Market Cap $2.49T
0.47%
Volume 24h $183.98B
50.4%
BTC % 53.67%
0%
ETH % 9.85%
1.21%
Coins
34.440
+5
Exchanges
885
Last update
1 minute ago
Bio Protocol (BIO) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Mar-29 2026 | $0.016049 | $0.016038 | $0.016256 | $0.016222 | $8,979,640 | $33,511,608 |
| Mar-28 2026 | $0.016228 | $0.016059 | $0.016716 | $0.016241 | $11,598,199 | $33,852,483 |
| Mar-27 2026 | $0.016286 | $0.016286 | $0.017477 | $0.017327 | $12,999,548 | $33,941,202 |
| Mar-26 2026 | $0.017244 | $0.017061 | $0.01816 | $0.01816 | $14,032,108 | $35,902,465 |
| Mar-25 2026 | $0.018158 | $0.018107 | $0.018473 | $0.018464 | $11,315,030 | $37,767,533 |
| Mar-24 2026 | $0.018506 | $0.01783 | $0.018506 | $0.018332 | $13,016,082 | $38,454,680 |
| Mar-23 2026 | $0.018205 | $0.017979 | $0.018854 | $0.018276 | $16,912,079 | $37,791,107 |
| Mar-22 2026 | $0.018368 | $0.018195 | $0.019153 | $0.01909 | $16,457,725 | $38,091,841 |
| Mar-21 2026 | $0.019847 | $0.019847 | $0.020131 | $0.019895 | $8,555,603 | $41,119,777 |
| Mar-20 2026 | $0.019882 | $0.0198 | $0.020241 | $0.019924 | $11,653,587 | $41,152,847 |
| Mar-19 2026 | $0.019922 | $0.019792 | $0.020776 | $0.020747 | $14,430,225 | $41,195,513 |
| Mar-18 2026 | $0.020857 | $0.020577 | $0.022986 | $0.022276 | $24,128,740 | $43,086,000 |
| Mar-17 2026 | $0.022394 | $0.022269 | $0.024169 | $0.022776 | $31,357,241 | $46,215,339 |
| Mar-16 2026 | $0.02276 | $0.021408 | $0.023055 | $0.021554 | $33,825,599 | $46,925,061 |
| Mar-15 2026 | $0.021518 | $0.020764 | $0.021518 | $0.020764 | $14,876,778 | $44,318,067 |