시가총액 $2.24T
-0.43%
볼륨 24시간 $65.31B
-7.19%
BTC % 58.8342%
-0.24%
ETH % 10.3695%
0.93%
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 565 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 |
|---|---|---|---|---|---|---|
| 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 |