시가총액 $2.06T
-0.62%
볼륨 24시간 $55.41B
22.68%
BTC % 58.0528%
-0.25%
ETH % 9.18476%
0.07%
코인
34.665
거래소
204
실시간
Bio Protocol (BIO) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Bio Protocol (BIO) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 542 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-28 2026 | $0.02838 | $0.02795 | $0.02993 | $0.02879 | $4,071,085 | $63,056,701 |
| Jun-27 2026 | $0.02877 | $0.02857 | $0.03003 | $0.02908 | $4,579,997 | $63,893,523 |
| Jun-26 2026 | $0.02909 | $0.02903 | $0.03054 | $0.03018 | $6,482,365 | $64,574,154 |
| Jun-25 2026 | $0.03008 | $0.02689 | $0.03031 | $0.0287 | $11,103,843 | $66,740,701 |
| Jun-24 2026 | $0.02878 | $0.02765 | $0.03088 | $0.03009 | $9,052,364 | $63,826,578 |
| Jun-23 2026 | $0.03007 | $0.02826 | $0.0305 | $0.02978 | $5,752,298 | $66,656,414 |
| Jun-22 2026 | $0.02972 | $0.02957 | $0.0317 | $0.03107 | $10,134,443 | $65,849,878 |
| Jun-21 2026 | $0.03113 | $0.03113 | $0.03346 | $0.03283 | $6,185,523 | $68,940,496 |
| Jun-20 2026 | $0.03283 | $0.03171 | $0.03474 | $0.03474 | $7,239,664 | $72,672,829 |
| Jun-19 2026 | $0.03447 | $0.03438 | $0.03785 | $0.03641 | $9,411,576 | $76,267,557 |
| Jun-18 2026 | $0.03647 | $0.03407 | $0.03817 | $0.03471 | $21,105,957 | $80,655,054 |
| Jun-17 2026 | $0.03483 | $0.03052 | $0.03633 | $0.03057 | $30,816,865 | $76,992,155 |
| Jun-16 2026 | $0.03053 | $0.03016 | $0.031649 | $0.03137 | $5,918,669 | $67,455,426 |
| Jun-15 2026 | $0.0313 | $0.03101 | $0.03322 | $0.03264 | $7,145,372 | $69,124,405 |
| Jun-14 2026 | $0.032599 | $0.03091 | $0.03292 | $0.03229 | $6,495,275 | $71,961,725 |