時価総額 $2.32T
-5.02%
ボリューム24h $118.26B
7.5%
BTC % 57.9484%
-1.18%
ETH % 9.92049%
0.29%
硬貨
34.665
取引所
204
ライブ
Bio Protocol (BIO) 履歴価格、日付別ボリュームデータ 米ドル - USD
Bio Protocol (BIO) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 515 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jun-01 2026 | $0.0315 | $0.0296 | $0.0317 | $0.0308 | $7,756,251 | $69,109,369 |
| May-31 2026 | $0.0305 | $0.0291 | $0.0315 | $0.0304 | $5,707,350 | $66,885,239 |
| May-30 2026 | $0.0304 | $0.0304 | $0.0318 | $0.0311 | $5,195,327 | $66,634,553 |
| May-29 2026 | $0.031 | $0.0286 | $0.0313 | $0.03 | $5,753,862 | $67,917,698 |
| May-28 2026 | $0.0299 | $0.0295 | $0.0311 | $0.0311 | $6,154,453 | $65,476,162 |
| May-27 2026 | $0.0312 | $0.0312 | $0.0342 | $0.033 | $6,400,520 | $68,289,317 |
| May-26 2026 | $0.0331 | $0.0325 | $0.0341 | $0.0338 | $4,911,366 | $72,412,278 |
| May-25 2026 | $0.0337 | $0.0334 | $0.0356 | $0.0334 | $8,457,259 | $73,696,126 |
| May-24 2026 | $0.0335 | $0.0328 | $0.0345 | $0.0345 | $3,111,400 | $73,236,189 |
| May-23 2026 | $0.0344 | $0.0329 | $0.0347 | $0.0336 | $4,086,077 | $75,177,461 |
| May-22 2026 | $0.034539 | $0.034485 | $0.035877 | $0.035178 | $45,099,951 | $75,443,175 |
| May-21 2026 | $0.035592 | $0.034941 | $0.036221 | $0.036221 | $26,827,159 | $77,704,846 |
| May-20 2026 | $0.036952 | $0.033928 | $0.036952 | $0.033928 | $47,879,509 | $80,635,222 |
| May-19 2026 | $0.03482 | $0.03482 | $0.037933 | $0.037933 | $41,581,867 | $75,945,874 |
| May-18 2026 | $0.038292 | $0.036177 | $0.03917 | $0.036177 | $61,660,288 | $83,477,622 |