Market Cap $3.70T
3.84%
Volume 24h $383.39B
45.41%
BTC % 59.81%
0.43%
ETH % 8.54%
-0.46%
Coins
31.907
+9
Exchanges
885
Last update
55 Seconds 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 |
|---|---|---|---|---|---|---|
| May-21 2025 | $0.077691 | $0.073589 | $0.078232 | $0.075347 | $41,240,967 | $112,332,750 |
| May-20 2025 | $0.075551 | $0.073479 | $0.077147 | $0.074526 | $21,828,735 | $109,140,025 |
| May-19 2025 | $0.073961 | $0.070427 | $0.078064 | $0.078064 | $21,392,093 | $106,747,331 |
| May-18 2025 | $0.074201 | $0.071415 | $0.079532 | $0.071855 | $19,589,888 | $106,993,383 |
| May-17 2025 | $0.071562 | $0.071084 | $0.075694 | $0.075694 | $24,271,262 | $103,098,883 |
| May-16 2025 | $0.076411 | $0.076217 | $0.082675 | $0.078575 | $23,298,453 | $109,985,570 |
| May-15 2025 | $0.078355 | $0.078355 | $0.087016 | $0.087016 | $36,452,386 | $112,681,250 |
| May-14 2025 | $0.086835 | $0.086835 | $0.100385 | $0.094822 | $54,431,145 | $124,763,459 |
| May-13 2025 | $0.093899 | $0.078515 | $0.096365 | $0.085809 | $55,723,893 | $134,791,079 |
| May-12 2025 | $0.086826 | $0.084222 | $0.095228 | $0.086443 | $55,532,468 | $124,525,119 |
| May-11 2025 | $0.086977 | $0.083313 | $0.093321 | $0.092402 | $43,559,804 | $124,628,386 |
| May-10 2025 | $0.089956 | $0.083515 | $0.089956 | $0.086553 | $44,205,643 | $128,780,543 |
| May-09 2025 | $0.085482 | $0.070207 | $0.087676 | $0.070207 | $76,776,879 | $122,264,798 |
| May-08 2025 | $0.069692 | $0.058401 | $0.071686 | $0.058837 | $32,171,199 | $99,589,305 |
| May-07 2025 | $0.059176 | $0.057048 | $0.06097 | $0.058875 | $21,875,122 | $84,485,200 |