,121,283	-71.275%
2025-10-27	0.09105	0.09580	0.08701	0.09255	+1.647%	93,244,423	-73.485%
2025-10-26	0.09084	0.09226	0.08831	0.09105	+0.220%	46,009,221	-73.048%
2025-10-25	0.08644	0.09614	0.08402	0.09085	+5.077%	91,604,854	-72.988%
2025-10-24	0.08502	0.09133	0.08434	0.08646	+1.682%	63,037,432	-71.617%
2025-10-23	0.08247	0.08628	0.08192	0.08503	+3.167%	60,991,246	-71.140%
2025-10-22	0.08839	0.08866	0.07961	0.08242	-6.786%	97,535,430	-70.226%
2025-10-21	0.10143	0.10145	0.08778	0.08842	-12.844%	210,610,158	-72.246%
2025-10-20	0.08374	0.12643	0.08119	0.10145	+21.149%	594,448,500	-75.811%
2025-10-19	0.08017	0.08770	0.07794	0.08374	+4.440%	43,269,149	-70.695%
2025-10-18	0.08121	0.08351	0.07933	0.08018	-1.256%	24,277,624	-69.394%
2025-10-17	0.08505	0.08678	0.07777	0.08120	-4.516%	82,706,305	-69.778%
2025-10-16	0.08977	0.09171	0.08382	0.08504	-5.301%	55,707,102	-71.143%
2025-10-15	0.09562	0.09824	0.08879	0.08980	-6.067%	63,725,329	-72.673%
2025-10-14	0.09971	0.10008	0.08800	0.09560	-4.151%	106,539,472	-74.331%
2025-10-13	0.09111	0.10140	0.08845	0.09974	+9.496%	163,510,463	-75.396%
2025-10-12	0.08174	0.09381	0.08087	0.09109	+11.452%	56,524,285	-73.060%
2025-10-11	0.08248	0.08851	0.07794	0.08173	-0.873%	100,616,989	-69.974%
2025-10-10	0.11445	0.11753	0.02503	0.08245	-27.935%	142,136,500	-70.237%
2025-10-09	0.12785	0.12799	0.11300	0.11441	-10.498%	60,562,962	-78.551%
2025-10-08	0.12778	0.13025	0.12520	0.12783	+0.039%	28,729,389	-80.803%
2025-10-07	0.13382	0.13567	0.12629	0.12778	-4.499%	57,358,387	-80.795%
2025-10-06	0.13653	0.13881	0.13187	0.13380	-2.028%	38,234,362	-81.659%
2025-10-05	0.14028	0.14234	0.13513	0.13657	-2.721%	34,350,850	-82.031%
2025-10-04	0.14146	0.14310	0.13651	0.14039	-0.735%	24,606,728	-82.520%
2025-10-03	0.14258	0.14779	0.13729	0.14143	-0.820%	56,605,666	-82.649%
2025-10-02	0.15375	0.15441	0.13935	0.14260	-7.264%	64,252,806	-82.791%
2025-10-01	0.13087	0.16184	0.12599	0.15377	+17.534%	125,348,880	-84.041%
2025-09-30	0.13643	0.13873	0.12519	0.13083	-4.119%	67,830,470	-81.243%
2025-09-29	0.13597	0.13907	0.12977	0.13645	+0.316%	44,111,562	-82.015%
2025-09-28	0.13116	0.13620	0.12599	0.13602	+3.697%	40,978,063	-81.959%
2025-09-27	0.13603	0.13608	0.12879	0.13117	-3.594%	27,135,693	-81.291%
2025-09-26	0.13106	0.13664	0.12984	0.13606	+3.847%	45,406,862	-81.964%
2025-09-25	0.13947	0.13957	0.12719	0.13102	-6.038%	136,553,376	-81.270%
2025-09-24	0.14074	0.14751	0.13594	0.13944	-0.903%	54,130,975	-82.401%
2025-09-23	0.14760	0.15367	0.13950	0.14071	-4.681%	56,135,311	-82.560%
2025-09-22	0.17153	0.17285	0.14175	0.14762	-13.954%	55,341,832	-83.376%
2025-09-21	0.18287	0.18387	0.17135	0.17156	-6.221%	38,852,856	-85.696%
2025-09-20	0.17575	0.20024	0.17383	0.18294	+4.133%	136,080,942	-86.586%
2025-09-19	0.17856	0.18078	0.16913	0.17568	-1.640%	52,226,043	-86.031%
2025-09-18	0.16564	0.18456	0.16264	0.17861	+7.850%	57,316,349	-86.261%
2025-09-17	0.16373	0.16806	0.15601	0.16561	+1.191%	57,260,552	-85.182%
2025-09-16	0.16135	0.16895	0.15727	0.16366	+1.425%	64,827,346	-85.005%
2025-09-15	0.17157	0.17227	0.15345	0.16136	-5.929%	60,166,583	-84.792%
2025-09-14	0.16923	0.18908	0.16264	0.17153	+1.359%	148,682,730	-85.693%
2025-09-13	0.15284	0.18549	0.15055	0.16923	+10.760%	134,067,016	-85.499%
2025-09-12	0.15094	0.15709	0.14786	0.15279	+1.226%	62,066,100	-83.939%
2025-09-11	0.14468	0.16070	0.14277	0.15094	+4.327%	119,945,286	-83.742%
2025-09-10	0.14880	0.15148	0.14231	0.14468	-2.775%	43,268,866	-83.038%
2025-09-09	0.15825	0.16116	0.14754	0.14881	-5.941%	49,369,704	-83.509%
2025-09-08	0.16219	0.17997	0.15282	0.15821	-2.442%	98,465,211	-84.489%
2025-09-07	0.16610	0.17037	0.15951	0.16217	-2.337%	78,882,886	-84.868%
2025-09-06	0.17196	0.18648	0.16396	0.16605	-3.420%	372,241,483	-85.221%
2025-09-05	0.14136	0.17470	0.13780	0.17193	+21.600%	230,298,765	-85.727%
2025-09-04	0.14651	0.14740	0.12822	0.14139	-3.481%	75,421,385	-82.644%
2025-09-03	0.14428	0.14840	0.13799	0.14649	+1.525%	48,674,910	-83.248%
2025-09-02	0.14100	0.14985	0.14065	0.14429	+2.333%	52,951,220	-82.993%
2025-09-01	0.15448	0.15603	0.13646	0.14100	-8.761%	98,066,126	-82.596%
2025-08-31	0.16294	0.17143	0.15311	0.15454	-5.132%	58,030,932	-84.121%
2025-08-30	0.16166	0.17712	0.15743	0.16290	+0.755%	53,768,986	-84.936%
2025-08-29	0.17533	0.18614	0.15779	0.16168	-7.748%	56,532,522	-84.822%
2025-08-28	0.17633	0.19432	0.16837	0.17526	-0.596%	121,371,172	-85.998%
2025-08-27	0.17923	0.20536	0.15742	0.17631	-1.629%	173,989,730	-86.081%
2025-08-26	0.20280	0.21334	0.17831	0.17923	-11.657%	54,186,250	-86.308%
2025-08-25	0.24499	0.24629	0.18988	0.20288	0.000%	54,930,387	-87.904%

.dark-mode .zXnP6R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zXnP6R{ color: #333333; background-color: white; border: 2px solid #333333; }BIOUSDCPERPBIO / USD Coin Perpetual Futurescrypto Composite

BIOUSDCPERP
BIO / USD Coin Perpetual Futures
crypto Composite