Cap Mercado $4.17T
2.23%
Volume 24h $359.07B
-3.65%
BTC % 54.77%
-0.82%
ETH % 12.55%
2.78%
Moedas
32.826
+12
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Bio Protocol (BIO), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.12368 | $0.12368 | $0.143427 | $0.132758 | $268,646,230 | $206,233,376 |
| Aug-18 2025 | $0.132764 | $0.120464 | $0.145485 | $0.13471 | $377,660,631 | $221,131,454 |
| Aug-17 2025 | $0.13588 | $0.100149 | $0.149168 | $0.100531 | $256,991,500 | $226,034,639 |
| Aug-16 2025 | $0.100806 | $0.096392 | $0.101144 | $0.097571 | $39,010,009 | $167,476,900 |
| Aug-15 2025 | $0.097121 | $0.095556 | $0.105162 | $0.102676 | $51,832,158 | $161,148,802 |
| Aug-14 2025 | $0.102417 | $0.100712 | $0.120077 | $0.119798 | $88,443,091 | $169,720,385 |
| Aug-13 2025 | $0.120534 | $0.115675 | $0.123798 | $0.123798 | $97,425,943 | $199,487,657 |
| Aug-12 2025 | $0.124319 | $0.118351 | $0.136737 | $0.125918 | $201,628,802 | $205,489,192 |
| Aug-11 2025 | $0.127985 | $0.11144 | $0.137727 | $0.11144 | $286,377,477 | $211,276,725 |
| Aug-10 2025 | $0.116719 | $0.10254 | $0.126518 | $0.10302 | $304,726,524 | $192,433,532 |
| Aug-09 2025 | $0.097319 | $0.09085 | $0.104575 | $0.104575 | $215,531,001 | $160,242,905 |
| Aug-08 2025 | $0.098115 | $0.084262 | $0.098115 | $0.090203 | $198,965,982 | $161,345,049 |
| Aug-07 2025 | $0.087179 | $0.060228 | $0.099947 | $0.061736 | $459,912,959 | $143,177,486 |
| Aug-06 2025 | $0.061373 | $0.056203 | $0.061373 | $0.057523 | $20,482,634 | $100,665,257 |
| Aug-05 2025 | $0.056603 | $0.056603 | $0.060923 | $0.060923 | $20,723,124 | $92,717,781 |