Cap Mercado $4.18T
-0.47%
Volume 24h $296.86B
-0.57%
BTC % 53.55%
-0.14%
ETH % 12.5%
-0.56%
Moedas
33.098
+16
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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.149043 | $0.147837 | $0.161054 | $0.158522 | $89,696,869 | $249,168,876 |
| Sep-08 2025 | $0.15836 | $0.156839 | $0.179484 | $0.162349 | $155,259,448 | $264,745,137 |
| Sep-07 2025 | $0.162495 | $0.160323 | $0.170596 | $0.166316 | $134,488,071 | $271,658,013 |
| Sep-06 2025 | $0.166189 | $0.165196 | $0.186539 | $0.172208 | $352,792,755 | $277,832,972 |
| Sep-05 2025 | $0.173096 | $0.138427 | $0.174403 | $0.141578 | $322,968,265 | $289,380,061 |
| Sep-04 2025 | $0.141796 | $0.12867 | $0.147232 | $0.146579 | $116,183,135 | $237,054,614 |
| Sep-03 2025 | $0.146457 | $0.138411 | $0.147898 | $0.143831 | $94,833,534 | $244,846,443 |
| Sep-02 2025 | $0.14406 | $0.141182 | $0.14854 | $0.141182 | $100,850,105 | $240,838,587 |
| Sep-01 2025 | $0.141031 | $0.137436 | $0.156299 | $0.155021 | $157,346,592 | $235,774,323 |
| Aug-31 2025 | $0.154911 | $0.154911 | $0.170053 | $0.163163 | $138,647,324 | $258,979,437 |
| Aug-30 2025 | $0.163431 | $0.157938 | $0.17621 | $0.162251 | $163,181,420 | $273,223,438 |
| Aug-29 2025 | $0.162447 | $0.158464 | $0.186657 | $0.175857 | $214,574,701 | $271,577,446 |
| Aug-28 2025 | $0.176639 | $0.169768 | $0.196164 | $0.175357 | $386,969,882 | $295,304,404 |
| Aug-27 2025 | $0.17513 | $0.157614 | $0.218235 | $0.179082 | $740,175,717 | $292,781,438 |
| Aug-26 2025 | $0.179026 | $0.179026 | $0.210405 | $0.203323 | $322,349,937 | $299,294,990 |