Market Cap $2.85T
-1.45%
Volume 24h $175.48B
-25.5%
BTC % 56.66%
0.08%
ETH % 9.65%
-1.03%
Coins
34.617
+8
Exchanges
885
Last update
4 Minutes 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-11 2026 | $0.047085 | $0.047085 | $0.053082 | $0.051519 | $58,810,639 | $102,184,005 |
| May-10 2026 | $0.052009 | $0.051265 | $0.0596 | $0.057755 | $126,328,133 | $112,781,222 |
| May-09 2026 | $0.057561 | $0.049839 | $0.060958 | $0.054369 | $182,723,564 | $124,721,657 |
| May-08 2026 | $0.054474 | $0.044925 | $0.054634 | $0.045224 | $122,883,292 | $117,939,802 |
| May-07 2026 | $0.045149 | $0.0447 | $0.050422 | $0.047902 | $122,068,816 | $97,671,958 |
| May-06 2026 | $0.048108 | $0.04741 | $0.052507 | $0.051182 | $68,770,221 | $103,990,077 |
| May-05 2026 | $0.051141 | $0.05099 | $0.05672 | $0.055464 | $112,769,122 | $110,458,931 |
| May-04 2026 | $0.055146 | $0.055028 | $0.064491 | $0.060627 | $225,167,435 | $119,013,257 |
| May-03 2026 | $0.060616 | $0.051523 | $0.06498 | $0.057581 | $357,633,848 | $130,714,213 |
| May-02 2026 | $0.057769 | $0.040506 | $0.064862 | $0.040506 | $588,280,693 | $124,477,142 |
| May-01 2026 | $0.040866 | $0.039634 | $0.042644 | $0.040688 | $142,986,729 | $87,984,438 |
| Apr-30 2026 | $0.041195 | $0.033911 | $0.04568 | $0.033911 | $360,539,212 | $88,619,346 |
| Apr-29 2026 | $0.033982 | $0.032311 | $0.036373 | $0.036373 | $103,916,373 | $73,047,740 |
| Apr-28 2026 | $0.036863 | $0.027868 | $0.036863 | $0.028052 | $174,492,801 | $79,175,718 |
| Apr-27 2026 | $0.027997 | $0.027724 | $0.031579 | $0.030173 | $51,534,941 | $60,082,758 |