Cap Mercado $2.25T
-0.08%
Volumen 24h $66.31B
-6.35%
BTC % 58.871%
-0.1%
ETH % 10.4096%
1.28%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de Bio Protocol (BIO), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de Bio Protocol (BIO) en Dólar USD. Esta tabla muestra 565 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jul-21 2026 | $0.02713 | $0.0255 | $0.02852 | $0.0256 | $6,539,768 | $60,923,686 |
| Jul-20 2026 | $0.02553 | $0.02534 | $0.02608 | $0.02548 | $2,496,952 | $57,304,331 |
| Jul-19 2026 | $0.02539 | $0.02507 | $0.02585 | $0.02565 | $2,603,807 | $56,937,654 |
| Jul-18 2026 | $0.02561 | $0.02501 | $0.02616 | $0.0259 | $1,996,142 | $57,431,009 |
| Jul-17 2026 | $0.02585 | $0.0256 | $0.02707 | $0.02697 | $3,598,412 | $57,941,410 |
| Jul-16 2026 | $0.0269 | $0.02686 | $0.02817 | $0.02789 | $3,436,912 | $60,268,310 |
| Jul-15 2026 | $0.02785 | $0.02755 | $0.02841 | $0.028 | $3,178,780 | $62,367,987 |
| Jul-14 2026 | $0.02802 | $0.0273 | $0.02827 | $0.02736 | $3,164,240 | $62,719,756 |
| Jul-13 2026 | $0.02724 | $0.02705 | $0.02916 | $0.02825 | $4,303,026 | $60,945,683 |
| Jul-12 2026 | $0.02821 | $0.02813 | $0.02943 | $0.02868 | $3,618,482 | $62,999,405 |
| Jul-11 2026 | $0.02878 | $0.0284 | $0.02941 | $0.02855 | $3,500,781 | $64,272,346 |
| Jul-10 2026 | $0.02854 | $0.02819 | $0.02925 | $0.02832 | $2,853,242 | $63,736,370 |
| Jul-09 2026 | $0.0283 | $0.02795 | $0.02904 | $0.02796 | $3,908,235 | $63,200,395 |
| Jul-08 2026 | $0.02779 | $0.02735 | $0.02863 | $0.02815 | $4,278,153 | $62,032,753 |
| Jul-07 2026 | $0.02813 | $0.02813 | $0.03091 | $0.0295 | $6,446,451 | $62,762,653 |