Market Cap $4.50T
1.33%
Volume 24h $437.67B
7.53%
BTC % 54.25%
0.18%
ETH % 12.13%
-0.49%
Coins
33.319
+11
Exchanges
885
Last update
18 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 |
|---|---|---|---|---|---|---|
| Oct-02 2025 | $0.143087 | $0.140115 | $0.154119 | $0.153984 | $86,079,395 | $239,212,217 |
| Oct-01 2025 | $0.153786 | $0.126394 | $0.161769 | $0.13107 | $142,498,030 | $257,097,742 |
| Sep-30 2025 | $0.130908 | $0.125749 | $0.138094 | $0.136715 | $57,023,827 | $218,852,049 |
| Sep-29 2025 | $0.136874 | $0.130258 | $0.138809 | $0.136198 | $58,143,066 | $228,825,737 |
| Sep-28 2025 | $0.136283 | $0.126454 | $0.136283 | $0.13135 | $43,903,120 | $227,837,128 |
| Sep-27 2025 | $0.131453 | $0.129316 | $0.136289 | $0.136289 | $43,687,236 | $219,761,807 |
| Sep-26 2025 | $0.13637 | $0.130392 | $0.13659 | $0.13114 | $57,770,992 | $227,981,902 |
| Sep-25 2025 | $0.13082 | $0.128119 | $0.139478 | $0.139478 | $91,657,737 | $218,705,051 |
| Sep-24 2025 | $0.139291 | $0.137349 | $0.147403 | $0.141211 | $67,167,816 | $232,865,312 |
| Sep-23 2025 | $0.141106 | $0.140144 | $0.153473 | $0.14801 | $85,434,402 | $235,900,538 |
| Sep-22 2025 | $0.147966 | $0.145825 | $0.172705 | $0.17172 | $105,770,471 | $247,368,570 |
| Sep-21 2025 | $0.171836 | $0.171836 | $0.183915 | $0.183037 | $93,022,392 | $287,274,445 |
| Sep-20 2025 | $0.183253 | $0.174884 | $0.199582 | $0.175951 | $257,533,330 | $306,360,803 |
| Sep-19 2025 | $0.176115 | $0.169675 | $0.180009 | $0.178831 | $117,034,763 | $294,427,971 |
| Sep-18 2025 | $0.178968 | $0.163137 | $0.183974 | $0.166038 | $139,561,547 | $299,198,177 |