Cap Mercado $2.84T
1.24%
Volumen 24h $417.31B
13.01%
BTC % 55.13%
-0.25%
ETH % 9.94%
-0.5%
Monedas
34.183
+3
Exchanges
885
Ultima actualización
45 Segundos atrás
Precios Históricos de Bio Protocol (BIO), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Feb-01 2026 | $0.032017 | $0.032005 | $0.034704 | $0.033251 | $28,639,416 | $63,214,696 |
| Jan-31 2026 | $0.03246 | $0.031839 | $0.038195 | $0.038195 | $32,967,504 | $64,022,652 |
| Jan-30 2026 | $0.038027 | $0.037841 | $0.03946 | $0.039274 | $28,202,744 | $74,926,796 |
| Jan-29 2026 | $0.039212 | $0.03867 | $0.043462 | $0.043462 | $28,650,344 | $77,181,090 |
| Jan-28 2026 | $0.04397 | $0.043506 | $0.045151 | $0.045151 | $22,711,315 | $86,457,343 |
| Jan-27 2026 | $0.045242 | $0.04313 | $0.045242 | $0.04475 | $26,802,193 | $88,866,913 |
| Jan-26 2026 | $0.045061 | $0.044085 | $0.046472 | $0.044341 | $26,500,975 | $88,418,529 |
| Jan-25 2026 | $0.044497 | $0.044497 | $0.050704 | $0.050645 | $28,960,179 | $87,222,613 |
| Jan-24 2026 | $0.050779 | $0.048242 | $0.051032 | $0.049249 | $35,604,474 | $99,432,600 |
| Jan-23 2026 | $0.049022 | $0.049006 | $0.053945 | $0.051003 | $54,132,793 | $95,893,236 |
| Jan-22 2026 | $0.049824 | $0.046982 | $0.052074 | $0.047449 | $79,996,200 | $97,360,423 |
| Jan-21 2026 | $0.047688 | $0.04629 | $0.051688 | $0.04629 | $78,996,154 | $93,090,389 |
| Jan-20 2026 | $0.046435 | $0.045215 | $0.048993 | $0.047539 | $77,933,887 | $90,550,877 |
| Jan-19 2026 | $0.046941 | $0.043742 | $0.047754 | $0.044236 | $64,203,977 | $91,441,844 |
| Jan-18 2026 | $0.048223 | $0.044324 | $0.050895 | $0.045209 | $79,278,716 | $93,840,309 |