Cap Mercado $4.01T
1.26%
Volume 24h $284.55B
-10.83%
BTC % 55.19%
-0.36%
ETH % 11.81%
0.59%
Moedas
33.516
+8
Trocas
885
Última atualização
2 Minutos 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 |
|---|---|---|---|---|---|---|
| Oct-23 2025 | $0.084884 | $0.082448 | $0.085845 | $0.082448 | $58,710,694 | $151,386,595 |
| Oct-22 2025 | $0.081576 | $0.08113 | $0.088811 | $0.088811 | $79,170,938 | $145,346,924 |
| Oct-21 2025 | $0.090878 | $0.090834 | $0.10213 | $0.10213 | $150,663,855 | $161,758,591 |
| Oct-20 2025 | $0.102745 | $0.081461 | $0.129374 | $0.083448 | $429,682,913 | $182,697,844 |
| Oct-19 2025 | $0.084558 | $0.078251 | $0.08523 | $0.07991 | $44,397,697 | $150,206,684 |
| Oct-18 2025 | $0.080032 | $0.079982 | $0.08318 | $0.081125 | $32,285,883 | $142,017,382 |
| Oct-17 2025 | $0.081427 | $0.079214 | $0.086187 | $0.085294 | $48,544,629 | $144,354,765 |
| Oct-16 2025 | $0.084518 | $0.084518 | $0.090768 | $0.089652 | $49,301,116 | $149,683,586 |
| Oct-15 2025 | $0.089691 | $0.089691 | $0.096683 | $0.094969 | $48,111,603 | $158,678,594 |
| Oct-14 2025 | $0.096021 | $0.088901 | $0.099814 | $0.099814 | $58,885,698 | $169,712,764 |
| Oct-13 2025 | $0.099767 | $0.089952 | $0.100321 | $0.090848 | $76,012,117 | $176,154,954 |
| Oct-12 2025 | $0.091439 | $0.081579 | $0.093053 | $0.081579 | $56,740,633 | $161,287,250 |
| Oct-11 2025 | $0.081287 | $0.078593 | $0.086998 | $0.086117 | $74,850,380 | $143,229,951 |
| Oct-10 2025 | $0.078431 | $0.071079 | $0.116498 | $0.11461 | $107,984,834 | $138,063,040 |
| Oct-09 2025 | $0.115179 | $0.114109 | $0.127278 | $0.127278 | $65,684,972 | $192,555,012 |