Market Cap $3.25T
2.11%
Volume 24h $156.11B
39.2%
BTC % 55.13%
0.27%
ETH % 11.25%
0.97%
Coins
33.873
+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 |
|---|---|---|---|---|---|---|
| Dec-28 2025 | $0.044178 | $0.044081 | $0.046226 | $0.045752 | $21,158,047 | $84,128,848 |
| Dec-27 2025 | $0.045192 | $0.044839 | $0.045632 | $0.044915 | $27,737,966 | $85,975,354 |
| Dec-26 2025 | $0.046438 | $0.042125 | $0.047459 | $0.042125 | $114,494,106 | $88,260,293 |
| Dec-25 2025 | $0.04283 | $0.042361 | $0.045513 | $0.042361 | $29,352,706 | $81,325,042 |
| Dec-24 2025 | $0.042415 | $0.0408 | $0.042415 | $0.04162 | $17,300,174 | $80,458,065 |
| Dec-23 2025 | $0.041587 | $0.040899 | $0.042953 | $0.042712 | $20,031,644 | $78,810,153 |
| Dec-22 2025 | $0.042683 | $0.041681 | $0.043462 | $0.042265 | $23,356,340 | $80,808,018 |
| Dec-21 2025 | $0.042187 | $0.041266 | $0.043432 | $0.043432 | $16,865,820 | $79,791,415 |
| Dec-20 2025 | $0.043498 | $0.042538 | $0.043498 | $0.042985 | $15,345,068 | $82,190,197 |
| Dec-19 2025 | $0.042992 | $0.040313 | $0.042992 | $0.040601 | $21,484,958 | $81,156,221 |
| Dec-18 2025 | $0.040842 | $0.040749 | $0.044055 | $0.042764 | $26,605,297 | $77,020,822 |
| Dec-17 2025 | $0.042731 | $0.042363 | $0.045706 | $0.045383 | $36,474,514 | $80,504,826 |
| Dec-16 2025 | $0.045488 | $0.04347 | $0.046756 | $0.044336 | $43,063,931 | $85,613,986 |
| Dec-15 2025 | $0.044065 | $0.043339 | $0.047371 | $0.046376 | $55,641,741 | $82,855,621 |
| Dec-14 2025 | $0.046607 | $0.046607 | $0.05224 | $0.048983 | $64,422,767 | $87,547,889 |